CollectAI

close-nasdaq_stocks

2021/05/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210511	10.08	10.08	10.08	10.08	0	9.9117
AACG.US	ATA Creativity Global	20210511	2.82	2.93	2.77	2.88	84000	2.88	up	up	correct
AADI.US	Aadi Bioscience Inc	20210511	14.85	15.6	14.8125	15.45	37425	15.45	up	up	correct
AAIDX.US	AAIDX	20210511	22.18	22.18	22.18	22.18	0	21.2239
AAL.US	American Airlines Group Inc	20210511	21.07	21.7	20.91	21.57	37417800	21.57	up	up	correct
AAME.US	Atlantic American Corporation	20210511	3.91	3.98	3.84	3.94	94600	3.94	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210511	7.3	7.6	7.11	7.35	683300	7.35	up	up	correct
AAON.US	AAON Inc	20210511	65.16	65.99	64.53	65.24	113141	64.8958	up	up	correct
AAPL.US	Apple Inc	20210511	123.5	126.27	122.77	125.91	126142826	125.5384	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20210511	6.87	8.45	6.76	7.43	3678500	7.1759	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210511	72	72.36	70.92	72.25	534000	72.25	up	up	correct
ABCB.US	Ameris Bancorp	20210511	55.3	56.62	55	55.5	854038	55.0152	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210511	26.5	28.4988	26.25	28.25	577889	28.25	up	up	correct
ABCM.US	Abcam plc	20210511	20.4	20.89	20.37	20.65	374900	20.65	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20210511	1.28	1.42	1.26	1.31	2717800	1.31	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20210511	9.96	9.96	9.8	9.91	7200	9.91	down	down	correct
ABIO.US	ARCA biopharma Inc	20210511	2.98	3.15	2.92	3.12	621200	3.12	up	up	correct
ABMD.US	Abiomed Inc	20210511	279.12	282.29	276.01	280.3	328200	280.3	up	up	correct
ABNB.US	Airbnb Inc	20210511	139.1	144.35	136.01	142.73	8257400	142.73	up	up	correct
ABST.US	Absolute Software Corporation	20210511	13.53	14.3	13.41	14.19	69100	13.9721	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20210511	39.93	40.82	39.62	39.73	21988	39.3743	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20210511	2.53	2.81	2.45	2.75	1629600	2.75	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20210511	5.5	8	4.6	5.49	2800	5.49	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210511	20.65	21.6	20.36	20.84	2038900	20.84	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210511	9.7	9.7	9.7	9.7	100	9.7
ACAHU.US	Atlantic Coastal Acquisition Corp	20210511	9.92	9.93	9.9	9.93	66400	9.93	up	up	correct
ACAHW.US	Atlantic Coastal Acquisition Corp	20210511	0.7	0.7	0.7	0.7	21085	0.7
ACB.US	Aurora Cannabis Inc	20210511	7.92	8.325	7.8	8.17	5993165	8.17	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210511	10.2	10.2	10.2	10.2	300	10.2
ACBI.US	Atlantic Capital Bancshares Inc	20210511	26.71	27.44	26.29	26.62	50200	26.62	down	down	correct
ACCD.US	Accolade Inc	20210511	40.81	42.6	40.03	41.49	871532	41.49	up	up	correct
ACER.US	Acer Therapeutics Inc	20210511	2.56	2.7	2.56	2.7	60365	2.7	up	up	correct
ACET.US	Adicet Bio Inc	20210511	13.14	13.9	13.14	13.2	75628	13.2	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210511	9.87	9.97	9.87	9.97	320200	9.97	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210511	10.76	10.951	10.76	10.951	1000	10.951	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210511	1.9	1.9399	1.81	1.845	38839	1.845	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210511	39.67	40.02	39.22	39.58	1805300	39.58	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20210511	26.32	26.32	26.13	26.15	9936	25.1468	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210511	62.48	63.61	62.21	62.92	322200	62.92	up	up	correct
ACHL.US	Achilles Therapeutics plc	20210511	13.05	14.0926	13.02	13.7	15819	13.7	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20210511	9.71	9.96	9.35	9.9	47300	9.9	up	up	correct
ACIU.US	AC Immune SA	20210511	5.95	6.31	5.95	6.17	134300	6.17	up	up	correct
ACIW.US	ACI Worldwide Inc	20210511	38.02	39.53	38	39.28	814949	39.28	up	down	incorrect
ACKIT.US	Ackrell SPAC Partners I Co	20210511	9.93	9.93	9.93	9.93	2145	9.93
ACKIU.US	Ackrell SPAC Partners I Co	20210511	10.29	10.29	10.15	10.16	4700	10.16	down	down	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210511	0.55	0.6	0.501	0.501	14630	0.501	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210511	36.7	38.69	35.85	38.52	454800	38.52	up	up	correct
ACMR.US	ACM Research Inc	20210511	63.2	67.41	62.53	66.7	649100	66.7	up	up	correct
ACNB.US	ACNB Corporation	20210511	28.7	29.13	28.445	28.6	15734	27.835	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210511	4.05	4.3	4.03	4.17	202537	4.17	up	up	correct
ACQRU.US	Independence Holdings Corp	20210511	10.01	10.04	9.97	9.97	65600	9.97	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210511	22.93	23.228	22.2	22.39	876500	22.39	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210511	1.1	1.14	1.06	1.12	1558000	1.12	up	up	correct
ACST.US	Acasti Pharma Inc	20210511	0.4111	0.46	0.39	0.4421	973661	3.5368	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210511	10.12	10.14	10.07	10.07	10400	10.07	down	down	correct
ACTG.US	Acacia Research Corporation	20210511	5.42	5.82	5.2	5.8	627900	5.8	up	up	correct
ACVA.US	ACV Auctions Inc	20210511	33.27	34.82	33.05	33.51	1143300	33.51	up	up	correct
ADAG.US	Adagene Inc	20210511	11.34	14.35	11.11	13.08	166700	13.08	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210511	4.58	4.875	4.56	4.78	676100	4.78	up	up	correct
ADBE.US	Adobe Inc	20210511	471.03	486.91	468.5	485.19	2293700	485.19	up	up	correct
ADER.US	26 Capital Acquisition Corp	20210511	9.745	9.78	9.7	9.78	12200	9.78	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210511	10.09	10.17	10.09	10.11	12400	10.11	up	up	correct
ADERW.US	26 Capital Acquisition Corp	20210511	0.79	0.85	0.765	0.8014	18546	0.8014	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210511	5.1	5.46	4.91	5.2	1353000	5.2	up	up	correct
ADI.US	Analog Devices Inc	20210511	148.34	152.085	147.85	150.84	4643144	149.0022	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20210511	2.06	2.11	1.91	2.06	92300	2.06
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210511	0.64	0.6505	0.64	0.6505	3740	0.6505	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20210511	1.613	1.755	1.61	1.73	3194300	1.73	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210511	0.68	0.73	0.68	0.72	4124700	0.72	up	down	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20210511	4.94	5.55	4.928	5.42	479500	5.42	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20210511	10.28	10.845	10.2	10.7	383400	10.7	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210511	1.25	1.41	1.12	1.37	197022	1.37	up	down	incorrect
ADOC.US	Edoc Acquisition Corp	20210511	10.05	10.05	10.03	10.04	77400	10.04	down	down	correct
ADOCR.US	Edoc Acquisition Corp	20210511	0.42	0.4289	0.356	0.356	27473	0.356	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210511	0.3089	0.3089	0.2717	0.2812	48322	0.2812	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20210511	194.92	196.61	193.01	194.47	1637017	191.8247	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20210511	30.59	33.49	30.41	33.14	1031200	33.14	up	down	incorrect
ADSK.US	Autodesk Inc	20210511	269	280.56	265.75	277.42	933200	277.42	up	up	correct
ADTN.US	ADTRAN Inc	20210511	18.97	19.76	18.71	19.47	259991	19.2228	up	up	correct
ADTX.US	Aditxt Inc	20210511	2.53	2.68	2.5	2.65	118500	2.65	up	up	correct
ADUS.US	Addus HomeCare Corporation	20210511	94.24	98.275	94.24	97.18	59107	97.18	up	up	correct
ADV.US	Advantage Solutions Inc	20210511	12.07	12.68	11.61	12.47	396600	12.47	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20210511	3.65	3.74	3.47	3.62	3883900	3.62	down	down	correct
ADVWW.US	Advantage Solutions Inc	20210511	3.35	3.6	3.05	3.42	121338	3.42	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210511	9.62	9.69	9.59	9.67	8900	9.67	up	up	correct
ADXS.US	Advaxis Inc	20210511	0.391	0.422	0.38	0.408	4550100	0.408	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20210511	9.71	9.79	9.71	9.76	14700	9.76	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20210511	10	10.07	10	10.06	10800	10.06	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20210511	0.622	0.7	0.622	0.64	4403	0.64	up	up	correct
AEGN.US	Aegion Corporation	20210511	29.97	30.1	29.94	29.97	196600	29.97
AEHL.US	Antelope Enterprise Holdings Limited	20210511	2.65	2.68	2.56	2.56	178610	2.56	down	down	correct
AEHR.US	Aehr Test Systems	20210511	2.2	2.24	2.12	2.17	157200	2.17	down	down	correct
AEI.US	Alset EHome International Inc	20210511	4	4.22	3.95	4.16	10366800	4.16	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20210511	81.71	87.865	81.71	87	363822	86.7098	up	up	correct
AEL.US	PB	20210511	28.06	28.1672	27.67	27.91	12154	27.0916	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20210511	1.65	1.71	1.6	1.69	98163	1.69	up	up	correct
AEP.US	American Electric Power Company Inc	20210511	87.58	88.1	85.83	86.41	6084105	84.8976	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210511	50.03	50.03	49.73	49.94	24700	47.6821	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210511	51.57	51.8	50.85	51.08	19000	48.8467	down	up	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20210511	16.5	17.5	16.19	17.31	368000	17.31	up	down	incorrect
AESE.US	Allied Esports Entertainment Inc	20210511	2.15	2.34	2.08	2.28	481900	2.28	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20210511	2	2.01	1.9	1.95	69600	1.95	down	down	correct
AEYE.US	AudioEye Inc	20210511	17.59	20.52	17.5	20.23	122800	20.23	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210511	0.89	0.93	0.88	0.9	1657900	0.9	up	up	correct
AFAQU.US	AF Acquisition Corp	20210511	10	10	9.95	9.99	27600	9.99	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20210511	12.47	12.59	12.1601	12.51	16071	12.51	up	down	incorrect
AFCG.US	AFC Gamma Inc	20210511	21.49	23	21.37	22.44	133000	21.182	up	up	correct
AFIB.US	Acutus Medical Inc	20210511	11.34	12.36	11.18	11.92	179800	11.92	up	down	incorrect
AFIN.US	American Finance Trust Inc	20210511	9.61	9.61	9.26	9.37	335058	8.907	down	up	incorrect
AFINO.US	American Finance Trust Inc	20210511	25.79	25.83	25.705	25.8	13100	24.9151	up	up	correct
AFINP.US	American Finance Trust Inc	20210511	26.02	26.23	26.02	26.13	8500	25.2304	up	up	correct
AFMD.US	Affimed N.V	20210511	8.95	9.425	8.88	9.38	1919300	9.38	up	up	correct
AFRM.US	Affirm Holdings Inc	20210511	49.88	55.9	46.5	55.45	7339300	55.45	up	up	correct
AFYA.US	Afya Limited	20210511	21.915	23.3	21.915	23.25	271800	23.25	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20210511	10.59	10.59	10.59	10.59	0	10.59
AGBAR.US	AGBA Acquisition Limited	20210511	0.35	0.365	0.3145	0.36	74990	0.36	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20210511	9.99	9.99	9.99	9.99	0	9.99
AGBAW.US	AGBA Acquisition Limited	20210511	0.2401	0.2787	0.2111	0.2695	18175	0.2695	up	up	correct
AGCUU.US	Altimeter Growth Corp	20210511	11.91	13.27	11.91	13.25	85100	13.25	up	down	incorrect
AGCWW.US	Altimeter Growth Corp	20210511	3.25	3.74	3.2	3.55	250900	3.55	up	up	correct
AGEN.US	Agenus Inc	20210511	2.89	3.12	2.87	3.1	1546801	3.1	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20210511	2.03	2.2	2	2.18	120800	2.18	up	down	incorrect
AGFY.US	Agrify Corporation	20210511	7.75	8.035	7.56	7.93	190300	7.93	up	up	correct
AGGRU.US	Agile Growth Corp	20210511	9.947	10	9.94	10	800	10	up	up	correct
AGIL.US	AgileThought Inc	20210511	9.97	9.98	9.97	9.98	3071	9.98	up	up	correct
AGILW.US	AgileThought Inc	20210511	0.65	0.7401	0.58	0.7052	256044	0.7052	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210511	53.91	56.45	53.02	56.18	754000	56.18	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210511	6.96	7.54	6.96	7.4	81600	7.4	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210511	11.55	11.76	11.55	11.76	1000	11.76	up	up	correct
AGNC.US	AGNC Investment Corp	20210511	18.19	18.25	17.99	18.08	8529962	17.0534	down	down	correct
AGNCM.US	AGNC Investment Corp	20210511	25.58	25.67	25.42	25.43	15400	24.1829	down	down	correct
AGNCN.US	AGNC Investment Corp	20210511	25.81	25.9	25.65	25.9	11840	24.6262	up	up	correct
AGNCO.US	AGNC Investment Corp	20210511	25.12	25.24	25.083	25.18	23900	24.0104	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210511	24.55	24.55	24.26	24.36	65327	23.6266	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210511	1.4	1.44	1.28	1.33	2201400	1.33	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210511	3.6	3.89	3.59	3.68	937700	3.68	up	up	correct
AGYS.US	Agilysys Inc	20210511	47.37	49.01	46.68	48.34	104300	48.34	up	up	correct
AHCO.US	AdaptHealth Corp	20210511	24.16	25.14	24	24.52	1582300	24.52	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20210511	4.1	4.26	4.1	4.18	46000	4.18	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210511	5.75	6.2	5.574	6.11	233700	6.11	up	up	correct
AIHS.US	Senmiao Technology Limited	20210511	0.967	0.99	0.715	0.878	10432300	0.878	down	down	correct
AIKI.US	AIkido Pharma Inc	20210511	0.82	0.91	0.81	0.9	2295600	0.9	up	down	incorrect
AIMC.US	Altra Industrial Motion Corp	20210511	63.76	66.495	63.12	66	510234	65.722	up	up	correct
AINV.US	Apollo Investment Corporation	20210511	14.72	14.84	14.37	14.68	394514	13.5485	down	down	correct
AIRG.US	Airgain Inc	20210511	18.4	18.45	17.51	18.32	127200	18.32	down	down	correct
AIRT.US	Air T Inc	20210511	22.2	22.2	20.65	21.4882	3678	21.4882	down	down	correct
AIRTP.US	Air T Inc	20210511	26	26	25.87	26	1400	24.5007
AKAM.US	Akamai Technologies Inc	20210511	109.34	111.95	108.91	111.17	1354300	111.17	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210511	2.81	3.21	2.75	3.2	4674600	3.2	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210511	9.76	9.76	9.76	9.76	300	9.76
AKICU.US	Sports Ventures Acquisition Corp	20210511	9.96	9.96	9.96	9.96	500	9.96
AKICW.US	Sports Ventures Acquisition Corp	20210511	0.86	0.86	0.86	0.86	85	0.86
AKRO.US	Akero Therapeutics Inc	20210511	26.02	27.925	25.87	27.78	194000	27.78	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210511	8.1	8.91	8.05	8.76	771500	8.76	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20210511	1.84	1.95	1.8	1.89	114600	1.89	up	down	incorrect
AKU.US	Akumin Inc	20210511	3.07	3.1	3.05	3.08	18400	3.08	up	down	incorrect
AKUS.US	Akouos Inc	20210511	12.19	13.475	12.03	12.98	129000	12.98	up	up	correct
AKYA.US	Akoya Biosciences Inc	20210511	18.39	18.5	17.13	17.89	343500	17.89	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210511	11.06	11.09	11	11.09	23400	11.09	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210511	0.4201	0.43	0.4201	0.43	1551	0.43	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210511	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210511	0.3501	0.3578	0.3022	0.3271	142719	0.3271	down	down	correct
ALBO.US	Albireo Pharma Inc	20210511	27.71	29.98	27.53	29.72	120200	29.72	up	up	correct
ALCO.US	Alico Inc	20210511	31.16	31.65	30.795	31.17	31072	29.8806	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20210511	11.345	12.7	11.29	12.55	1312200	12.55	up	up	correct
ALEC.US	Alector Inc	20210511	15.35	16.98	15.31	16.72	516200	16.72	up	up	correct
ALF.US	Alfi Inc	20210511	3.71	4.325	3.67	4.18	2611726	4.18	up	up	correct
ALFIW.US	Alfi Inc	20210511	0.58	0.75	0.5498	0.7	418366	0.7	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210511	23	24.68	22.54	24.45	779300	24.45	up	down	incorrect
ALGN.US	Align Technology Inc	20210511	539.91	570.12	536.23	566.26	824000	566.26	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20210511	25.25	27.54	22.8	26.44	71800	26.44	up	down	incorrect
ALGT.US	Allegiant Travel Company	20210511	216.19	225	211.48	224.13	312300	224.13	up	up	correct
ALHC.US	Alignment Healthcare Inc	20210511	20.71	22.56	20.24	22.11	177300	22.11	up	up	correct
ALIM.US	Alimera Sciences Inc	20210511	9.26	9.49	8.95	9.19	39200	9.19	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210511	1.38	1.43	1.35	1.42	71800	1.42	up	up	correct
ALKS.US	Alkermes plc	20210511	21.37	22.38	21.17	22.34	1643000	22.34	up	up	correct
ALKT.US	Alkami Technology Inc	20210511	37.38	38.29	35.895	36.03	165300	36.03	down	down	correct
ALLK.US	Allakos Inc	20210511	96.1	102.32	89.77	99.09	359500	99.09	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210511	28.75	29.27	27.96	28.05	3397900	28.05	down	down	correct
ALLT.US	Allot Ltd	20210511	17.02	17.6	16.29	17.42	467800	17.42	up	down	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20210511	1.09	1.165	1.07	1.16	469500	1.16	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210511	126.45	133.35	125.08	132.41	497000	132.41	up	down	incorrect
ALOT.US	AstroNova Inc	20210511	14.75	15.27	14.75	15.15	15031	15.15	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210511	8.6	8.78	8.6	8.68	2262	8.68	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20210511	12.59	12.59	11.84	11.84	123200	11.84	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210511	3.69	3.89	3.55	3.63	1245600	3.63	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210511	80.61	84.85	80.001	84.01	197000	84.01	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210511	1.11	1.19	1.1	1.13	491600	1.13	up	up	correct
ALRS.US	Alerus Financial Corporation	20210511	28.5	29.2099	28.19	28.82	12512	28.3547	up	up	correct
ALT.US	Altimmune Inc	20210511	12.33	13.36	12.2	13.34	687100	13.34	up	down	incorrect
ALTM.US	Altus Midstream Company	20210511	64.51	65.9425	64.1755	64.85	44197	60.6391	up	up	correct
ALTO.US	Alto Ingredients Inc	20210511	5.24	5.7	5.19	5.65	2559300	5.65	up	down	incorrect
ALTR.US	Altair Engineering Inc	20210511	63.72	66.22	62.985	65.76	411900	65.76	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210511	9.8	9.84	9.78	9.83	597400	9.83	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210511	10.366	10.366	10.235	10.25	37100	10.25	down	down	correct
ALTUW.US	Altitude Acquisition Corp	20210511	0.99	0.99	0.905	0.96	328900	0.96	down	down	correct
ALVR.US	AlloVir Inc	20210511	20.82	23.21	20.644	22.83	231800	22.83	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210511	60.03	64.17	59.25	60.6	161700	60.6	up	up	correct
ALYA.US	Alithya Group Inc	20210511	2.31	2.4	2.27	2.35	33500	2.35	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210511	15.99	16.31	15.99	16.21	28318	15.9766	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20210511	9.84	10	9.84	10	1800	10	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20210511	10.04	10.05	10.04	10.05	2200	10.05	up	up	correct
AMAOW.US	American Acquisition Opportunity Inc	20210511	0.45	0.5	0.45	0.45	292907	0.45
AMAT.US	Applied Materials Inc	20210511	120	124.34	117.62	123.55	15287780	122.9107	up	up	correct
AMBA.US	Ambarella Inc	20210511	83	88.8	82.59	88.26	1152700	88.26	up	up	correct
AMCX.US	AMC Networks Inc	20210511	46.74	47.95	45.3	47.91	287100	47.91	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210511	73.57	76.93	72.75	76.83	51008238	76.83	up	up	correct
AMED.US	Amedisys Inc	20210511	259.56	263.07	255.02	260.03	132300	260.03	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210511	34.06	34.76	33.89	34.31	116176	34.31	up	up	correct
AMGN.US	Amgen Inc	20210511	253.16	255.96	251.62	252.3	2307165	246.5486	down	down	correct
AMKR.US	Amkor Technology Inc	20210511	18.25	19.25	18.12	19.11	1214979	19.0055	up	up	correct
AMNB.US	American National Bankshares Inc	20210511	34.31	35	34.29	34.75	21649	33.954	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210511	33.16	34.23	32.68	33.53	41201	33.46	up	up	correct
AMPG.US	AmpliTech Group Inc	20210511	4	4.13	3.81	4.07	583000	4.07	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20210511	1.7	1.7	1.485	1.55	2000	1.55	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210511	18.7	19.3	18.65	18.98	279900	18.98	up	up	correct
AMRK.US	A	20210511	39.23	41.91	39.1758	39.83	135572	39.83	up	up	correct
AMRN.US	Amarin Corporation plc	20210511	4.46	4.63	4.43	4.61	3008700	4.61	up	up	correct
AMRS.US	Amyris Inc	20210511	10.91	11.82	10.87	11.57	5350500	11.57	up	up	correct
AMSC.US	American Superconductor Corporation	20210511	13.5	14.46	13.3	14.12	536300	14.12	up	down	incorrect
AMSF.US	AMERISAFE Inc	20210511	63.54	64.825	62.76	62.83	57786	57.9987	down	up	incorrect
AMST.US	Amesite Inc	20210511	2.21	2.5	2.02	2.27	121600	2.27	up	up	correct
AMSWA.US	American Software Inc	20210511	19.22	19.54	19.2	19.46	52946	19.2921	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210511	20.57	21.11	20.05	20.43	126741	20.395	down	up	incorrect
AMTBB.US	Amerant Bancorp Inc	20210511	15.85	16.06	15.83	16.06	2000	16.06	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210511	42.06	45.39	40.31	44.96	167200	44.96	up	up	correct
AMTX.US	Aemetis Inc	20210511	10.86	12.46	10.82	12.43	1750500	12.43	up	up	correct
AMWD.US	American Woodmark Corporation	20210511	100.43	101.125	99.22	100.44	44082	100.44	up	down	incorrect
AMYT.US	Amryt Pharma plc	20210511	10.96	11.39	10.65	10.9	169900	10.9	down	down	correct
AMZN.US	Amazon.com Inc	20210511	3136.28	3238	3127.3701	3223.9099	4619800	3223.9099	up	up	correct
ANAB.US	AnaptysBio Inc	20210511	25.04	26.125	24.92	25.75	189900	25.75	up	up	correct
ANAT.US	American National Group Inc	20210511	121.56	142.44	119.25	142.28	275853	140.2975	up	down	incorrect
ANDE.US	The Andersons Inc	20210511	30.88	32	30.737	31.67	146329	31.3163	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210511	7	7.1	7	7.08	146500	7.08	up	up	correct
ANGI.US	Angi Inc	20210511	12.21	13.23	12.1	13.15	1746400	13.15	up	up	correct
ANGN.US	Angion Biomedica Corp	20210511	13.29	13.97	13.2	13.4	39955	13.4	up	up	correct
ANGO.US	AngioDynamics Inc	20210511	22.75	23.45	22.55	23.14	160600	23.14	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210511	40.76	42.91	40.76	42.57	67700	42.57	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210511	32.53	34.11	31.04	33.22	111556	33.22	up	up	correct
ANIX.US	Anixa Biosciences Inc	20210511	4.07	4.38	4.03	4.32	142400	4.32	up	up	correct
ANNX.US	Annexon Inc	20210511	17.98	19.68	17.27	17.81	183200	17.81	down	down	correct
ANPC.US	AnPac Bio	20210511	4.16	4.49	4.16	4.41	56300	4.41	up	up	correct
ANSS.US	ANSYS Inc	20210511	318.4	326.14	314.68	320.87	669600	320.87	up	up	correct
ANTE.US	AirNet Technology Inc	20210511	2.97	3.14	2.92	3.08	59800	3.08	up	up	correct
ANY.US	Sphere 3D Corp	20210511	1.59	1.65	1.41	1.48	680800	1.48	down	up	incorrect
ANZU.US	Anzu Special Acquisition Corp I	20210511	9.72	9.76	9.7	9.76	16100	9.76	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20210511	9.94	9.96	9.93	9.96	3900	9.96	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20210511	0.68	0.68	0.68	0.68	1040	0.68
AOSL.US	Alpha and Omega Semiconductor Limited	20210511	26.24	28.51	25.32	28.16	375700	28.16	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210511	26.65	27.43	25.81	27.26	81600	27.26	up	up	correct
APA.US	APA Corporation	20210511	21.13	21.537	20.67	21.04	7088069	20.9622	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210511	5.61	7.72	5.6	6.67	13460900	6.67	up	up	correct
APEI.US	American Public Education Inc	20210511	28.7	28.72	24.97	26.48	531200	26.48	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210511	6	6.41	6	6.3	112500	6.3	up	up	correct
API.US	Agora Inc	20210511	39.33	40.63	38.4	40.01	1077500	40.01	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210511	44.87	47.78	43.92	46.64	719300	46.64	up	up	correct
APLT.US	Applied Therapeutics Inc	20210511	16.03	17.72	15.5	16.56	75900	16.56	up	up	correct
APM.US	Aptorum Group Limited	20210511	2.37	2.59	2.37	2.52	110800	2.52	up	up	correct
APOG.US	Apogee Enterprises Inc	20210511	36.73	37.28	35.67	37.19	275485	36.8212	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20210511	2.65	3.08	2.6	2.79	1262173	11.16	up	up	correct
APP.US	AppLovin Corporation	20210511	54.43	54.95	50.75	53.46	1483400	53.46	down	down	correct
APPF.US	AppFolio Inc	20210511	119	129.05	110.22	124.3	451100	124.3	up	up	correct
APPH.US	AppHarvest Inc	20210511	12.06	12.93	11.85	12.6	1614800	12.6	up	up	correct
APPHW.US	AppHarvest Inc	20210511	3.7	4.31	3.64	3.95	179164	3.95	up	up	correct
APPN.US	Appian Corporation	20210511	80.42	92.94	80.033	88.77	1536200	88.77	up	up	correct
APPS.US	Digital Turbine Inc	20210511	53.2	63.92	53.02	62.78	3965200	62.78	up	up	correct
APR.US	Apria Inc	20210511	28.38	29.41	27.58	28.72	76396	28.72	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210511	4.02	4.22	4	4.12	313200	4.12	up	down	incorrect
APTO.US	Aptose Biosciences Inc	20210511	4.51	4.88	4.51	4.83	658700	4.83	up	up	correct
APTX.US	Aptinyx Inc	20210511	2.39	2.51	2.3	2.46	207000	2.46	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20210511	22.46	23.31	21.609	21.85	55100	21.85	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210511	3.44	3.55	3.31	3.32	82300	3.32	down	up	incorrect
APYX.US	Apyx Medical Corporation	20210511	9	9.62	8.96	9.54	57300	9.54	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210511	4.696	5.41	4.6	5.36	2465300	5.36	up	down	incorrect
AQMS.US	Aqua Metals Inc	20210511	2.302	2.61	2.22	2.56	1054500	2.56	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210511	3.35	3.5	3.22	3.35	852000	3.35
ARAV.US	Aravive Inc	20210511	4.72	4.97	4.66	4.75	113500	4.75	up	down	incorrect
ARAY.US	Accuray Incorporated	20210511	4.32	4.5	4.32	4.43	1211000	4.43	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210511	9.98	10	9.91	10	84100	10	up	down	incorrect
ARBG.US	Aequi Acquisition Corp	20210511	9.77	9.78	9.74	9.78	7400	9.78	up	down	incorrect
ARBGU.US	Aequi Acquisition Corp	20210511	10	10	9.99	9.99	50484	9.99	down	down	correct
ARBGW.US	Aequi Acquisition Corp	20210511	0.7116	0.7506	0.7116	0.75	21165	0.75	up	up	correct
ARCB.US	ArcBest Corporation	20210511	87.9	88.885	84.06	87.87	268674	87.6216	down	down	correct
ARCC.US	Ares Capital Corporation	20210511	19.08	19.15	18.7801	18.94	2487289	17.8254	down	down	correct
ARCE.US	Arco Platform Limited	20210511	25.96	27.01	25	26.48	266900	26.48	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210511	26.27	27.9	25.22	27.23	1488700	27.23	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210511	5.66	6.4	5.66	6.25	29600	6.25	up	up	correct
ARDX.US	Ardelyx Inc	20210511	6.37	6.905	6.22	6.79	1409500	6.79	up	up	correct
AREC.US	American Resources Corporation	20210511	2.564	3.06	2.56	2.98	811800	2.98	up	up	correct
ARGO.US	PA	20210511	27.43	27.55	27.264	27.55	12156	27.1172	up	up	correct
ARGX.US	argenx SE	20210511	249.48	260.325	248.21	257.25	90300	257.25	up	up	correct
ARKO.US	Arko Corp	20210511	10.33	10.4	10.1	10.23	288600	10.23	down	up	incorrect
ARKOW.US	Arko Corp	20210511	1.96	1.96	1.95	1.955	3401	1.955	down	down	correct
ARKR.US	Ark Restaurants Corp	20210511	19.41	19.62	18.6	18.62	16400	18.62	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210511	5.89	6.18	5.85	6.17	667686	5.9872	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20210511	61.93	64.35	61.65	62.68	344500	62.68	up	up	correct
AROW.US	Arrow Financial Corporation	20210511	37.15	37.8	37.04	37.5	31488	36.7152	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210511	9.7	9.7	9.7	9.7	362	9.7
ARQQW.US	Arqit Quantum Inc. Warrants	20210511	1.06	1.06	0.8	0.8	48389	0.8	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20210511	31.35	31.624	28.7	29.62	549100	29.62	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20210511	9.68	9.71	9.68	9.71	400	9.71	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210511	9.99	9.99	9.975	9.98	56000	9.98	down	up	incorrect
ARRWW.US	Arrowroot Acquisition Corp	20210511	0.5301	0.5623	0.5174	0.549	39605	0.549	up	down	incorrect
ARRY.US	Array Technologies Inc	20210511	23.186	25.54	23.14	24.95	2280900	24.95	up	up	correct
ARTL.US	Artelo Biosciences Inc	20210511	1.11	1.28	1.09	1.23	1091200	1.23	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210511	0.3065	0.3065	0.28	0.28	339	0.28	down	down	correct
ARTNA.US	Artesian Resources Corporation	20210511	39.885	39.93	39.14	39.19	10557	38.6802	down	up	incorrect
ARTW.US	Art's	20210511	3.16	3.3	3.15	3.17	10100	3.17	up	up	correct
ARVL.US	Arrival	20210511	18.04	19.25	17.85	19	2260200	19	up	up	correct
ARVN.US	Arvinas Inc	20210511	59.51	62.8	56.64	61.29	218800	61.29	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210511	64.15	71.11	63.5	69.81	781800	69.81	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210511	10.5	10.51	10.35	10.435	36400	10.435	down	down	correct
ASAX.US	Astrea Acquisition Corp	20210511	9.71	9.71	9.689	9.7	300	9.7	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20210511	9.93	9.93	9.93	9.93	0	9.93
ASAXW.US	Astrea Acquisition Corp	20210511	0.54	0.54	0.54	0.54	100	0.54
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210511	23.09	23.09	23.09	23.09	0	20.8967
ASLE.US	AerSale Corporation	20210511	11.85	11.9	11.64	11.86	43900	11.86	up	up	correct
ASLEW.US	AerSale Corporation	20210511	2.3787	2.4022	2.3	2.34	31905	2.34	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210511	2.66	2.85	2.62	2.78	401800	2.78	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210511	3.83	4.02	3.81	3.97	682484	3.97	up	up	correct
ASML.US	ASML Holding N.V	20210511	616.12	633.66	614.61	630.66	891268	629.032	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210511	33	35.75	32.1738	35.07	3175052	35.07	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20210511	9.7	9.71	9.7	9.71	10100	9.71	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210511	10	10	10	10	203	10
ASPCW.US	Alpha Capital Acquisition Company	20210511	0.5994	0.5999	0.5994	0.5999	297	0.5999	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20210511	6.06	6.64	5.85	6.29	180600	6.29	up	up	correct
ASPU.US	Aspen Group Inc	20210511	5.14	5.28	5.05	5.24	215900	5.24	up	up	correct
ASRT.US	Assertio Holdings Inc	20210511	0.4823	0.5065	0.4775	0.4901	4544369	1.9604	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210511	4.24	4.35	4.24	4.28	24876	4.2256	up	down	incorrect
ASTC.US	Astrotech Corporation	20210511	1.08	1.09	1.03	1.08	2708600	1.08
ASTE.US	Astec Industries Inc	20210511	66.49	68.45	65.52	67.82	108436	67.5854	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210511	9.76	9.77	9.74	9.75	150700	9.75	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20210511	7.15	7.96	7.05	7.67	1050100	7.67	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20210511	2.3501	2.4499	2.25	2.355	151106	2.355	up	up	correct
ASUR.US	Asure Software Inc	20210511	7.86	8.24	7.8	8.14	211060	8.14	up	up	correct
ASYS.US	Amtech Systems Inc	20210511	9.21	9.68	9.05	9.62	157800	9.62	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20210511	6.01	6.08	5.94	6.03	112515	5.6703	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20210511	11.38	11.59	11	11.36	78600	11.36	down	down	correct
ATEC.US	Alphatec Holdings Inc	20210511	13.63	14.35	13.33	14.02	629800	14.02	up	down	incorrect
ATER.US	Aterian Inc	20210511	12.07	14.897	11.81	14.28	1150600	14.28	up	down	incorrect
ATEX.US	Anterix Inc	20210511	47.55	48.48	46.63	47.46	64900	47.46	down	down	correct
ATHA.US	Athira Pharma Inc	20210511	18.27	18.448	17.62	17.67	164600	17.67	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20210511	1.22	1.3	1.22	1.25	169000	1.25	up	up	correct
ATHX.US	Athersys Inc	20210511	1.44	1.58	1.4	1.55	3068500	1.55	up	up	correct
ATIF.US	ATIF Holdings Limited	20210511	0.89	0.98	0.89	0.966	136100	0.966	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20210511	29.27	30.21	28.77	29.49	37800	29.49	up	down	incorrect
ATLO.US	Ames National Corporation	20210511	25	25.47	25	25.2	25540	24.6648	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210511	0.112	0.13	0.1001	0.13	39200	0.13	up	down	incorrect
ATNF.US	180 Life Sciences Corp	20210511	8.19	8.97	8	8.86	410600	8.86	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210511	1.71	1.85	1.62	1.8	52669	1.8	up	down	incorrect
ATNI.US	ATN International Inc	20210511	46.68	48.75	46.48	46.67	21167	46.1338	down	down	correct
ATNX.US	Athenex Inc	20210511	4.43	5.08	4.37	5	3794600	5	up	up	correct
ATOM.US	Atomera Incorporated	20210511	13.35	15.5	13.23	15.2	661400	15.2	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20210511	2.65	2.94	2.54	2.62	11532500	2.62	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210511	12.93	14.37	12.8	13.91	1077600	13.91	up	up	correct
ATRC.US	AtriCure Inc	20210511	71.87	74.51	70.98	73.91	304300	73.91	up	up	correct
ATRI.US	Atrion Corporation	20210511	614.8	629.71	614.8	617	2545	611.9945	up	up	correct
ATRO.US	Astronics Corporation	20210511	15.37	16.1	15.12	15.91	164700	15.91	up	up	correct
ATRS.US	Antares Pharma Inc	20210511	3.75	3.94	3.69	3.87	733900	3.87	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210511	25.28	25.4	24.94	25.35	352500	25.35	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210511	9.72	9.72	9.72	9.72	0	9.72
ATSPU.US	Archimedes Tech SPAC Partners Co	20210511	10	10	10	10	0	10
ATSPW.US	Archimedes Tech SPAC Partners Co	20210511	0.68	0.68	0.65	0.65	2175	0.65	down	down	correct
ATVCU.US	Tribe Capital Growth Corp I	20210511	9.92	9.95	9.89	9.94	277300	9.94	up	up	correct
ATVI.US	Activision Blizzard Inc	20210511	93.66	95.77	92.94	95.34	6530656	95.34	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210511	4.07	4.5	4.07	4.21	91600	4.21	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210511	10.62	11.22	10.35	10.68	73117	10.68	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210511	9.45	10.4	9	10.25	197800	10.25	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20210511	39.4	40.64	39.37	40.16	252131	39.2924	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210511	27.66	27.99	27.64	27.85	13200	26.5903	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20210511	35.25	35.35	35.25	35.3	1760	34.5245	up	up	correct
AUDC.US	AudioCodes Ltd	20210511	29.91	31.7	29.91	31.25	161011	31.0815	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20210511	3.51	3.51	3.51	3.51	100	3.51
AUID.US	Ipsidy Inc. Common Stock	20210511	8.1076	8.7001	7.453	8.7001	8250	8.7001	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210511	9.74	11.34	9.72	11.23	10179900	11.23	up	up	correct
AUR.US	Aurora Innovation Inc	20210511	10	10.02	9.91	9.91	600300	9.91	down	down	correct
AURC.US	Aurora Acquisition Corp	20210511	10.9	10.9	9.83	9.9	258400	9.9	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210511	10.7	10.8	10.13	10.2	889400	10.2	down	down	correct
AURCW.US	Aurora Acquisition Corp	20210511	1.55	1.55	1.15	1.27	386690	1.27	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210511	4.66	5.12	4.6	4.99	922100	4.99	up	up	correct
AUTO.US	AutoWeb Inc	20210511	2.4	2.47	2.4	2.44	49700	2.44	up	up	correct
AUUD.US	Auddia Inc	20210511	2.59	2.59	2.46	2.5	24600	2.5	down	down	correct
AUUDW.US	Auddia Inc	20210511	0.5087	0.5087	0.5087	0.5087	125	0.5087
AUVI.US	Applied UV Inc	20210511	8.3	8.499	8.15	8.32	129500	8.32	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210511	11.38	11.51	11.02	11.21	375500	11.21	down	down	correct
AVAV.US	AeroVironment Inc	20210511	100.02	104.04	98.18	103.35	161300	103.35	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210511	0.881	0.92	0.87	0.919	286300	0.919	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210511	6.31	6.8	6.2	6.27	19900	6.27	down	down	correct
AVCTW.US	AVCTW	20210511	0.4	0.4	0.38	0.4	33934	0.4
AVDL.US	Avadel Pharmaceuticals plc	20210511	8	8.52	8	8.26	365500	8.26	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210511	6.03	6.91	6.01	6.62	1158100	6.62	up	up	correct
AVGO.US	Broadcom Inc	20210511	425	441.76	423.05	440.07	1788913	430.7199	up	down	incorrect
AVGOP.US	Broadcom Inc	20210511	1373.6899	1409.2	1373.59	1409	8100	1358.5099	up	up	correct
AVGR.US	Avinger Inc	20210511	1.05	1.1	1.03	1.05	2221200	1.05
AVID.US	Avid Technology Inc	20210511	26.1	27.98	25.71	27.39	587400	27.39	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210511	19	20.87	18.795	20.69	613007	20.69	up	up	correct
AVNW.US	Aviat Networks Inc	20210511	27.773	30.1	27.6	29.7	307531	29.7	up	down	incorrect
AVO.US	Mission Produce Inc	20210511	19.34	19.73	17.79	18.36	267332	18.36	down	down	correct
AVRO.US	AVROBIO Inc	20210511	7.52	8.9	7.45	8.48	1273000	8.48	up	up	correct
AVT.US	Avnet Inc	20210511	43.09	43.35	42.06	42.77	1057853	42.023	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20210511	2.892	3.3	2.41	2.61	69195300	2.61	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210511	10.44	11.321	10.33	11.14	693000	11.14	up	up	correct
AWH.US	Aspira Women's Health Inc	20210511	4.77	5.09	4.59	4.95	309300	4.95	up	up	correct
AWRE.US	Aware Inc	20210511	3.67	3.81	3.47	3.61	94906	3.61	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210511	1.94	2	1.86	1.99	194600	1.99	up	down	incorrect
AXDX.US	Accelerate Diagnostics Inc	20210511	7	7.43	7	7.19	171600	7.19	up	up	correct
AXGN.US	AxoGen Inc	20210511	21.34	22.22	21.04	21.39	326700	21.39	up	up	correct
AXLA.US	Axcella Health Inc	20210511	3.31	3.56	3.12	3.47	92600	3.47	up	up	correct
AXNX.US	Axonics Inc	20210511	52.65	54.99	52.05	52.74	353100	52.74	up	up	correct
AXON.US	Axon Enterprise Inc	20210511	125	134.65	123.16	131.96	552100	131.96	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20210511	52.716	57.66	52.11	57.03	342600	57.03	up	up	correct
AXTI.US	AXT Inc	20210511	8.67	9.41	8.47	9.37	455700	9.37	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210511	33.55	35.37	33.162	34.79	1741040	33.6166	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210511	9.81	10.02	9.8	10.01	8100	10.01	up	up	correct
AYRO.US	Ayro Inc	20210511	4.1	4.31	3.98	4.29	1586792	4.29	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20210511	5.17	5.63	5.09	5.43	628400	5.43	up	up	correct
AZN.US	AstraZeneca PLC	20210511	53.33	54.185	53.33	54.1	7480114	53.67	up	up	correct
AZPN.US	Aspen Technology Inc	20210511	134.43	138.43	130.77	137.51	2910500	137.51	up	down	incorrect
AZRX.US	AzurRx BioPharma Inc	20210511	0.727	0.7794	0.71	0.752	103493	7.52	up	up	correct
AZYO.US	Aziyo Biologics Inc	20210511	10.8	11.3	10.71	11.01	13200	11.01	up	up	correct
BAND.US	Bandwidth Inc	20210511	113.74	118.94	111.59	117.35	462900	117.35	up	down	incorrect
BANF.US	BancFirst Corporation	20210511	72.25	73.27	72.17	72.83	53096	71.6391	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210511	26.9	27	26.8001	26.8001	2350	25.5359	down	up	incorrect
BANR.US	Banner Corporation	20210511	56.39	57.665	56	56.52	112133	55.685	up	up	correct
BANX.US	StoneCastle Financial Corp	20210511	20.99	20.99	20.7	20.71	5852	19.5836	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210511	3.15	3.24	3.051	3.09	47300	3.09	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210511	32.46	33.24	32.45	33.24	19539	33.24	up	down	incorrect
BATRA.US	The Liberty Braves Group	20210511	26.44	27.55	26.31	27.24	57600	27.24	up	up	correct
BATRK.US	The Liberty Braves Group	20210511	26.41	27.235	25.97	26.95	149800	26.95	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20210511	24.34	25.1	23.74	25.01	3714900	25.01	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210511	7.94	8.01	7.814	7.85	79400	7.85	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210511	2.6	2.67	2.58	2.63	136200	2.63	up	up	correct
BBI.US	Brickell Biotech Inc	20210511	0.88	0.91	0.86	0.91	528700	0.91	up	up	correct
BBIG.US	Vinco Ventures Inc	20210511	2.32	2.46	2.25	2.42	706200	2.42	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210511	44.94	49.93	44.94	49.13	761200	49.13	up	up	correct
BBQ.US	BBQ Holdings Inc	20210511	11	11.75	10.95	11.24	58100	11.24	up	up	correct
BBSI.US	Barrett Business Services Inc	20210511	78.24	78.3	73.89	74.92	26199	74.0247	down	down	correct
BCAB.US	BioAtla Inc	20210511	45.01	48.4	44.64	46.69	122200	46.69	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210511	9.891	9.891	9.87	9.87	11111	9.87	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20210511	1.49	1.5	1.49	1.49	1800	1.49
BCBP.US	BCB Bancorp Inc	20210511	13.7	13.99	13.66	13.69	54943	13.4048	down	down	correct
BCDA.US	BioCardia Inc	20210511	3.35	3.45	3.29	3.37	48000	3.37	up	up	correct
BCEL.US	Atreca Inc	20210511	9.25	10.2	9.19	10.1	217800	10.1	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210511	3	3.15	2.92	3.12	312090	3.12	up	up	correct
BCML.US	BayCom Corp	20210511	17.75	17.91	17.75	17.78	39300	17.78	up	up	correct
BCOR.US	Blucora Inc	20210511	15.13	15.37	14.88	15.28	218400	15.28	up	up	correct
BCOV.US	Brightcove Inc	20210511	13	13.81	13	13.74	267800	13.74	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210511	10.6155	10.6155	10.5927	10.6155	2369	10.6155
BCPC.US	Balchem Corporation	20210511	128.09	131.3	128.09	130.4	47875	129.8918	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210511	11.28	12.28	11.22	12.14	3565100	12.14	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20210511	3.13	3.3	3.03	3.23	279534	3.23	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20210511	0.899	0.975	0.85	0.95	9375	0.95	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210511	30.93	32.36	29.75	30.75	83300	30.75	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210511	10.22	10.22	10.22	10.22	200	10.22
BDREX.US	BDREX	20210511	6.28	6.28	6.28	6.28	0	3.7709
BDRWX.US	BDRWX	20210511	6.27	6.27	6.27	6.27	0	3.7418
BDSI.US	BioDelivery Sciences International Inc	20210511	3.11	3.18	3.06	3.15	916600	3.15	up	up	correct
BDSX.US	Biodesix Inc	20210511	14.48	15.05	13.87	14.75	111600	14.75	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20210511	23.27	26.49	23.21	26.2	523433	26.2	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210511	57.389	71.02	56.34	66.2	2292500	66.2	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210511	58.3	59.19	57.78	58.97	381300	58.97	up	up	correct
BEEM.US	Beam Global	20210511	23.35	26.33	23.138	25.61	607200	25.61	up	up	correct
BEEMW.US	Beam Global	20210511	17.95	19.663	17.91	19.663	2357	19.663	up	up	correct
BELFA.US	Bel Fuse Inc	20210511	16.5	16.8618	16.5	16.5	695	16.3576
BELFB.US	Bel Fuse Inc	20210511	15.75	16.59	15.7	15.9	55538	15.728	up	down	incorrect
BENE.US	Benessere Capital Acquisition Corp	20210511	9.987	9.987	9.97	9.97	900	9.97	down	up	incorrect
BENER.US	Benessere Capital Acquisition Corp	20210511	0.271	0.271	0.25	0.26	25400	0.26	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210511	10.59	10.59	10.5	10.5	200	10.5	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210511	0.46	0.502	0.454	0.471	157600	0.471	up	up	correct
BFC.US	Bank First Corporation	20210511	70.79	71.97	70.6	71.08	13702	70.1238	up	up	correct
BFI.US	BurgerFi International Inc	20210511	11.24	11.36	10.76	10.81	253329	10.81	down	down	correct
BFIIW.US	BurgerFi International LLC	20210511	2.05	2.19	2	2.07	154502	2.07	up	up	correct
BFIN.US	BankFinancial Corporation	20210511	10.36	10.5	10.3501	10.46	47607	10.2753	up	down	incorrect
BFRA.US	Biofrontera AG	20210511	5.53	6.08	5.53	5.88	82000	5.88	up	up	correct
BFST.US	Business First Bancshares Inc	20210511	23.01	23.38	22.73	23.01	26603	22.6786
BGCP.US	BGC Partners Inc	20210511	5.38	5.49	5.27	5.47	3819412	5.4379	up	up	correct
BGFDX.US	BGFDX	20210511	24.1	24.1	24.1	24.1	0	23.9903
BGFLX.US	BGFLX	20210511	24.07	24.07	24.07	24.07	0	23.9553
BGFTX.US	BGFTX	20210511	24.02	24.02	24.02	24.02	0	23.9163
BGFV.US	Big 5 Sporting Goods Corporation	20210511	30.205	30.8599	26.52	30.69	3331951	28.0484	up	up	correct
BGFVX.US	BGFVX	20210511	25.09	25.09	25.09	25.09	0	24.9813
BGNE.US	BeiGene Ltd	20210511	297.39	323.38	296.09	322	173900	322	up	up	correct
BGRY.US	Berkshire Grey Inc	20210511	9.81	9.94	9.81	9.89	593300	9.89	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210511	1.56	1.74	1.44	1.7	34100	1.7	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210511	0.77	0.79	0.722	0.77	1411500	0.77
BHF.US	Brighthouse Financial Inc	20210511	47.25	49.64	47.25	48.47	956100	48.47	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210511	27.27	27.27	26.99	27.2	16633	26.0441	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20210511	26.25	26.25	25.96	26	88981	25.0259	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20210511	28.5	28.5	28.16	28.1691	15795	26.9237	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20210511	27.5	27.5499	27.12	27.2	15290	26	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20210511	9.81	9.9	9.81	9.87	30500	9.87	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210511	10.495	10.495	10.495	10.495	0	10.495
BHSEW.US	Bull Horn Holdings Corp	20210511	0.444	0.4589	0.3825	0.4476	19926	0.4476	up	up	correct
BHTG.US	BioHiTech Global Inc	20210511	1.22	1.25	1.15	1.21	576100	1.21	down	down	correct
BIDU.US	Baidu Inc	20210511	178.19	189.99	176.9	189.72	8239700	189.72	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20210511	44.4	47.49	43.8	46.47	2017849	46.47	up	up	correct
BIIB.US	Biogen Inc	20210511	274.26	281.53	273.5	278.39	950900	278.39	up	down	incorrect
BILI.US	Bilibili Inc	20210511	92.13	98.31	90.87	97.85	3808300	97.85	up	up	correct
BIMI.US	BIMI International Medical Inc	20210511	1.3	1.37	1.26	1.33	489500	1.33	up	up	correct
BIOC.US	Biocept Inc	20210511	4.36	4.7	4.36	4.68	177700	4.68	up	up	correct
BIOL.US	BIOLASE Inc	20210511	0.59	0.63	0.57	0.62	2758700	0.62	up	up	correct
BIOTU.US	Biotech Acquisition Company	20210511	9.83	10.044	9.83	10.02	8700	10.02	up	up	correct
BIOTW.US	Biotech Acquisition Company	20210511	0.6511	0.7	0.6511	0.69	7799	0.69	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210511	14.64	15.59	14.5	15.35	86500	15.35	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210511	6.04	7.37	5.81	6.9	3509661	6.9	up	up	correct
BIVI.US	BioVie Inc	20210511	14.01	15.36	13	14.85	101700	14.85	up	up	correct
BJRI.US	BJ's Restaurants Inc	20210511	56.63	56.63	54.17	55.92	339800	55.92	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210511	3.92	3.9461	3.85	3.89	321001	3.6228	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210511	3.4	3.46	3.375	3.42	119345	3.338	up	down	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20210511	8.12	8.15	8.08	8.09	12610	7.7443	down	up	incorrect
BKNG.US	Booking Holdings Inc	20210511	2230	2262.77	2205.0801	2247.6799	418900	2247.6799	up	up	correct
BKR.US	Baker Hughes Company	20210511	24.03	25.305	24.03	24.81	13119271	24.2506	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20210511	22	22	21.36	21.36	3786	20.8336	down	down	correct
BKYI.US	BIO	20210511	3.1	3.25	3.1	3.23	92100	3.23	up	up	correct
BL.US	BlackLine Inc	20210511	99.86	107.72	98.22	106.11	669000	106.11	up	up	correct
BLBD.US	Blue Bird Corporation	20210511	26.01	27.15	25.39	27.14	146900	27.14	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210511	2.35	2.35	2.35	2.35	100	2.35
BLCM.US	Bellicum Pharmaceuticals Inc	20210511	3.04	3.17	3	3.04	130000	3.04
BLCT.US	BlueCity Holdings Limited	20210511	6.66	7.043	6.65	6.72	174100	6.72	up	up	correct
BLDE.US	Blade Air Mobility Inc	20210511	7.22	8.25	7.05	7.79	988900	7.79	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210511	1.31	1.6	1.26	1.56	72649	1.56	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210511	12.83	15.18	12.8	14.7	11280700	14.7	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20210511	29.72	31.84	29.47	31.67	304900	31.67	up	up	correct
BLI.US	Berkeley Lights Inc	20210511	42.921	44.12	40.221	43.13	2536700	43.13	up	up	correct
BLIN.US	Bridgeline Digital Inc	20210511	2.29	2.35	2.17	2.28	76900	2.28	down	up	incorrect
BLKB.US	Blackbaud Inc	20210511	64.61	67.48	64.61	67.48	306600	67.48	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210511	29.54	29.74	27.99	29.45	3211600	29.45	down	down	correct
BLNK.US	Blink Charging Co	20210511	27.4	31.5	26.6	31.08	3292600	31.08	up	up	correct
BLNKW.US	BLNKW	20210511	23.47	26.96	22.81	26.65	7639	26.65	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210511	4	4.13	4	4	32600	4
BLRX.US	BioLineRx Ltd	20210511	2.94	3.33	2.81	3.16	3668300	3.16	up	up	correct
BLSA.US	BCLS Acquisition Corp	20210511	11.3	11.55	10.242	10.271	5400	10.271	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210511	9.7	9.77	9.7	9.72	201000	9.72	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210511	10	10.02	10	10.02	3100	10.02	up	up	correct
BLTSW.US	Bright Lights Acquisition Corp	20210511	0.63	0.6699	0.63	0.66	2112	0.66	up	up	correct
BLU.US	BELLUS Health Inc	20210511	3.54	3.7	3.49	3.65	222500	3.65	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210511	9.97	9.97	9.97	9.97	0	9.8475
BLUE.US	bluebird bio Inc	20210511	27.2015	29.7552	27.2015	29.4854	987653	19.0967	up	up	correct
BMBL.US	Bumble Inc	20210511	50.39	52.29	49.53	50.65	2625400	50.65	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20210511	16.13	17.03	15.83	16.38	132600	16.38	up	up	correct
BMRA.US	Biomerica Inc	20210511	4.5	4.65	3.3	3.41	5317667	3.41	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210511	34.71	35.34	34.59	35.27	63177	34.8	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210511	74.66	77	74.43	75.69	794500	75.69	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20210511	45.5	46.39	45.5	45.58	41483	44.986	up	up	correct
BNFT.US	Benefitfocus Inc	20210511	13.23	13.91	13.16	13.89	248200	13.89	up	up	correct
BNGO.US	Bionano Genomics Inc	20210511	4.51	5.19	4.46	5.12	19699600	5.12	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210511	3.1	3.3	2.81	3.25	8947	3.25	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210511	25.76	27.75	25.19	26.14	233800	26.14	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210511	6.15	6.27	5.82	5.99	45987	5.99	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20210511	4.4	4.57	4.18	4.35	346300	4.35	down	down	correct
BNTX.US	BioNTech SE	20210511	186.61	202.5	185	198.02	4662600	198.02	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210511	13.32	13.59	13.29	13.5	161932	13.3856	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210511	89.62	91.73	88.165	89.49	152394	88.0264	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210511	21.21	21.69	19.87	19.96	133321	19.96	down	down	correct
BOMN.US	Boston Omaha Corporation	20210511	25.66	26.52	24.42	25.9	248900	25.9	up	up	correct
BOOM.US	DMC Global Inc	20210511	54.84	58.38	54.7	58.26	131300	58.26	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210511	3.15	3.15	3.1	3.1	3600	3.1	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210511	15	15.05	15	15.05	4533	13.5047	up	down	incorrect
BOXL.US	Boxlight Corporation	20210511	2.16	2.51	2.12	2.46	5162400	2.46	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20210511	88.9	96.15	88.303	93.74	453100	93.74	up	up	correct
BPOP.US	Popular Inc	20210511	76.55	79.14	76.55	77.5	561981	76.1567	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210511	25.55	25.59	25.55	25.59	858	24.7285	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210511	25.97	26.27	25.85	26.02	7842	25.7441	up	up	correct
BPRN.US	The Bank of Princeton	20210511	28.24	30.16	28.13	29.9	36649	29.5453	up	down	incorrect
BPTH.US	Bio	20210511	5.45	5.65	5.39	5.58	114800	5.58	up	down	incorrect
BPTS.US	Biophytis SA	20210511	13	13	12.5	12.7	5200	12.7	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210511	17.83	17.93	17.75	17.92	3407500	17.728	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210511	23.95	23.95	23.65	23.75	12200	22.7159	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20210511	25.58	25.59	25.35	25.5	8000	24.3466	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210511	25.35	25.557	25.17	25.23	7800	24.072	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210511	16.98	17.02	16.29	17.01	125518	17.01	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210511	10	10.011	9.99	10	6300	10
BREZR.US	Breeze Holdings Acquisition Corp	20210511	0.2	0.21	0.1999	0.21	19997	0.21	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210511	0.531	0.5353	0.5001	0.52	94136	0.52	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20210511	14.19	21.8	14.15	20.74	136500	20.74	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20210511	9.97	10	9.97	9.99	75800	9.99	up	up	correct
BRKL.US	Brookline Bancorp Inc	20210511	16.44	16.69	16.28	16.38	157807	16.0092	down	down	correct
BRKR.US	Bruker Corporation	20210511	67.74	69.15	67.6101	69.15	312530	69.0464	up	up	correct
BRKS.US	Brooks Automation Inc	20210511	92.74	95.75	88.45	91.97	1611407	91.7708	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20210511	0.4	0.4	0.3001	0.35	5021	0.35	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20210511	10.65	10.65	10.65	10.65	0	10.65
BRLIW.US	Brilliant Acquisition Corporation	20210511	0.5101	0.5101	0.4801	0.51	5157	0.51	down	down	correct
BROG.US	Brooge Energy Limited	20210511	9.22	9.22	9.22	9.22	300	9.22
BROGW.US	Brooge Energy Limited	20210511	0.5	0.645	0.5	0.645	51350	0.645	up	up	correct
BRP.US	BRP Group Inc	20210511	25.23	25.73	24.5	24.77	674000	24.77	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210511	9.77	9.77	9.77	9.77	700	9.77
BRPMU.US	B. Riley Principal 150 Merger Corp	20210511	10.17	10.18	10.13	10.13	1200	10.13	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20210511	1.13	1.13	1.08	1.08	11957	1.08	down	down	correct
BRQS.US	Borqs Technologies Inc	20210511	0.827	0.91	0.811	0.904	1681600	0.904	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210511	0.0085	0.0088	0.008	0.0082	22635986	32.8	down	down	correct
BRY.US	Berry Corporation	20210511	5.85	6.17	5.82	6.09	233608	5.9539	up	down	incorrect
BSBK.US	Bogota Financial Corp	20210511	9.97	10.095	9.96	10.01	15200	10.01	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20210511	34.215	34.215	32.6	33.82	128506	33.2346	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20210511	5.21	5.35	5.21	5.35	400	5.35	up	up	correct
BSGM.US	BioSig Technologies Inc	20210511	2.85	3.09	2.8	3.04	297000	3.04	up	down	incorrect
BSKYU.US	Big Sky Growth Partners Inc	20210511	10.01	10.01	9.98	9.99	261300	9.99	down	down	correct
BSQR.US	BSQUARE Corporation	20210511	2.25	2.43	2.14	2.39	667100	2.39	up	up	correct
BSRR.US	Sierra Bancorp	20210511	27.07	27.47	26.75	26.85	33340	26.373	down	down	correct
BSVN.US	Bank7 Corp	20210511	16.94	17.33	16.94	17	9012	16.7148	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20210511	45	46.49	41.66	45.87	2056156	45.7988	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210511	28.58	33.66	28	33	453300	33	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210511	9.86	9.92	9.84	9.89	476300	9.89	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210511	10.26	10.26	10.24	10.24	2700	10.24	down	up	incorrect
BTAQW.US	Burgundy Technology Acquisition Corporation	20210511	0.8	0.8398	0.7622	0.8	311686	0.8
BTB.US	Bit Brother Limited	20210511	1.91	2.05	1.83	1.96	1121300	1.96	up	up	correct
BTBT.US	Bit Digital Inc	20210511	9.26	10.5	9.08	10.38	1017300	10.38	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210511	0.6701	0.78	0.65	0.715	71574	7.15	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210511	2.01	2.24	2	2.14	37200	2.14	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210511	9.91	10	9.91	9.99	381400	9.99	up	up	correct
BTRS.US	BTRS Holdings Inc	20210511	13.61	13.89	13.02	13.41	771384	13.41	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210511	4.05	4.24	4.05	4.22	2368	4.22	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210511	9.92	9.95	9.89	9.89	17720	9.89	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20210511	10	10.05	9.96	10	2144438	10
BTWNU.US	Bridgetown Holdings Limited	20210511	10.67	10.72	10.57	10.655	23600	10.655	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210511	2.1	2.14	1.75	1.96	226100	1.96	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210511	31.66	38.51	30	30.6	6664200	30.6	down	down	correct
BUSE.US	First Busey Corporation	20210511	25.19	25.45	24.99	25.14	188160	24.677	down	down	correct
BVS.US	Bioventus Inc	20210511	15.11	15.94	14.72	15.75	183695	15.75	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210511	2.73	2.87	2.65	2.83	85400	2.83	up	up	correct
BWAC.US	Better World Acquisition Corp	20210511	9.96	9.98	9.94	9.96	36000	9.96
BWACU.US	Better World Acquisition Corp	20210511	10.7	10.7	10.7	10.7	300	10.7
BWACW.US	Better World Acquisition Corp	20210511	0.751	0.9	0.7498	0.83	169811	0.83	up	up	correct
BWAY.US	BrainsWay Ltd	20210511	8.75	9.12	8.52	8.97	21200	8.97	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210511	17.21	17.75	17.01	17.49	69800	17.49	up	up	correct
BWEN.US	Broadwind Inc	20210511	4.24	4.68	4.2	4.67	290900	4.67	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20210511	28.51	29.5	27.96	28.1	23330	27.6358	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20210511	14	14.08	13.75	13.95	177400	13.95	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210511	42.7	45.4	41	44.9	64900	43.2224	up	up	correct
BXRX.US	Baudax Bio Inc	20210511	0.76	0.8484	0.75	0.8209	1111820	0.8209	up	up	correct
BYFC.US	Broadway Financial Corporation	20210511	1.78	1.81	1.77	1.79	61400	1.79	up	up	correct
BYND.US	Beyond Meat Inc	20210511	100.89	110.7	100.8186	109.64	4696832	109.64	up	up	correct
BYRN.US	Byrna Technologies Inc	20210511	23.1	25.99	22.57	25.97	271500	25.97	up	up	correct
BYSI.US	BeyondSpring Inc	20210511	9.41	9.8	9.34	9.75	89400	9.75	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20210511	9.997	10	9.8	9.997	6000	9.997
BYTSU.US	BYTE Acquisition Corp	20210511	10	10.1	10	10.07	7600	10.07	up	up	correct
BYTSW.US	BYTE Acquisition Corp	20210511	0.65	0.65	0.6	0.6	302449	0.6	down	down	correct
BZUN.US	Baozun Inc	20210511	31.1	32.57	30.3	32.3	578200	32.3	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20210511	4	4.17	3.92	4.17	60900	4.17	up	up	correct
CABA.US	Cabaletta Bio Inc	20210511	8.85	9.55	8.73	9.39	51000	9.39	up	up	correct
CAC.US	Camden National Corporation	20210511	46.5	47.03	46.345	46.4	20657	45.6928	down	down	correct
CACC.US	Credit Acceptance Corporation	20210511	418.17	426.18	401.28	420.18	57300	420.18	up	up	correct
CADCX.US	CADCX	20210511	25.27	25.27	25.27	25.27	0	24.5814
CADE.US	PA	20210511	26.83	26.92	26.63	26.79	7256	26.1179	down	down	correct
CADEX.US	CADEX	20210511	25.35	25.35	25.35	25.35	0	24.6613
CADFX.US	CION Ares Diversified Credit Fund W	20210511	25.56	25.56	25.56	25.56	0	24.8721
CADSX.US	CADSX	20210511	25.43	25.43	25.43	25.43	0	24.7416
CADUX.US	CADUX	20210511	25.52	25.52	25.52	25.52	0	24.832
CADWX.US	CADWX	20210511	25.39	25.39	25.39	25.39	0	24.702
CAKE.US	The Cheesecake Factory Incorporated	20210511	60	61.56	58.3	61.3	538800	61.3	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20210511	1.88	2	1.87	1.98	621000	1.98	up	up	correct
CALB.US	California BanCorp	20210511	17.38	17.97	17.38	17.55	27400	17.55	up	up	correct
CALM.US	Cal	20210511	37.39	38.04	37.23	37.82	209774	37.82	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210511	27.06	27.479	26.87	27.24	24700	27.24	up	up	correct
CAMP.US	CalAmp Corp	20210511	11.56	12.47	11.46	12.3	230600	12.3	up	up	correct
CAMT.US	Camtek Ltd	20210511	28.2	29.3	26.85	28.9	325000	28.9	up	up	correct
CAN.US	Canaan Inc	20210511	9.105	10.382	9.05	10.29	7070500	10.29	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210511	3.3	3.59	3.3	3.53	445300	3.53	up	up	correct
CAR.US	Avis Budget Group Inc	20210511	80.4	82.55	78.06	81.9	1488900	81.9	up	up	correct
CARA.US	Cara Therapeutics Inc	20210511	12.2	13.18	11.8	13.02	1088100	13.02	up	up	correct
CARE.US	Carter Bankshares Inc	20210511	13.81	14.09	13.49	13.52	42600	13.52	down	down	correct
CARG.US	CarGurus Inc	20210511	26.51	29.25	26.51	28.73	2961200	28.73	up	up	correct
CARV.US	Carver Bancorp Inc	20210511	7.78	8.28	7.65	8.2	77100	8.2	up	up	correct
CASA.US	Casa Systems Inc	20210511	7.696	7.96	7.696	7.85	441700	7.85	up	up	correct
CASH.US	Meta Financial Group Inc	20210511	48.52	49.92	47.8318	49.59	114224	49.4504	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20210511	1.35	1.49	1.32	1.43	1665100	1.43	up	up	correct
CASS.US	Cass Information Systems Inc	20210511	44.88	46.12	44.53	45.41	47128	44.5627	up	up	correct
CASY.US	Casey's General Stores Inc	20210511	223.16	223.51	217.83	218.56	184756	217.7792	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210511	1.77	1.87	1.725	1.78	438721	10.68	up	up	correct
CATC.US	Cambridge Bancorp	20210511	84.756	85.33	82.85	84.3	8303	83.1554	down	down	correct
CATY.US	Cathay General Bancorp	20210511	40.92	42.03	40.92	41.49	345304	40.8517	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210511	16.33	16.81	16.33	16.41	6976	16.2293	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20210511	3.334	3.74	3.27	3.68	1676553	3.68	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20210511	3.823	4.38	3.81	4.29	1083500	4.29	up	up	correct
CBFV.US	CB Financial Services Inc	20210511	21.5	22.14	21.5	21.76	17814	21.0909	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20210511	4.4	4.52	4.36	4.39	211500	4.39	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210511	5.25	5.38	5.07	5.21	58800	5.21	down	down	correct
CBMB.US	CBM Bancorp Inc	20210511	14.79	14.79	14.79	14.79	547	14.336
CBNK.US	Capital Bancorp Inc	20210511	21.67	21.9126	21.16	21.38	67627	21.294	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210511	110.73	110.94	109.03	109.53	777096	108.6959	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210511	157.82	158.18	154.52	155.89	262455	153.3182	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210511	79.24	80.41	78.7	78.97	426143	74.3827	down	down	correct
CBTX.US	CBTX Inc	20210511	30.16	30.62	28.415	30.02	26181	29.7334	down	down	correct
CCAC.US	WT	20210511	0.8001	0.86	0.7861	0.82	63172	0.82	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210511	17.66	17.84	17.28	17.65	26500	16.4739	down	down	correct
CCB.US	Coastal Financial Corporation	20210511	31.75	31.918	29.959	31.21	19900	31.21	down	down	correct
CCBG.US	Capital City Bank Group Inc	20210511	25.02	25.58	24.85	25	13131	24.5419	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210511	32.7	36.425	32.575	35.43	251100	35.43	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210511	32.55	33.2499	31.76	31.95	191345	30.2222	down	down	correct
CCEL.US	Cryo	20210511	8.75	8.93	8.55	8.6	5100	8.6	down	down	correct
CCEP.US	Coca	20210511	55.88	56.4	53.83	56.16	2401502	54.5222	up	up	correct
CCLFX.US	CCLFX	20210511	10.72	10.72	10.72	10.72	0	10.0849
CCLP.US	CSI Compressco LP	20210511	1.53	1.58	1.47	1.5	39974	1.4905	down	down	correct
CCMP.US	CMC Materials Inc	20210511	147.57	153.12	147.57	152.34	211143	150.9178	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210511	2.8	2.94	2.68	2.77	452700	2.77	down	down	correct
CCNE.US	CNB Financial Corporation	20210511	24.79	25.72	24.74	24.79	22569	24.2854
CCNEP.US	CNB Financial Corporation	20210511	27.2	27.329	27.05	27.05	3000	25.7815	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210511	77.77	78.09	75.5	76.87	402867	74.4382	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210511	16.79	17.12	16.4	16.63	246600	16.63	down	down	correct
CCXI.US	ChemoCentryx Inc	20210511	10.78	11.04	10.29	10.75	5963200	10.75	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20210511	13.51	14.12	13.23	14.06	1558773	14.06	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210511	16.01	17.94	16	17.35	82700	17.35	up	up	correct
CDEV.US	Centennial Resource Development Inc	20210511	4.28	4.48	4.1	4.43	6188400	4.43	up	up	correct
CDK.US	CDK Global Inc	20210511	52.62	53.6	52.5	52.63	429001	52.0897	up	up	correct
CDLX.US	Cardlytics Inc	20210511	90	95.37	88.95	94.91	583500	94.91	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20210511	18.82	20.17	18.54	20.05	407700	20.05	up	up	correct
CDNA.US	CareDx Inc	20210511	63.36	69.5	63.24	65.75	1370000	65.75	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20210511	121.33	126.61	120.56	125.83	1808100	125.83	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20210511	1.8	1.97	1.76	1.95	563000	1.95	up	up	correct
CDW.US	CDW Corporation	20210511	168.6	169.64	166.66	167.64	1497884	166.4759	down	up	incorrect
CDXC.US	ChromaDex Corporation	20210511	7.06	7.11	6.86	7.08	790300	7.08	up	down	incorrect
CDXS.US	Codexis Inc	20210511	16.61	18.76	16.55	18.34	605600	18.34	up	up	correct
CDZI.US	Cadiz Inc	20210511	11.95	12	11.59	11.68	130900	11.68	down	down	correct
CECE.US	CECO Environmental Corp	20210511	7.17	7.42	7.17	7.29	71100	7.29	up	up	correct
CEDAX.US	CEDAX	20210511	27.96	27.96	27.96	27.96	0	27.2139
CEDIX.US	Destra International & Event	20210511	27.96	27.96	27.96	27.96	0	20.1974
CEDLX.US	CEDLX	20210511	27.93	27.93	27.93	27.93	0	27.2176
CEDTX.US	CEDTX	20210511	27.89	27.89	27.89	27.89	0	27.2084
CELC.US	Celcuity Inc	20210511	25	26.25	23.1	25.92	58600	25.92	up	up	correct
CELH.US	Celsius Holdings Inc	20210511	44	49.24	43.6	48.8	869300	48.8	up	up	correct
CELU.US	Celularity Inc	20210511	10.13	10.15	10.13	10.13	1244100	10.13
CEMI.US	Chembio Diagnostics Inc	20210511	3.22	3.43	3.1	3.35	379500	3.35	up	up	correct
CENT.US	Central Garden & Pet Company	20210511	58.18	58.96	57.65	58.61	64000	58.61	up	up	correct
CENTA.US	Central Garden & Pet Company	20210511	53.52	53.96	52.87	53.77	153400	53.77	up	up	correct
CENX.US	Century Aluminum Company	20210511	15.38	17.76	15.36	17.35	3198200	17.35	up	down	incorrect
CERC.US	Cerecor Inc	20210511	2.892	3.3	2.41	2.61	69195300	2.61	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210511	12.72	13.28	12.53	12.85	260287	12.85	up	up	correct
CERN.US	Cerner Corporation	20210511	77.54	77.79	76.1	76.69	3386489	76.0203	down	down	correct
CERS.US	Cerus Corporation	20210511	5.56	5.81	5.55	5.63	2869900	5.63	up	up	correct
CERT.US	Certara Inc	20210511	28.4	29.33	27.82	28.29	328300	28.29	down	down	correct
CETX.US	Cemtrex Inc	20210511	1.27	1.39	1.27	1.37	396900	1.37	up	up	correct
CETXP.US	Cemtrex Inc	20210511	2.3	2.3125	2.3	2.3	3023	2.1905
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210511	0.1241	0.1312	0.12	0.12	8407	0.12	down	down	correct
CEVA.US	CEVA Inc	20210511	42.25	45.93	41.34	45.73	344200	45.73	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210511	9.99	9.99	9.975	9.98	139728	9.98	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210511	14.28	14.52	14.28	14.32	36400	14.32	up	up	correct
CFBK.US	CF Bankshares Inc	20210511	20	20.3562	20	20.3399	751	20.2675	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20210511	10.1	10.1	10.1	10.1	0	10.1
CFFEU.US	CF Acquisition Corp. VIII	20210511	10	10	10	10	300	10
CFFEW.US	CF Acquisition Corp. VIII	20210511	0.79	0.79	0.79	0.79	18700	0.79
CFFI.US	C&F Financial Corporation	20210511	45.3	46.165	45.09	45.52	13784	44.4651	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210511	12.72	12.92	12.72	12.83	216555	12.261	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210511	10.05	10.07	10	10.07	7300	10.07	up	down	incorrect
CFFVW.US	CF Acquisition Corp. V	20210511	0.76	0.76	0.76	0.76	134	0.76
CFIV.US	CF Acquisition Corp. IV	20210511	9.78	9.83	9.74	9.75	101900	9.75	down	up	incorrect
CFIVU.US	CF Acquisition Corp. IV	20210511	10.08	10.08	10.02	10.02	2200	10.02	down	down	correct
CFIVW.US	CF Acquisition Corp. IV	20210511	0.825	0.845	0.79	0.845	42800	0.845	up	up	correct
CFMS.US	Conformis Inc	20210511	0.8	0.91	0.78	0.86	4067800	0.86	up	up	correct
CFRX.US	ContraFect Corporation	20210511	3.65	3.81	3.601	3.7	322400	3.7	up	up	correct
CFV.US	CF Acquisition Corp. V	20210511	9.83	9.95	9.81	9.86	1200	9.86	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20210511	9.78	9.78	9.76	9.76	4000	9.76	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20210511	9.95	10	9.95	9.969	5900	9.969	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20210511	0.95	0.9515	0.755	0.755	66466	0.755	down	down	correct
CG.US	The Carlyle Group Inc	20210511	43.86	43.97	42.605	43.36	1455382	42.953	down	down	correct
CGBD.US	TCG BDC Inc	20210511	13.34	13.37	13.1	13.16	238775	12.1146	down	down	correct
CGC.US	Canopy Growth Corporation	20210511	22.67	24.22	22.5	23.91	3865900	23.91	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210511	24.42	24.42	24.42	24.42	0	24.048
CGEM.US	Cullinan Oncology Inc	20210511	27.96	30.005	27.26	28.42	125000	28.42	up	up	correct
CGEN.US	Compugen Ltd	20210511	6.93	7.25	6.75	7.1	1942800	7.1	up	up	correct
CGNT.US	Cognyte Software Ltd	20210511	23.61	25	23.35	24.44	377586	24.44	up	up	correct
CGNX.US	Cognex Corporation	20210511	75	75.6	73.85	74.83	1064012	74.6579	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210511	15.88	16.07	15.7	16.07	45801	15.1916	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210511	7.43	7.8	7.23	7.64	95292	7.64	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210511	5	5.95	4.7	5.69	490500	5.69	up	up	correct
CHCO.US	City Holding Company	20210511	78.35	79.94	78.24	78.46	33541	77.2565	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210511	188.59	202.0494	188.59	196.46	523362	195.8577	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20210511	30.71	31.27	29.69	30.48	442600	30.48	down	down	correct
CHEK.US	Check	20210511	1.33	1.499	1.32	1.44	1350700	1.44	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20210511	14.89	14.98	14.78	14.85	279192	14.0437	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210511	49.17	49.73	48.16	49.06	1135801	48.062	down	up	incorrect
CHKEL.US	Chesapeake Energy Corporation	20210511	18	19.843	18	19.09	16200	19.09	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210511	25.75	26.21	25.5	26.2	11100	26.2	up	down	incorrect
CHKEZ.US	Chesapeake Energy Corporation	20210511	22.26	22.5	22.26	22.5	2065	22.5	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210511	118.2	119.49	117.85	117.93	1200200	117.93	down	down	correct
CHMG.US	Chemung Financial Corporation	20210511	43.45	44.02	42.56	43.5	20655	42.6047	up	up	correct
CHNG.US	Change Healthcare Inc	20210511	22.65	22.8	22.515	22.63	1406500	22.63	down	down	correct
CHNGU.US	Change Healthcare Inc	20210511	75.91	76.07	75.91	76.07	800	73.7508	up	up	correct
CHNR.US	China Natural Resources Inc	20210511	1.37	1.44	1.37	1.42	90900	1.42	up	up	correct
CHPM.US	CHP Merger Corp	20210511	9.944	9.96	9.94	9.94	5600	9.94	down	down	correct
CHPMU.US	CHP Merger Corp	20210511	10.26	10.26	10.26	10.26	0	10.26
CHPMW.US	CHP Merger Corp	20210511	0.692	0.74	0.692	0.74	27502	0.74	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210511	14.02	14.53	13.94	14.08	639300	14.08	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210511	101.03	101.2	98.02	99.09	954107	97.4618	down	up	incorrect
CHSCL.US	CHS Inc	20210511	28.67	28.7352	28.5499	28.6	18005	27.2599	down	down	correct
CHSCM.US	CHS Inc	20210511	27.48	27.53	27.23	27.47	14325	26.2554	down	up	incorrect
CHSCN.US	CHS Inc	20210511	27.75	27.8524	27.58	27.8	12166	26.5048	up	up	correct
CHSCO.US	CHS Inc	20210511	28.34	28.36	28.15	28.29	18811	26.8608	down	down	correct
CHSCP.US	CHS Inc	20210511	29.7	29.7	29.61	29.66	15396	28.2445	down	down	correct
CHTR.US	Charter Communications Inc	20210511	694.53	698.98	684.26	685.09	660600	685.09	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210511	43.34	44.5	42.1	43.82	108100	43.82	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210511	10.48	10.57	10.35	10.41	176191	9.7978	down	up	incorrect
CHX.US	ChampionX Corporation	20210511	22.65	24.72	22.35	24.12	1018900	24.12	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20210511	15.57	15.66	15.4	15.59	242537	14.7427	up	down	incorrect
CIDM.US	Cinedigm Corp	20210511	1.22	1.38	1.22	1.34	46443500	1.34	up	up	correct
CIGI.US	Colliers International Group Inc	20210511	115.05	115.05	111.22	112.7	45624	112.5361	down	down	correct
CIH.US	China Index Holdings Limited	20210511	2	2	1.9	1.91	73500	1.91	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210511	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210511	120.38	120.38	117.84	118.15	689408	116.2723	down	down	correct
CIVB.US	Civista Bancshares Inc	20210511	22.92	23.18	22.53	22.92	55501	22.6542
CIZN.US	Citizens Holding Company	20210511	18.57	18.7	18.54	18.54	8770	17.8231	down	down	correct
CJJD.US	China Jo	20210511	0.93	0.96	0.92	0.95	197900	0.95	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210511	2.33	2.61	2.32	2.5	1090800	2.5	up	up	correct
CLAR.US	Clarus Corporation	20210511	19.78	21.27	19.27	21.26	507450	21.2236	up	up	correct
CLBK.US	Columbia Financial Inc	20210511	17.65	17.86	17.42	17.62	101300	17.62	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210511	1.42	1.47	1.38	1.46	729300	1.46	up	up	correct
CLBT.US	Cellebrite DI	20210511	9.9	9.93	9.88	9.9	320100	9.9
CLDB.US	Cortland Bancorp	20210511	23.06	23.06	23.06	23.06	429	22.7835
CLDX.US	Celldex Therapeutics Inc	20210511	25.47	27.61	23.95	26.77	288100	26.77	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210511	3.47	3.83	3.45	3.71	637400	3.71	up	up	correct
CLFD.US	Clearfield Inc	20210511	34.4	35.86	33.37	35.47	114200	35.47	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210511	13.32	14.23	12.32	13.77	27300	13.77	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210511	4.02	4.38	4.01	4.36	127500	4.36	up	up	correct
CLLS.US	Cellectis S.A	20210511	15.11	16.3	14.84	15.88	345200	15.88	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210511	5.46	5.64	5.36	5.63	108800	5.63	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20210511	8.03	8.65	7.85	8.54	5876600	8.54	up	up	correct
CLNN.US	Clene Inc	20210511	7.73	7.73	6.75	7.29	186800	7.29	down	up	incorrect
CLNNW.US	Clene Inc	20210511	0.8799	0.8799	0.67	0.7828	88251	0.7828	down	down	correct
CLOV.US	Clover Health Investments Corp	20210511	7.66	8.235	7.54	8.13	8188688	8.13	up	up	correct
CLPS.US	CLPS Incorporation	20210511	3.69	3.963	3.66	3.9	122800	3.9	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20210511	15.99	18	15.07	17.66	309100	17.66	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20210511	1.25	1.36	1.24	1.32	385600	1.32	up	up	correct
CLRM.US	Clarim Acquisition Corp	20210511	9.789	9.8	9.789	9.8	3500	9.8	up	down	incorrect
CLRMU.US	Clarim Acquisition Corp	20210511	10	10	10	10	0	10
CLRMW.US	Clarim Acquisition Corp	20210511	0.6999	0.7	0.6999	0.7	18813	0.7	up	down	incorrect
CLRO.US	ClearOne Inc	20210511	2.53	2.6	2.49	2.56	8200	2.56	up	up	correct
CLSD.US	Clearside Biomedical Inc	20210511	2.4	2.69	2.4	2.6	171200	2.6	up	down	incorrect
CLSK.US	CleanSpark Inc	20210511	14.46	16.27	14.02	15.76	2769200	15.76	up	up	correct
CLSN.US	Celsion Corporation	20210511	1.01	1.08	1.01	1.05	1524221	1.05	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210511	8.39	8.81	8.21	8.69	203700	8.69	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210511	1.61	1.789	1.46	1.75	145500	1.75	up	up	correct
CLVS.US	Clovis Oncology Inc	20210511	5.07	5.67	5.03	5.61	3199200	5.61	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20210511	3.4	3.74	3.38	3.69	272570	3.4937	up	up	correct
CLXT.US	Calyxt Inc	20210511	3.8	3.99	3.59	3.85	375800	3.85	up	up	correct
CMBM.US	Cambium Networks Corporation	20210511	45.74	49.98	45.46	49.29	278500	49.29	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20210511	50.31	51.44	50.13	51.44	119428	51.3092	up	up	correct
CMCSA.US	Comcast Corporation	20210511	57.52	57.78	56.95	57.5	15397610	57.0019	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20210511	10.57	11.61	10.35	10.62	42931	10.3101	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20210511	25.29	27.07	25.29	27.07	416	25.5801	up	up	correct
CME.US	CME Group Inc	20210511	206.29	213.805	206.29	212.09	2353691	206.4436	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210511	14.45	14.73	14.23	14.63	263700	14.63	up	up	correct
CMII.US	CM Life Sciences II Inc	20210511	10.47	10.89	10.47	10.5	13200	10.5	up	up	correct
CMLS.US	Cumulus Media Inc	20210511	10.37	10.66	10.011	10.18	61500	10.18	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210511	0.11	0.11	0.11	0.11	0	0.11
CMLTU.US	CM Life Sciences III Inc	20210511	10.98	11	10.72	10.81	848800	10.81	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20210511	17.19	18.9	17.19	17.98	139500	17.98	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210511	6.22	6.425	6.05	6.09	32900	6.09	down	down	correct
CMPR.US	Cimpress plc	20210511	95.9	101.44	94.2	100.67	62594	100.67	up	up	correct
CMPS.US	COMPASS Pathways plc	20210511	35.69	36.09	34.01	35.58	641052	35.58	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20210511	4.03	4.03	4.03	4.03	103	4.03
CMRX.US	Chimerix Inc	20210511	7.75	8.31	7.71	8.16	441740	8.16	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20210511	22.15	22.68	21.94	22.56	329551	22.3602	up	up	correct
CNBKA.US	Century Bancorp Inc	20210511	113.95	114.35	113.82	114.25	13717	113.892	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210511	3.74	3.96	3.71	3.88	213100	3.88	up	up	correct
CNDT.US	Conduent Incorporated	20210511	7.06	7.21	6.78	7.15	1456900	7.15	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20210511	1.51	1.75	1.5	1.72	423900	1.72	up	up	correct
CNEY.US	CN Energy Group. Inc	20210511	4.32	4.32	4.065	4.26	28000	4.26	down	down	correct
CNFR.US	Conifer Holdings Inc	20210511	3.18	3.18	3	3	13200	3	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210511	24.98	24.98	24.98	24.98	940	23.7372
CNNB.US	Cincinnati Bancorp Inc	20210511	13.805	13.805	13.805	13.805	100	13.805
CNOB.US	ConnectOne Bancorp Inc	20210511	27.26	27.75	27.09	27.28	84951	26.9689	up	up	correct
CNRLX.US	CNRLX	20210511	11.56	11.56	11.56	11.56	0	11.56
CNROX.US	CNROX	20210511	10.83	10.83	10.83	10.83	0	10.2612
CNSL.US	Consolidated Communications Holdings Inc	20210511	8.34	8.65	8.19	8.28	552100	8.28	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210511	1.758	1.86	1.7	1.84	151000	1.84	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20210511	14.82	15.365	14.43	14.43	16959	14.43	down	down	correct
CNTG.US	Centogene N.V	20210511	8.87	9.38	8.613	9.05	61900	9.05	up	up	correct
CNTY.US	Century Casinos Inc	20210511	13.49	14.04	13.2	13.95	304200	13.95	up	up	correct
CNXC.US	Concentrix Corporation	20210511	151.26	158.77	150.06	157.15	219700	156.9368	up	up	correct
CNXN.US	PC Connection Inc	20210511	45.82	46.4	45.475	45.79	61625	44.8681	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210511	1.12	1.26	1.12	1.17	24061800	1.17	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20210511	7.64	7.9163	7.61	7.9121	3273	7.9121	up	up	correct
CODX.US	Co	20210511	7.4	7.85	7.39	7.7	728700	7.7	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20210511	25.22	25.93	24.77	24.78	13509	24.0783	down	down	correct
COGT.US	Cogent Biosciences Inc	20210511	7.84	8.28	7.69	7.82	178166	7.82	down	down	correct
COHR.US	Coherent Inc	20210511	252.8	261.49	252.8	259.8	273100	259.8	up	down	incorrect
COHU.US	Cohu Inc	20210511	35.01	36.93	34.07	36.71	531460	36.71	up	up	correct
COIN.US	Coinbase Global Inc	20210511	281.05	303.32	276.51	303	7456019	303	up	up	correct
COKE.US	Coca	20210511	288.15	296.21	288.15	292.35	27523	291.9879	up	up	correct
COLB.US	Columbia Banking System Inc	20210511	42.53	43.53	42.53	42.71	171034	42.0666	up	up	correct
COLI.US	Colicity Inc	20210511	9.8	9.82	9.8	9.81	24200	9.81	up	up	correct
COLIU.US	Colicity Inc	20210511	10.02	10.081	10.02	10.07	25200	10.07	up	up	correct
COLIW.US	Colicity Inc	20210511	1.24	1.33	1.1999	1.1999	8523	1.1999	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210511	21.382	22.2	21.27	22.13	278300	22.13	up	down	incorrect
COLM.US	Columbia Sportswear Company	20210511	105.1	106.22	104.27	105.44	447189	104.6572	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20210511	17.7	18.23	17.58	17.86	6028700	17.86	up	up	correct
COMS.US	COMSovereign Holding Corp	20210511	1.95	2.02	1.87	2	537000	2	up	up	correct
COMSW.US	COMSovereign Holding Corp	20210511	1.13	1.18	1.1	1.1799	13677	1.1799	up	up	correct
CONE.US	CyrusOne Inc	20210511	70.54	70.54	68.69	69.24	422036	68.2886	down	down	correct
CONN.US	Conn's Inc	20210511	20.48	21.13	19.79	20.85	227300	20.85	up	up	correct
CONX.US	CONX Corp	20210511	9.92	9.98	9.892	9.95	343400	9.95	up	up	correct
CONXU.US	CONX Corp	20210511	10.16	10.27	10.15	10.24	50300	10.24	up	up	correct
CONXW.US	CONX Corp	20210511	1	1.06	0.99	1.05	29441	1.05	up	down	incorrect
COOLU.US	Corner Growth Acquisition Corp	20210511	9.99	10	9.97	9.98	6500	9.98	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210511	0.79	0.82	0.75	0.82	23800	0.82	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210511	32.67	33.34	32.3	33.06	1329400	33.06	up	up	correct
CORE.US	Core	20210511	42.01	43.12	42.01	42.59	150317	42.3414	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210511	19.5	20.78	19.48	20.45	1685400	20.45	up	up	correct
COST.US	Costco Wholesale Corporation	20210511	379.31	380.92	376	378.18	1859681	376.8627	down	down	correct
COUP.US	Coupa Software Incorporated	20210511	225.88	239.48	224.21	235.76	1491100	235.76	up	up	correct
COVA.US	COVA Acquisition Corp	20210511	9.7	9.73	9.68	9.7	14000	9.7
COVAU.US	COVA Acquisition Corp	20210511	9.99	9.992	9.95	9.99	52400	9.99
COVAW.US	COVA Acquisition Corp	20210511	0.562	0.58	0.55	0.5799	58445	0.5799	up	up	correct
COWN.US	Cowen Inc	20210511	39.03	40.12	38.6315	39.47	787464	39.1528	up	up	correct
COWNL.US	Cowen Group Inc	20210511	27.64	27.97	27.55	27.96	7127	26.5041	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20210511	13.63	14.03	13.63	13.93	2000	13.93	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210511	2.6	2.69	2.58	2.6	27000	2.6
CPLP.US	Capital Product Partners L.P	20210511	12.94	13.1	12.7101	12.78	87402	12.58	down	down	correct
CPRDX.US	CPRDX	20210511	10.41	10.41	10.41	10.41	0	10.1126
CPREX.US	CPREX	20210511	10.42	10.42	10.42	10.42	0	10.1118
CPRSX.US	CPRSX	20210511	10.42	10.42	10.42	10.42	0	10.162
CPRT.US	Copart Inc	20210511	123.26	123.6	120.61	121.04	851400	121.04	down	down	correct
CPRTX.US	CPRTX	20210511	10.41	10.41	10.41	10.41	0	10.1485
CPRX.US	Catalyst Pharmaceuticals Inc	20210511	4.55	4.83	4.43	4.74	1399800	4.74	up	up	correct
CPSH.US	CPS Technologies Corporation	20210511	5.18	6.06	5.18	6	490400	6	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20210511	30.05	30.36	28.39	30.25	116400	30.25	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210511	4.22	4.36	4.12	4.3	63700	4.3	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20210511	25.23	25.3	25.2	25.3	2410	24.249	up	up	correct
CPTAL.US	Capitala Finance Corp	20210511	25.18	25.33	25.18	25.315	4200	24.2112	up	up	correct
CPUH.US	UN	20210511	9.95	10.05	9.95	10.05	239152	10.05	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210511	20.6	20.749	20.4	20.46	41900	19.2467	down	down	correct
CRAI.US	CRA International Inc	20210511	81.46	83.095	78.44	82.5	35899	81.7502	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210511	1.42	1.56	1.38	1.52	2108800	1.52	up	up	correct
CRCT.US	Cricut Inc	20210511	19.9	20.98	19	20.53	386800	20.53	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210511	8.56	9.15	8.56	8.72	540100	8.72	up	up	correct
CRDFX.US	CRDFX	20210511	24.43	24.43	24.43	24.43	0	24.0588
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210511	24.42	24.42	24.42	24.42	0	23.6563
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210511	3.14	3.2	2.93	2.98	552290	2.98	down	down	correct
CRDLX.US	CRDLX	20210511	24.41	24.41	24.41	24.41	0	24.039
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210511	24.42	24.42	24.42	24.42	0	24.049
CREDX.US	CREDX	20210511	10.51	10.51	10.51	10.51	0	10.0959
CREG.US	China Recycling Energy Corporation	20210511	7.98	8.27	7.5	7.88	114300	7.88	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210511	6.68	6.85	6.48	6.55	314400	6.55	down	down	correct
CREX.US	Creative Realities Inc	20210511	1.16	1.25	1.12	1.22	107400	1.22	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210511	0.18	0.31	0.15	0.15	24268	0.15	down	up	incorrect
CRIS.US	Curis Inc	20210511	9.73	10.18	9.42	9.83	1585400	9.83	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210511	3.9	4	3.8	3.94	57000	3.94	up	up	correct
CRMD.US	CorMedix Inc	20210511	7.93	8.32	7.83	8.21	176200	8.21	up	up	correct
CRMT.US	America's Car	20210511	148.98	151.19	146.01	149.5	31100	149.5	up	up	correct
CRNC.US	Cerence Inc	20210511	81.22	87	80.75	85.58	452400	85.58	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210511	3.01	3.19	2.95	3.15	1478500	3.15	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20210511	15.73	16.77	15.57	16.54	51300	16.54	up	up	correct
CRON.US	Cronos Group Inc	20210511	7.09	7.44	6.99	7.38	2998800	7.38	up	up	correct
CROX.US	Crocs Inc	20210511	101.71	105.49	101.13	104.17	1416900	104.17	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20210511	96.76	106.35	95.11	103.54	2401800	103.54	up	up	correct
CRSR.US	Corsair Gaming Inc	20210511	29.92	32.3	29.6	32.07	1721300	32.07	up	up	correct
CRTD.US	Creatd Inc	20210511	3.01	3.01	2.77	2.91	112100	2.91	down	up	incorrect
CRTO.US	Criteo S.A	20210511	34.76	36.91	33.5	36.54	949100	36.54	up	down	incorrect
CRTX.US	Cortexyme Inc	20210511	33.18	37.7	33.17	36.35	210000	36.35	up	up	correct
CRUS.US	Cirrus Logic Inc	20210511	72.75	75.76	72.51	75.51	656700	75.51	up	up	correct
CRVL.US	CorVel Corporation	20210511	115.76	118.66	115.76	117.17	37900	117.17	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210511	2.55	2.628	2.45	2.52	275000	2.52	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210511	178.92	195.35	177.287	195.1	4910500	195.1	up	up	correct
CRWS.US	Crown Crafts Inc	20210511	7.71	7.8074	7.6801	7.76	34839	7.1592	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210511	0.57	0.63	0.561	0.63	39239	0.63	up	up	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210511	9.98	10	9.975	10	42400	10	up	down	incorrect
CSBR.US	Champions Oncology Inc	20210511	9.77	10.19	9.77	9.94	15305	9.94	up	up	correct
CSCO.US	Cisco Systems Inc	20210511	53.1	53.11	52.11	52.83	20220910	52.1122	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210511	0.85	0.94	0.83	0.92	3329700	0.92	up	up	correct
CSGP.US	CoStar Group Inc	20210511	822	853.07	821.42	847.49	224747	84.749	up	up	correct
CSGS.US	CSG Systems International Inc	20210511	45.51	45.8	44.84	44.84	135612	44.1431	down	up	incorrect
CSII.US	Cardiovascular Systems Inc	20210511	34.13	36.56	34.13	35.67	403900	35.67	up	up	correct
CSIQ.US	Canadian Solar Inc	20210511	35.15	38.6	34.66	38.11	1692800	38.11	up	up	correct
CSPI.US	CSP Inc	20210511	9.24	9.54	8.9	9.25	35900	9.25	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20210511	17.55	17.71	15.8	17.23	920394	16.3874	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210511	34.7	37.02	34.24	35.2	33900	35.2	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210511	26.55	26.55	26.411	26.411	10000	24.6667	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210511	28.4	28.55	28.11	28.1597	6895	26.5609	down	down	correct
CSTE.US	Caesarstone Ltd	20210511	16.33	16.47	15.92	15.98	113741	15.6427	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20210511	50.21	54.765	49.126	54.56	436000	54.56	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210511	19.04	19.35	18.83	19.18	50667	19.0744	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20210511	23.99	23.9938	23.35	23.49	167417	21.7605	down	down	correct
CSWI.US	CSW Industrials Inc	20210511	127.59	127.98	125.62	126	54916	125.6956	down	down	correct
CSX.US	CSX Corporation	20210511	102.83	102.88	101.32	101.54	4637708	33.5699	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210511	9.7	9.76	9.7	9.76	10500	9.76	up	down	incorrect
CTAQU.US	Carney Technology Acquisition Corp. II	20210511	9.99	10.09	9.99	10	7400	10	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210511	0.85	0.85	0.85	0.85	0	0.85
CTAS.US	Cintas Corporation	20210511	356.64	357.59	351.71	354.68	384521	352.2714	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210511	44.43	45.041	43.81	44.16	31953	42.9371	down	down	correct
CTG.US	Computer Task Group Incorporated	20210511	9	9.62	9	9.47	62100	9.47	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210511	2.59	2.7	2.52	2.66	278600	2.66	up	down	incorrect
CTIB.US	Yunhong CTI Ltd	20210511	1.7	1.73	1.62	1.67	83700	1.67	down	down	correct
CTIC.US	CTI BioPharma Corp	20210511	2.24	2.34	2.22	2.31	328300	2.31	up	down	incorrect
CTLP.US	Cantaloupe Inc	20210511	10.22	10.82	9.94	10.68	194387	10.68	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210511	7.73	8.28	7.718	8.15	837700	8.15	up	up	correct
CTRE.US	CareTrust REIT Inc	20210511	22.81	22.93	22.56	22.81	505274	22.0035
CTRM.US	Castor Maritime Inc	20210511	0.3967	0.425	0.39	0.4177	5682307	4.177	up	up	correct
CTRN.US	Citi Trends Inc	20210511	98.47	101.25	96.04	98.99	342100	98.99	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20210511	73.47	73.74	72.03	72.64	6519793	71.9539	down	down	correct
CTSO.US	Cytosorbents Corporation	20210511	7.76	7.97	7.66	7.89	272700	7.89	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210511	2.1	2.28	2.05	2.25	4818300	2.25	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210511	1.15	1.15	1.129	1.1499	4089	1.1499	down	down	correct
CTXS.US	Citrix Systems Inc	20210511	117.49	119.65	116.61	119.24	1047687	117.9007	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210511	6.4522	6.4522	6.3281	6.3384	28994	5.4771	down	up	incorrect
CUE.US	Cue Biopharma Inc	20210511	14.1	14.17	13.13	13.99	1336400	13.99	down	down	correct
CUEN.US	Cuentas Inc	20210511	2.6	2.638	2.5	2.57	34700	2.57	down	up	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20210511	31.5	31.5	31.5	31.5	0	31.5
CURI.US	CuriosityStream Inc	20210511	10.98	11.6	10.8	11.18	1466400	11.18	up	up	correct
CURIW.US	CuriosityStream Inc	20210511	3.56	3.56	3.23	3.25	67325	3.25	down	down	correct
CUTR.US	Cutera Inc	20210511	29.77	31.29	29.52	30.78	71000	30.78	up	up	correct
CVAC.US	CureVac N.V	20210511	96.89	100.7	95.1	97.97	1589000	97.97	up	up	correct
CVBF.US	CVB Financial Corp	20210511	21.28	21.54	21.22	21.36	605170	20.815	up	up	correct
CVCO.US	Cavco Industries Inc	20210511	205.52	206.79	201.63	203.4	46400	203.4	down	down	correct
CVCY.US	Central Valley Community Bancorp	20210511	19.45	19.84	19.45	19.71	34723	19.4958	up	up	correct
CVET.US	Covetrus Inc	20210511	26.24	28.65	26.12	28.46	550100	28.46	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210511	12.99	13.13	12.09	12.63	374000	12.63	down	down	correct
CVGW.US	Calavo Growers Inc	20210511	77.09	77.33	73.8	74	72800	71.9719	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210511	22.97	22.97	22.03	22.59	66700	22.59	down	down	correct
CVLT.US	Commvault Systems Inc	20210511	64.34	67.06	64.34	66.03	335300	66.03	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210511	18.44	18.64	18.335	18.5	17240	18.2674	up	up	correct
CVV.US	CVD Equipment Corporation	20210511	4.69	4.89	4.6	4.83	17100	4.83	up	down	incorrect
CWBC.US	Community West Bancshares	20210511	12.06	12.325	12.06	12.325	1735	12.1971	up	up	correct
CWBR.US	CohBar Inc	20210511	1.2	1.288	1.2	1.23	374800	1.23	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20210511	11.9	12.21	11.79	12.1	114872	11.9244	up	up	correct
CWST.US	Casella Waste Systems Inc	20210511	66.95	67.49	66.4	66.85	119700	66.85	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20210511	1	1.03	1	1	92800	1
CXDO.US	Crexendo Inc	20210511	5.1	5.44	5.02	5.35	20700	5.35	up	down	incorrect
CYAD.US	Celyad Oncology SA	20210511	5.69	5.79	5.25	5.48	28400	5.48	down	down	correct
CYAN.US	Cyanotech Corporation	20210511	2.95	2.95	2.81	2.85	52000	2.85	down	down	correct
CYBE.US	CyberOptics Corporation	20210511	26.57	28.51	25.6238	28.03	89341	28.03	up	up	correct
CYBR.US	CyberArk Software Ltd	20210511	116.5	124.35	115.84	122.02	709200	122.02	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20210511	6.33	6.88	6.26	6.75	157400	6.75	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210511	2.66	2.89	2.55	2.82	935200	2.82	up	up	correct
CYPS.US	Cyclo3pss Corporation	20210511	0.0036	0.0048	0.0036	0.0036	93523	0.0036
CYRN.US	Cyren Ltd	20210511	0.58	0.62	0.55	0.59	784100	0.59	up	up	correct
CYRX.US	Cryoport Inc	20210511	53.26	56.66	53.26	56.57	340100	56.57	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210511	7.12	7.35	6.9853	7.3	79046	7.3	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210511	3	3	2.68	2.68	2200	2.68	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210511	23.06	23.86	22.78	23.77	764600	23.77	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210511	3.05	3.26	3.04	3.16	511230	3.16	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20210511	9.9	9.95	9.89	9.93	311896	9.93	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210511	1.5	1.6067	1.5	1.58	18304	1.58	up	up	correct
CZNC.US	Citizens & Northern Corporation	20210511	24.88	25.15	24.5	24.59	21419	24.0526	down	down	correct
CZR.US	Caesars Entertainment Inc	20210511	100.58	103.54	97.41	100.77	3812542	100.77	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210511	13.13	13.39	13.11	13.31	18100	13.31	up	up	correct
DADA.US	Dada Nexus Limited	20210511	19.55	21.1	19.53	20.82	2431000	20.82	up	up	correct
DAKT.US	Daktronics Inc	20210511	6.3	6.35	6.22	6.32	89200	6.32	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20210511	2.07	2.08	2.0022	2.05	23129	7.806	down	up	incorrect
DARE.US	Daré Bioscience Inc	20210511	1.24	1.32	1.24	1.31	506200	1.31	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210511	10.05	10.15	10	10.08	251700	10.08	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210511	10.44	10.58	10.44	10.56	1500	10.56	up	up	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210511	1.25	1.365	1.2	1.365	569506	1.365	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20210511	7.03	7.5	6.861	7.33	77000	7.33	up	up	correct
DBVT.US	DBV Technologies S.A	20210511	6.16	6.28	6.15	6.19	77300	6.19	up	up	correct
DBX.US	Dropbox Inc	20210511	24.436	25.65	24.436	25.55	6442900	25.55	up	up	correct
DCBO.US	Docebo Inc	20210511	47.33	50.97	46.51	50.63	99000	50.63	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210511	33.65	34.28	33.1	33.28	104408	32.8014	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210511	25.29	25.545	25.29	25.545	5000	24.8821	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210511	32.26	34.4	32.26	33.53	444900	33.53	up	up	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210511	10.005	10.04	10.005	10.02	41600	10.02	up	down	incorrect
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210511	9.75	9.75	9.7	9.72	44127	9.72	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210511	10.04	10.12	10.04	10.12	28200	10.12	up	up	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210511	1.11	1.15	1.08	1.14	14019	1.14	up	down	incorrect
DCT.US	Duck Creek Technologies Inc	20210511	36.56	38.15	36.23	37.03	573904	37.03	up	down	incorrect
DCTH.US	Delcath Systems Inc	20210511	9.77	10.44	9.5	9.9	116384	9.9	up	down	incorrect
DDMX.US	DD3 Acquisition Corp. II	20210511	9.79	10	9.79	10	1720	10	up	up	correct
DDOG.US	Datadog Inc	20210511	73.14	79.1	73.04	78.62	4305600	78.62	up	up	correct
DENN.US	Denny's Corporation	20210511	16.89	17.17	16.65	17.12	404800	17.12	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210511	0.71	0.71	0.66	0.68	4178300	0.68	down	down	correct
DFH.US	Dream Finders Homes Inc	20210511	27.65	28.83	27.08	27.95	163500	27.95	up	up	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210511	10.01	10.11	9.96	10.05	2800	10.05	up	down	incorrect
DFPHU.US	DFP Healthcare Acquisitions Corp	20210511	10.11	10.11	10.11	10.11	0	10.11
DFPHW.US	DFP Healthcare Acquisitions Corp	20210511	1.16	1.16	1.15	1.15	7513	1.15	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210511	1.19	1.37	1.08	1.26	444978	1.26	up	up	correct
DGICA.US	Donegal Group Inc	20210511	15.1	15.1	14.84	14.85	57049	14.5306	down	up	incorrect
DGII.US	Digi International Inc	20210511	16.93	17.72	16.86	17.58	142900	17.58	up	up	correct
DGLY.US	Digital Ally Inc	20210511	1.63	1.7	1.61	1.7	2656300	1.7	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210511	10.1	10.13	10.1	10.12	200400	10.12	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210511	10.1	10.1	10.07	10.07	198000	10.07	down	down	correct
DHBC.US	DHB Capital Corp	20210511	9.73	9.73	9.724	9.73	14200	9.73
DHBCU.US	DHB Capital Corp	20210511	9.99	10	9.99	10	5700	10	up	down	incorrect
DHBCW.US	DHB Capital Corp	20210511	0.72	0.73	0.72	0.72	3867	0.72
DHC.US	Diversified Healthcare Trust	20210511	3.86	3.86	3.68	3.77	1601435	3.7603	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20210511	9.7	9.7	9.69	9.69	2453	9.69	down	up	incorrect
DHCAU.US	DHC Acquisition Corp	20210511	9.95	9.99	9.94	9.99	7741	9.99	up	up	correct
DHCNI.US	DHCNI	20210511	23.04	23.04	22.81	22.98	22600	22.3274	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210511	24.75	24.78	24.5801	24.77	9286	24.3694	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210511	9.78	9.78	9.75	9.75	1200	9.75	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210511	9.92	9.99	9.92	9.99	9200	9.99	up	down	incorrect
DHHCW.US	DiamondHead Holdings Corp	20210511	0.94	1.0293	0.8195	0.95	28482	0.95	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210511	175.74	176.07	169.5	172.27	10671	170.3706	down	down	correct
DIOD.US	Diodes Incorporated	20210511	68.07	71.79	68.01	71.61	417200	71.61	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20210511	9.981	9.981	9.981	9.981	0	9.981
DISCA.US	Discovery Inc	20210511	36.29	37.35	35.97	36.785	5517137	36.785	up	up	correct
DISCB.US	Discovery Inc	20210511	71.92	75.53	71.92	72.36	2200	72.36	up	down	incorrect
DISCK.US	Discovery Inc	20210511	31.49	32.49	31.28	31.89	3345417	31.89	up	down	incorrect
DISH.US	DISH Network Corporation	20210511	45.7965	46.56	45.27	46.23	2393923	46.23	up	down	incorrect
DJCO.US	Daily Journal Corporation	20210511	303	303	301.98	301.98	2197	301.98	down	down	correct
DKDCU.US	Data Knights Acquisition Corp	20210511	10.07	10.09	10.04	10.09	94500	10.09	up	up	correct
DKNG.US	DraftKings Inc	20210511	42.66	45.61	42.22	44.01	29470600	44.01	up	down	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20210511	9.71	9.725	9.63	9.7	32100	9.7	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210511	10.04	10.061	9.95	10.01	48700	10.01	down	down	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210511	0.6301	0.6901	0.62	0.6899	68013	0.6899	up	up	correct
DLHC.US	DLH Holdings Corp	20210511	10.02	10.22	10.01	10.18	5800	10.18	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210511	7.8	9.12	7.8	8.75	364700	8.75	up	up	correct
DLTH.US	Duluth Holdings Inc	20210511	16.69	17.09	16.05	17.01	283100	17.01	up	down	incorrect
DLTR.US	Dollar Tree Inc	20210511	116.11	116.14	112.12	112.81	1738200	112.81	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210511	7.56	7.83	7.02	7.21	208500	7.21	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20210511	14.89	15.29	14.86	14.91	52815	14.1397	up	up	correct
DMRC.US	Digimarc Corporation	20210511	27.96	31.8	27.56	31.63	150300	31.63	up	up	correct
DMTK.US	DermTech Inc	20210511	29.79	33.48	29.69	33.27	1446100	33.27	up	up	correct
DNLI.US	Denali Therapeutics Inc	20210511	50.52	54.97	49.2	54.49	462900	54.49	up	up	correct
DOCU.US	DocuSign Inc	20210511	181.54	196.72	180.55	195.98	3726300	195.98	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20210511	1.3	1.49	1.3	1.46	213700	1.46	up	down	incorrect
DOMO.US	Domo Inc	20210511	53.06	60.27	52.88	59.09	519600	59.09	up	down	incorrect
DOOO.US	BRP Inc	20210511	90.69	92.68	90.39	92.27	342949	92.0472	up	up	correct
DORM.US	Dorman Products Inc	20210511	102.02	102.9	98.01	99.83	92400	99.83	down	down	correct
DOX.US	Amdocs Limited	20210511	75.74	75.94	74.47	74.8	618856	73.7501	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20210511	7.55	8.59	7.37	8.3	4635400	8.3	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210511	6.55	6.8255	6.05	6.5325	166853	6.5325	down	down	correct
DRIO.US	DarioHealth Corp	20210511	16.5	17.16	15.51	15.89	417400	15.89	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210511	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210511	25.11	27.48	24.8	26.86	782300	26.86	up	up	correct
DRRX.US	DURECT Corporation	20210511	1.66	1.74	1.64	1.72	622700	1.72	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210511	3.21	3.25	3.15	3.22	158700	3.22	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210511	27.14	28.35	27.0014	28.26	270486	28.26	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20210511	9.745	9.78	9.68	9.7	334400	9.7	down	up	incorrect
DSACU.US	Duddell Street Acquisition Corp	20210511	10.319	10.319	10.319	10.319	100	10.319
DSACW.US	Duddell Street Acquisition Corp	20210511	1.14	1.1401	1.14	1.1401	200	1.1401	up	up	correct
DSEY.US	Diversey Holdings Ltd	20210511	17.47	17.47	16.62	16.83	1178600	16.83	down	down	correct
DSGN.US	Design Therapeutics Inc	20210511	26.69	28.06	26.04	26.38	33500	26.38	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210511	59.4	60.01	58.75	59.18	110700	59.18	down	down	correct
DSKE.US	Daseke Inc	20210511	6.24	6.36	5.96	6.01	683700	6.01	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210511	0.1288	0.1288	0.1115	0.1207	144113	0.1207	down	down	correct
DSP.US	Viant Technology Inc	20210511	26.161	29.18	26.0593	28.66	190395	28.66	up	up	correct
DSPG.US	DSP Group Inc	20210511	13.51	13.99	13.51	13.89	131900	13.89	up	up	correct
DSWL.US	Deswell Industries Inc	20210511	3.81	3.87	3.8	3.81	28847	3.649
DTEA.US	DAVIDsTEA Inc	20210511	3.71	3.75	3.48	3.68	205700	3.68	down	down	correct
DTIL.US	Precision BioSciences Inc	20210511	7.85	9.2	7.72	8.99	812200	8.99	up	down	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20210511	9.6	9.6	9.6	9.6	0	9.6
DTOCU.US	Digital Transformation Opportunities Corp	20210511	9.92	9.92	9.92	9.92	0	9.92
DTSS.US	Datasea Inc	20210511	3.04	3.1	2.71	2.98	211100	2.98	down	up	incorrect
DTST.US	Data Storage Corporation	20210511	0.2	0.21	0.19	0.19	66800	0.19	down	up	incorrect
DUNE.US	Dune Acquisition Corporation	20210511	9.75	9.77	9.71	9.77	44900	9.77	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210511	10.03	10.053	9.991	10.05	27900	10.05	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20210511	0.61	0.63	0.6	0.615	53292	0.615	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210511	3.3	3.552	3.17	3.51	138200	3.51	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210511	9.25	9.32	8.61	9.2	15300	9.2	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20210511	7.65	7.73	7.09	7.52	6991600	7.52	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210511	3.45	3.45	3.19	3.19	2200	3.19	down	down	correct
DWSN.US	Dawson Geophysical Company	20210511	2.32	2.44	2.3	2.42	37600	2.42	up	up	correct
DXCM.US	DexCom Inc	20210511	337.52	354.98	336.18	348	1566300	348	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210511	1.32	1.6	1.23	1.59	301300	1.59	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20210511	31.03	31.64	30.81	30.97	53900	30.97	down	down	correct
DXYN.US	The Dixie Group Inc	20210511	3.04	3.4	3.04	3.35	67700	3.35	up	up	correct
DYAI.US	Dyadic International Inc	20210511	3.86	4.17	3.82	4.11	194600	4.11	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210511	17.51	18.6	17.46	17.84	178026	17.84	up	up	correct
DYNT.US	Dynatronics Corporation	20210511	1.11	1.19	1.11	1.16	100600	1.16	up	up	correct
DZSI.US	DZS Inc	20210511	15.87	16.3	15.72	15.96	60500	15.96	up	up	correct
EA.US	Electronic Arts Inc	20210511	138.9	142.469	138.69	141.36	4112806	140.8354	up	up	correct
EACPU.US	Edify Acquisition Corp	20210511	9.98	9.988	9.98	9.98	4800	9.98
EACPW.US	Edify Acquisition Corp	20210511	0.5	0.54	0.5	0.54	26614	0.54	up	up	correct
EAR.US	Eargo Inc	20210511	34.01	39.15	34.01	38.24	631000	38.24	up	up	correct
EAST.US	Eastside Distilling Inc	20210511	1.71	1.85	1.67	1.82	77500	1.82	up	up	correct
EBACU.US	European Biotech Acquisition Corp	20210511	10	10	10	10	400	10
EBAY.US	eBay Inc	20210511	60.044	60.99	59.142	60.43	11344450	59.954	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210511	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210511	21.84	22.04	21.48	21.91	856000	21.6528	up	down	incorrect
EBET.US	Esports Technologies Inc	20210511	21.98	23.19	20.88	22.95	226900	22.95	up	up	correct
EBIX.US	Ebix Inc	20210511	27.76	28.99	27	28.06	530923	27.8464	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210511	22.69	23.05	22.69	22.76	7685	22.4102	up	up	correct
EBON.US	Ebang International Holdings Inc	20210511	2.626	3.07	2.59	3.01	10792500	3.01	up	down	incorrect
EBSB.US	Meridian Bancorp Inc	20210511	21.1	21.43	20.825	21	397747	20.7961	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210511	35.01	35.741	34.35	34.44	10417	34.1025	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210511	35.27	35.57	34.26	34.73	128600	34.73	down	down	correct
ECOL.US	US Ecology Inc	20210511	41.25	41.5671	40.6	40.73	120041	40.73	down	down	correct
ECOR.US	electroCore Inc	20210511	1.581	1.73	1.56	1.64	511000	1.64	up	up	correct
ECPG.US	Encore Capital Group Inc	20210511	41.2	41.93	40.62	41.29	278400	41.29	up	up	correct
EDAP.US	EDAP TMS S.A	20210511	6.19	6.55	6.03	6.38	284100	6.38	up	down	incorrect
EDIT.US	Editas Medicine Inc	20210511	29.7	33.35	29.35	32.8	1783500	32.8	up	up	correct
EDRY.US	EuroDry Ltd	20210511	14.77	15.48	13.72	14.17	38500	14.17	down	down	correct
EDSA.US	Edesa Biotech Inc	20210511	5.9	6.3	5.74	6.13	157300	6.13	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210511	2.06	2.14	1.92	2.04	279500	2.04	down	down	correct
EDUC.US	Educational Development Corporation	20210511	15.75	16.8999	15.75	16.7	37798	16.237	up	up	correct
EEFT.US	Euronet Worldwide Inc	20210511	136.14	142.37	135.08	141.62	490500	141.62	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210511	4.8	5.46	4.72	5.27	355096	5.27	up	up	correct
EFOI.US	Energy Focus Inc	20210511	4.4	4.54	4.02	4.1	470759	4.1	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20210511	49.12	49.66	48.69	49.23	120221	48.6284	up	up	correct
EFTR.US	Effector Therapeutics Inc	20210511	9.75	9.77	9.75	9.77	1450	9.77	up	up	correct
EGAN.US	eGain Corporation	20210511	8.55	9.14	8.5	9	245900	9	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210511	54.18	55.13	53.2601	53.73	99827	53.0211	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20210511	46.71	48.2	46.0501	47.5	225676	45.1232	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210511	7.4	7.5499	6.1	7.36	1442706	7.36	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210511	38.27	40.08	38.06	39.7	70000	39.7	up	up	correct
EH.US	EHang Holdings Limited	20210511	20.24	22.86	20.01	22.59	1549900	22.59	up	up	correct
EHTH.US	eHealth Inc	20210511	62.16	64.43	61.3	64.05	527600	64.05	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210511	8.34	8.57	8.187	8.34	178800	8.34
EIOAX.US	EIOAX	20210511	9.75	9.75	9.75	9.75	0	9.5574
EIOMX.US	EIOMX	20210511	9.66	9.66	9.66	9.66	0	9.422
EJFA.US	EJF Acquisition Corp	20210511	9.72	9.735	9.72	9.72	600	9.72
EJFAU.US	EJF Acquisition Corp	20210511	9.95	10	9.95	10	6500	10	up	up	correct
EJFAW.US	EJF Acquisition Corp	20210511	0.93	0.93	0.93	0.93	98	0.93
EKSO.US	Ekso Bionics Holdings Inc	20210511	5	6.13	4.76	5.53	4042100	5.53	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210511	8.597	9.69	8.5	9.65	27800	9.65	up	down	incorrect
ELMS.US	Forum Merger III Corp	20210511	9.89	9.945	9.88	9.92	618663	9.92	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210511	10.31	10.32	10.3	10.32	7500	10.32	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210511	1.87	1.87	1.74	1.77	124510	1.77	down	down	correct
ELSE.US	Electro	20210511	4.27	4.54	4.27	4.54	29500	4.54	up	up	correct
ELTK.US	Eltek Ltd	20210511	6	6.43	5.93	6.2	101200	6.2	up	up	correct
ELYS.US	Elys Game Technology Corp	20210511	3.56	3.9	3.33	3.81	392100	3.81	up	up	correct
EM.US	Smart Share Global Limited	20210511	6.7	6.94	6.54	6.91	73353	6.91	up	up	correct
EMCF.US	Emclaire Financial Corp	20210511	28.436	28.75	27.03	27.3	6438	26.4503	down	up	incorrect
EMKR.US	EMCORE Corporation	20210511	7.17	7.67	6.88	7.49	470100	7.49	up	up	correct
EML.US	The Eastern Company	20210511	31	31.84	30.5075	31.53	13876	31.2756	up	down	incorrect
ENDP.US	Endo International plc	20210511	5.14	5.18	4.75	5.16	3820500	5.16	up	down	incorrect
ENFA.US	890 5th Avenue Partners Inc	20210511	9.78	9.85	9.75	9.75	272500	9.75	down	up	incorrect
ENFAU.US	890 5th Avenue Partners Inc	20210511	9.98	10.03	9.96	10	12900	10	up	up	correct
ENFAW.US	890 5th Avenue Partners Inc	20210511	0.665	0.8051	0.665	0.78	25702	0.78	up	up	correct
ENG.US	ENGlobal Corporation	20210511	2.13	2.4	2.05	2.32	616400	2.32	up	up	correct
ENJYW.US	Enjoy Technology Inc	20210511	0.9	0.905	0.89	0.89	12100	0.89	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210511	9.32	9.63	9.03	9.57	87700	9.57	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210511	9.8	10	9.8	9.95	169500	9.95	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210511	10.07	10.17	10	10.15	590200	10.15	up	up	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210511	0.8121	0.8121	0.8	0.8101	4249	0.8101	down	down	correct
ENOB.US	Enochian Biosciences Inc	20210511	3.68	3.87	3.609	3.72	130100	3.72	up	down	incorrect
ENPH.US	Enphase Energy Inc	20210511	111.08	122.85	108.88	121.42	3884900	121.42	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210511	12.472	12.9155	12.4	12.9	17210	12.9	up	down	incorrect
ENSG.US	The Ensign Group Inc	20210511	82.72	85.07	82.04	84	250192	83.8379	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210511	46.91	49.42	46.66	49.15	138700	49.15	up	up	correct
ENTG.US	Entegris Inc	20210511	105.413	109.44	103.65	109.19	1262403	109.0523	up	down	incorrect
ENTX.US	Entera Bio Ltd	20210511	3	3.18	2.9	3.12	186600	3.12	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210511	0.389	0.389	0.351	0.351	3350	0.351	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20210511	2.02	2.15	2	2.14	513300	2.14	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210511	10.09	10.12	10.07	10.07	65400	10.07	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210511	0.73	0.7778	0.71	0.745	57323	0.745	up	up	correct
EOLS.US	Evolus Inc	20210511	8.49	8.935	8.25	8.74	585800	8.74	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210511	10.823	12.02	10.82	11.64	670300	11.64	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20210511	3.42	4.46	3.36	4.217	32300	4.217	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210511	37.63	38.18	37.2	37.39	243900	37.39	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210511	9.7	9.77	9.7	9.76	13800	9.76	up	down	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20210511	9.975	10.024	9.97	10.024	10600	10.024	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210511	0.7402	0.825	0.7402	0.82	22629	0.82	up	up	correct
EPIX.US	ESSA Pharma Inc	20210511	29.02	29.091	28.09	28.75	148200	28.75	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210511	3.92	4.01	3.92	3.97	12700	3.97	up	up	correct
EPZM.US	Epizyme Inc	20210511	7.98	8.6	7.94	8.54	942600	8.54	up	up	correct
EQ.US	Equillium Inc	20210511	5.25	5.47	5.19	5.29	165400	5.29	up	up	correct
EQBK.US	Equity Bancshares Inc	20210511	29.58	29.63	28.6	28.87	21581	28.735	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210511	716.91	718.86	704.97	718.04	376079	710.1002	up	up	correct
EQOS.US	Diginex Limited	20210511	5.12	5.58	5.01	5.39	710500	5.39	up	up	correct
ERES.US	East Resources Acquisition Company	20210511	9.79	9.81	9.78	9.81	24200	9.81	up	up	correct
ERESU.US	East Resources Acquisition Company	20210511	10.12	10.14	10.11	10.12	5700	10.12
ERESW.US	East Resources Acquisition Company	20210511	0.731	0.76	0.731	0.75	52575	0.75	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210511	13.19	13.34	13.16	13.29	6363591	13.1511	up	up	correct
ERIE.US	Erie Indemnity Company	20210511	207.66	207.66	201.44	202.16	63880	199.9422	down	up	incorrect
ERII.US	Energy Recovery Inc	20210511	17.6	17.75	16.86	17.6	812400	17.6
ERYP.US	ERYTECH Pharma S.A	20210511	6.62	7	6.51	6.97	14000	6.97	up	up	correct
ESBK.US	Elmira Savings Bank	20210511	13.6963	13.7	13.6883	13.6883	1601	13.3144	down	down	correct
ESCA.US	Escalade Incorporated	20210511	22.7	23.2	22.43	23.04	30417	22.5784	up	down	incorrect
ESEA.US	Euroseas Ltd	20210511	18.81	19.5	17.2	17.76	226500	17.76	down	down	correct
ESGR.US	Enstar Group Limited	20210511	246.15	248.49	240.83	243.05	50900	243.05	down	down	correct
ESGRO.US	Enstar Group Limited	20210511	27.87	27.87	27.54	27.54	4924	26.2457	down	down	correct
ESGRP.US	Enstar Group Limited	20210511	29.22	29.34	28.93	28.99	17451	27.7141	down	down	correct
ESLT.US	Elbit Systems Ltd	20210511	130.58	130.8	129.0734	129.83	35907	128.6353	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210511	21.33	22.53	21.18	21.97	925330	21.97	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210511	22.87	23.55	22.87	22.91	11500	22.91	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210511	15.4	15.6	15.12	15.13	27421	14.8046	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20210511	9.97	10.01	9.95	10	86200	10	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20210511	0.295	0.295	0.28	0.28	8047	0.28	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20210511	10.44	10.44	10.44	10.44	0	10.44
ESSCW.US	East Stone Acquisition Corporation	20210511	0.225	0.2563	0.2201	0.25	132465	0.25	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210511	67	70.07	65.01	68.39	75300	68.39	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210511	9.05	9.09	8.82	8.92	47728	8.7548	down	down	correct
ET.US	PE	20210511	24.72	24.86	24.46	24.78	55636	24.78	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210511	9.76	9.78	9.74	9.75	175300	9.75	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210511	9.99	10.06	9.99	10.045	6700	10.045	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210511	0.751	0.82	0.7413	0.8	102364	0.8	up	up	correct
ETNB.US	89bio Inc	20210511	22.69	25.36	22.69	25.26	54600	25.26	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20210511	7.63	8	7.44	7.85	222700	7.85	up	up	correct
ETSY.US	Etsy Inc	20210511	159.55	170.75	158.71	169.84	4017000	169.84	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210511	1.8	1.94	1.76	1.86	199100	1.86	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210511	9.76	9.79	9.75	9.79	1600	9.79	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210511	10.05	10.05	10.05	10.05	0	10.05
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210511	0.9001	0.9001	0.9001	0.9001	634	0.9001
EUSG.US	European Sustainable Growth Acquisition Corp	20210511	9.7	9.73	9.69	9.7	37400	9.7
EUSGU.US	European Sustainable Growth Acquisition Corp	20210511	10.01	10.09	9.982	10.09	6700	10.09	up	up	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20210511	0.7001	0.7001	0.6601	0.6999	9941	0.6999	down	down	correct
EVBG.US	Everbridge Inc	20210511	113.3	122.855	105.23	117.84	2513900	117.84	up	down	incorrect
EVER.US	EverQuote Inc	20210511	29.345	33	29.345	32.5	1285800	32.5	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210511	1.13	1.25	1.12	1.24	3507900	1.24	up	up	correct
EVGN.US	Evogene Ltd	20210511	3.15	3.69	3.12	3.57	762100	3.57	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20210511	10.93	11.44	10.7727	11.13	497267	11.13	up	up	correct
EVGOW.US	EVgo Equity Warrants	20210511	2.15	2.5	2.13	2.4001	187905	2.4001	up	up	correct
EVK.US	Ever	20210511	2.1	2.24	2.01	2.01	839694	2.01	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210511	9.34	9.83	9.255	9.8	109100	9.8	up	up	correct
EVLV.US	Newhold Investment Corp	20210511	9.85	9.96	9.85	9.96	46138	9.96	up	down	incorrect
EVOJ.US	Evo Acquisition Corp	20210511	9.76	9.77	9.75	9.77	2500	9.77	up	up	correct
EVOJU.US	Evo Acquisition Corp	20210511	9.99	9.99	9.99	9.99	300	9.99
EVOJW.US	Evo Acquisition Corp	20210511	0.52	0.57	0.52	0.57	6655	0.57	up	up	correct
EVOK.US	Evoke Pharma Inc	20210511	1.47	1.59	1.47	1.56	111200	1.56	up	up	correct
EVOL.US	Evolving Systems Inc	20210511	2	2.6035	1.99	2.3999	1030230	2.3999	up	up	correct
EVOP.US	EVO Payments Inc	20210511	27.38	28.11	26.91	28.11	354200	28.11	up	up	correct
EWBC.US	East West Bancorp Inc	20210511	76.58	78.39	75.91	76.64	684974	75.9757	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210511	26.58	27.415	25.53	26.45	64371	26.45	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20210511	94.94	101.41	93.04	98	2632500	98	up	up	correct
EXC.US	Exelon Corporation	20210511	44.65	44.78	43.83	44.44	5777371	43.3892	down	up	incorrect
EXEL.US	Exelixis Inc	20210511	24.11	25.18	24.1	24.69	2246000	24.69	up	up	correct
EXLS.US	ExlService Holdings Inc	20210511	96.8	98.35	96.19	97.26	187400	97.26	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210511	119.6	119.99	116.85	117.67	1141323	116.5884	down	down	correct
EXPE.US	Expedia Group Inc	20210511	170	173.38	167.82	172.4	3895309	172.4	up	up	correct
EXPI.US	eXp World Holdings Inc	20210511	23.11	26.98	22.52	26.78	2035537	26.7344	up	up	correct
EXPO.US	Exponent Inc	20210511	91.16	93.41	91.16	93.32	199590	92.7848	up	up	correct
EXTR.US	Extreme Networks Inc	20210511	10.22	10.48	9.96	10.22	1859700	10.22
EYE.US	National Vision Holdings Inc	20210511	50.51	51.03	49.56	50.02	817000	50.02	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210511	4.14	4.25	3.89	4.02	30600	4.02	down	up	incorrect
EYEN.US	Eyenovia Inc	20210511	4.48	4.885	4.48	4.74	39900	4.74	up	up	correct
EYES.US	Second Sight Medical Products Inc	20210511	4.82	5.14	4.63	5	3295600	5	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210511	0.968	1	0.85	0.9	17549	0.9	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210511	8.65	9.19	8.65	8.85	140100	8.85	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210511	4.56	4.8	4.38	4.8	227400	4.8	up	up	correct
EZPW.US	EZCORP Inc	20210511	6.43	6.58	6.29	6.55	392000	6.55	up	up	correct
FAMI.US	Farmmi Inc	20210511	0.3587	0.408	0.351	0.3984	36504480	0.3984	up	up	correct
FANG.US	Diamondback Energy Inc	20210511	79.644	81.81	77.28	79.8	2528197	78.6015	up	up	correct
FANH.US	Fanhua Inc	20210511	13.41	13.6	13.32	13.6	50023	12.9915	up	up	correct
FARM.US	Farmer Bros. Co	20210511	8.51	8.63	8.12	8.4	270630	8.4	down	down	correct
FARO.US	FARO Technologies Inc	20210511	68.05	70.94	68.05	70.54	113500	70.54	up	up	correct
FAST.US	Fastenal Company	20210511	53.5	53.7	52.75	52.89	4233437	52.3561	down	up	incorrect
FAT.US	FAT Brands Inc	20210511	9.73	9.74	9.46	9.56	25357	9.2486	down	down	correct
FATBP.US	FAT Brands Inc	20210511	24.5	24.5	24.175	24.39	4900	23.0961	down	down	correct
FATE.US	Fate Therapeutics Inc	20210511	71.21	80.99	70.16	78	1519600	78	up	up	correct
FB.US	Meta Platforms Inc.	20210511	300.75	306.84	299.69	306.53	18920100	306.53	up	up	correct
FBIO.US	Fortress Biotech Inc	20210511	3.6	3.87	3.54	3.78	702000	3.78	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20210511	26.14	26.14	25.55	26.05	19571	24.5256	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210511	26.57	26.885	26.21	26.44	18421	26.1143	down	down	correct
FBMS.US	The First Bancshares Inc	20210511	38.38	39.385	37.92	38.22	32444	37.9299	down	down	correct
FBNC.US	First Bancorp	20210511	43.68	44.29	43.43	43.58	46159	42.9797	down	down	correct
FBRX.US	Forte Biosciences Inc	20210511	30.5	32.81	30	32.3	112100	32.3	up	up	correct
FCAP.US	First Capital Inc	20210511	42.935	44.43	42.85	42.85	7301	42.0706	down	down	correct
FCBC.US	First Community Bankshares Inc	20210511	29.85	30.61	29.85	30.13	32352	29.6285	up	up	correct
FCCO.US	First Community Corporation	20210511	18.38	18.5	18.04	18.5	12673	18.2818	up	down	incorrect
FCCY.US	1st Constitution Bancorp	20210511	18.6	18.8	18.45	18.57	18420	18.3138	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20210511	6.66	8.03	6.42	7.9	39777100	7.9	up	up	correct
FCFS.US	FirstCash Inc	20210511	72.74	74.97	71.28	74.89	186309	74.0594	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210511	821.34	838.01	816	824.74	55395	823.3162	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210511	26.76	26.78	26.67	26.77	14400	25.7833	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210511	4.41	4.42	4.31	4.4	41600	4.1221	down	down	correct
FCREX.US	FCREX	20210511	13.48	13.48	13.48	13.48	0	12.9532
FCRIX.US	FCRIX	20210511	13.52	13.52	13.52	13.52	0	12.9671
FCRUX.US	FCRUX	20210511	13.45	13.45	13.45	13.45	0	13.45
FCUV.US	Focus Universal Inc. Common Stock	20210511	6.2	6.2	6.2	6.2	0	6.2
FDBC.US	Fidelity D & D Bancorp Inc	20210511	52.61	52.61	52.61	52.61	1099	51.6972
FDMT.US	4D Molecular Therapeutics Inc	20210511	28.74	31.116	28.74	29.3	88200	29.3	up	up	correct
FDUS.US	Fidus Investment Corporation	20210511	17.15	17.29	16.52	17.11	144071	15.9807	down	down	correct
FDUSG.US	FDUSG	20210511	25.37	25.528	25.25	25.47	9800	24.8015	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20210511	25.45	25.45	25.32	25.32	1300	24.5789	down	down	correct
FECAX.US	FECAX	20210511	26.24	26.24	26.24	26.24	0	24.8116
FEIM.US	Frequency Electronics Inc	20210511	9.61	9.61	9.42	9.43	17600	9.43	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210511	84.09	85.94	83.73	84.73	200646	84.3844	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210511	5.84	6.21	5.8	6.07	54900	6.07	up	up	correct
FEYE.US	Mandiant Inc	20210511	19.06	20.25	18.9901	20.12	4499057	20.12	up	up	correct
FFBC.US	First Financial Bancorp	20210511	24.63	25.13	24.63	24.78	248540	24.0786	up	down	incorrect
FFBW.US	FFBW Inc	20210511	11.25	11.25	11.19	11.24	800	11.24	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210511	8.76	9.3	8.29	8.56	54100	8.56	down	up	incorrect
FFIC.US	Flushing Financial Corporation	20210511	23.78	24.1257	23.51	23.55	138222	22.9263	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20210511	10.59	11.01	10.42	10.95	1021100	10.95	up	up	correct
FFIN.US	First Financial Bankshares Inc	20210511	49.24	50.12	49.22	49.36	481506	48.8979	up	up	correct
FFIV.US	F5 Networks Inc	20210511	180.59	183.14	177.85	182.6	470000	182.6	up	up	correct
FFNW.US	First Financial Northwest Inc	20210511	13.98	14.24	13.9751	14.14	3593	13.8464	up	up	correct
FFWM.US	First Foundation Inc	20210511	23.94	24.44	23.73	24.38	173806	24.2127	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20210511	17.25	17.75	17.25	17.75	8267	15.7483	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20210511	26.2	26.24	26.175	26.175	10700	25.2115	down	down	correct
FGEN.US	FibroGen Inc	20210511	18.94	21.3	18.89	20.15	1591500	20.15	up	up	correct
FGF.US	FG Financial Group Inc	20210511	6.89	6.98	6.84	6.98	5100	6.98	up	up	correct
FGFPP.US	FG Financial Group Inc	20210511	25.25	25.25	25.2	25.2	1400	23.7282	down	down	correct
FHB.US	First Hawaiian Inc	20210511	28.06	28.5	28.01	28.22	739412	27.4337	up	up	correct
FHN.US	PF	20210511	24.95	24.95	24.75	24.89	37644	24.1206	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210511	9.81	10.25	9.81	9.82	89200	9.82	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210511	46.41	46.85	45.98	46.08	106614	45.2096	down	down	correct
FINM.US	Marlin Technology Corporation	20210511	9.72	9.73	9.7	9.71	6400	9.71	down	down	correct
FINMU.US	Marlin Technology Corporation	20210511	9.96	10	9.95	10	35600	10	up	up	correct
FINMW.US	Marlin Technology Corporation	20210511	0.8	0.81	0.8	0.81	15376	0.81	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210511	240.95	240.95	237.54	237.735	540	237.735	down	down	correct
FISI.US	Financial Institutions Inc	20210511	32.1	32.4	31.6	31.81	43817	30.9883	down	down	correct
FISV.US	Fiserv Inc	20210511	115.14	115.73	113.67	114.83	6195700	114.83	down	up	incorrect
FITB.US	Fifth Third Bancorp	20210511	41.95	42.805	41.33	41.63	5227230	40.7742	down	down	correct
FITBI.US	Fifth Third Bancorp	20210511	28.39	28.42	28.2	28.34	37198	27.1362	down	down	correct
FITBO.US	Fifth Third Bancorp	20210511	27.12	27.2	26.9	26.914	13900	25.9965	down	down	correct
FITBP.US	Fifth Third Bancorp	20210511	26.69	26.86	26.5	26.57	5300	25.4751	down	down	correct
FIVE.US	Five Below Inc	20210511	191.64	191.69	182.68	186.26	1144700	186.26	down	up	incorrect
FIVN.US	Five9 Inc	20210511	157.614	169.93	157.614	167.88	641900	167.88	up	up	correct
FIXX.US	Homology Medicines Inc	20210511	6.24	6.648	6.22	6.5	966400	6.5	up	up	correct
FIZZ.US	National Beverage Corp	20210511	45.2	46.555	44.64	46.44	312242	43.7358	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20210511	11.92	11.92	11.3	11.7	24076	11.7	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210511	9.78	9.87	9.75	9.86	6900	9.86	up	down	incorrect
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210511	10	10.1	9.92	9.99	3700	9.99	down	up	incorrect
FLACW.US	Frazier Lifesciences Acquisition Corp	20210511	1.025	1.025	1.025	1.025	0	1.025
FLDM.US	Fluidigm Corporation	20210511	4.52	5.52	4.5	5.49	6257195	5.49	up	up	correct
FLEX.US	Flex Ltd	20210511	17.97	18.28	17.65	18.24	5874700	18.24	up	up	correct
FLGC.US	Flora Growth Corp	20210511	5.5	6	4.48	4.79	3640731	4.79	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210511	62.83	70.59	62.5	70.02	1163800	70.02	up	up	correct
FLIC.US	The First of Long Island Corporation	20210511	22.48	22.88	21.95	22.58	56189	22.1619	up	up	correct
FLL.US	Full House Resorts Inc	20210511	9.04	10	8.6	9.96	1329700	9.96	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210511	4.8	5	4.71	4.94	223316	4.5373	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210511	0.22	0.22	0.1831	0.1902	15061	0.1902	down	down	correct
FLNT.US	Fluent Inc	20210511	2.26	2.85	2.25	2.79	1243100	2.79	up	up	correct
FLUX.US	Flux Power Holdings Inc	20210511	8.36	8.7	7.96	8.47	102740	8.47	up	up	correct
FLWS.US	1	20210511	32.91	33.25	32.08	32.51	668200	32.51	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210511	6.82	7.36	6.71	7.25	1166600	7.25	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210511	44.7	46.63	43.06	46.38	37991	45.7148	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210511	21.99	22.28	21.99	22.04	35636	21.5682	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210511	42.36	43.31	41.5	42.69	19094	42.0544	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210511	20.92	21.28	20.76	20.97	433703	20.516	up	down	incorrect
FMBIO.US	First Midwest Bancorp Inc	20210511	27.6	27.86	27.52	27.84	16400	26.9864	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210511	27.85	27.85	27.75	27.85	1737	26.9964
FMIVU.US	Forum Merger IV Corporation	20210511	9.96	10	9.96	9.97	68100	9.97	up	up	correct
FMNB.US	Farmers National Banc Corp	20210511	16.67	16.67	16.25	16.35	27471	16.0037	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210511	24.75	26.99	24.35	26.15	267000	26.15	up	up	correct
FNCB.US	FNCB Bancorp Inc	20210511	6.97	7.22	6.97	7.04	26842	6.8598	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20210511	12.13	12.62	12.05	12.3	78600	12.3	up	up	correct
FNHC.US	FedNat Holding Company	20210511	4.71	4.71	4.32	4.4	80800	4.4	down	down	correct
FNKO.US	Funko Inc	20210511	21.26	23.612	21	23.39	1407900	23.39	up	up	correct
FNLC.US	The First Bancorp Inc	20210511	29.36	30.4069	28.96	29.32	14476	28.6904	down	down	correct
FNWB.US	First Northwest Bancorp	20210511	16.76	17.15	16.73	17	21370	16.823	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210511	44.5	44.5	44	44	1300	43.0944	down	down	correct
FOCS.US	Focus Financial Partners Inc	20210511	46.32	47.24	45.335	47.09	291292	47.09	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210511	9.17	9.71	9.11	9.6	1863800	9.6	up	up	correct
FONR.US	FONAR Corporation	20210511	16.87	17.27	16.85	17.11	22800	17.11	up	down	incorrect
FORA.US	Forian Inc	20210511	10.8	10.8	9.8	9.87	131200	9.87	down	down	correct
FORD.US	Forward Industries Inc	20210511	2.29	2.39	2.23	2.3	71771	2.3	up	up	correct
FORE.US	Foresight Acquisition Corp	20210511	9.74	9.75	9.73	9.75	5100	9.75	up	up	correct
FOREU.US	Foresight Acquisition Corp	20210511	9.98	10.02	9.98	10.01	11000	10.01	up	up	correct
FOREW.US	Foresight Acquisition Corp	20210511	0.8001	0.8001	0.8	0.8	2543	0.8	down	down	correct
FORM.US	FormFactor Inc	20210511	34.99	36.83	34.33	35.78	489900	35.78	up	up	correct
FORR.US	Forrester Research Inc	20210511	43.85	44.66	43.79	44.11	17400	44.11	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20210511	86	87.6	85.38	85.38	6529	84.7077	down	up	incorrect
FOSL.US	Fossil Group Inc	20210511	11.21	11.33	10.79	11.27	452400	11.27	up	up	correct
FOX.US	Fox Corporation	20210511	37.05	37.46	36.81	37.39	1041339	37.1285	up	up	correct
FOXA.US	Fox Corporation	20210511	38.59	39.04	38.015	38.505	2442368	38.2557	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210511	151.39	156.1	149.37	155.09	324100	155.09	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210511	9.81	9.81	9.81	9.81	200	9.81
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210511	10.15	10.15	10.15	10.15	200	10.15
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210511	0.49	0.4945	0.4702	0.49	1056	0.49
FPAY.US	FlexShopper Inc	20210511	2.37	2.48	2.31	2.36	104700	2.36	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210511	30.07	30.45	29.76	30.1	13960	29.5163	up	up	correct
FRBA.US	First Bank	20210511	14.05	14.21	13.39	13.83	72536	13.7425	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210511	4.25	4.31	4.16	4.19	285600	4.19	down	down	correct
FREE.US	Whole Earth Brands Inc	20210511	13.54	13.75	13.35	13.74	190700	13.74	up	up	correct
FREEW.US	FREEW	20210511	1.99	2.1	1.99	2.06	24225	2.06	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210511	9.83	10.72	9.7	10.41	498000	10.41	up	up	correct
FRG.US	Franchise Group Inc	20210511	35.41	35.88	35.15	35.59	91800	34.4502	up	up	correct
FRGAP.US	Franchise Group Inc	20210511	25.4	25.402	25.27	25.375	26900	24.0556	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20210511	13.01	13.97	12.94	13.49	70600	13.49	up	up	correct
FRHC.US	Freedom Holding Corp	20210511	44.15	46.1	42.03	45.74	664130	45.74	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210511	8.98	9.788	8.74	8.74	11700	8.74	down	down	correct
FRME.US	First Merchants Corporation	20210511	46.08	47.155	45.5	45.83	142977	44.8882	down	down	correct
FROG.US	JFrog Ltd	20210511	33.665	37.36	33.377	36.76	1817600	36.76	up	up	correct
FRON.US	Frontier Acquisition Corp	20210511	9.97	9.97	9.97	9.97	100	9.97
FRONU.US	Frontier Acquisition Corp	20210511	9.98	10.08	9.98	10.01	14300	10.01	up	down	incorrect
FRONW.US	Frontier Acquisition Corp	20210511	0.9501	1.12	0.9501	1.12	2250	1.12	up	down	incorrect
FROPX.US	FROPX	20210511	21.16	21.16	21.16	21.16	0	19.8485
FRPH.US	FRP Holdings Inc	20210511	56.8	56.8	55.8	56.71	5200	56.71	down	down	correct
FRPT.US	Freshpet Inc	20210511	165.5	172.29	165	169.87	372400	169.87	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210511	9.7	9.7	9.7	9.7	0	9.7
FRSGU.US	First Reserve Sustainable Growth Corp	20210511	9.985	9.985	9.985	9.985	200	9.985
FRSGW.US	First Reserve Sustainable Growth Corp	20210511	1.305	1.305	1.305	1.305	133	1.305
FRST.US	Primis Financial Corp	20210511	13.85	14.35	13.14	14.14	65844	13.8651	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210511	3.05	3.56	3.04	3.5	2737100	3.5	up	up	correct
FRTA.US	Forterra Inc	20210511	23.35	23.44	23.32	23.36	307700	23.36	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210511	10	10	9.966	10	29600	10
FRWAW.US	PWP Forward Acquisition Corp. I	20210511	0.78	0.78	0.78	0.78	100	0.78
FSBC.US	Five Star Bancorp	20210511	25.75	26.65	25.242	25.75	140431	25.4355
FSBW.US	FS Bancorp Inc	20210511	68.89	70.6243	68.89	69.48	9212	34.5248	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20210511	9.412	9.412	9.412	9.412	800	9.412
FSFG.US	First Savings Financial Group Inc	20210511	70	71.48	68.75	68.8	8893	22.6238	down	up	incorrect
FSLR.US	First Solar Inc	20210511	68.32	72.87	67.71	71.89	2914800	71.89	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20210511	9.74	9.82	9.74	9.8	76500	9.8	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20210511	10	10.06	9.96	10.01	41100	10.01	up	up	correct
FSRXW.US	FinServ Acquisition Corp. II	20210511	1.11	1.11	0.9364	0.9364	4015	0.9364	down	down	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20210511	9.72	9.75	9.71	9.74	12400	9.74	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210511	10.13	10.18	10.1132	10.18	7967	10.18	up	down	incorrect
FSSIW.US	Fortistar Sustainable Solutions Corp	20210511	0.9	0.9145	0.9	0.9064	8656	0.9064	up	up	correct
FSTR.US	L.B. Foster Company	20210511	16.5	17.0999	16.24	16.93	87040	16.93	up	up	correct
FSTX.US	F	20210511	6.455	7.08	6.35	6.81	162000	6.81	up	up	correct
FSV.US	FirstService Corporation	20210511	160.39	161.09	156.58	158.08	78555	157.4537	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20210511	9.895	9.895	9.895	9.895	300	9.895
FTAAU.US	FTAC Athena Acquisition Corp	20210511	10.024	10.042	10.024	10.042	1000	10.042	up	up	correct
FTAAW.US	FTAC Athena Acquisition Corp	20210511	0.87	0.9301	0.87	0.9301	5397	0.9301	up	up	correct
FTAI.US	PC	20210511	26.76	26.78	26.64	26.78	27473	25.3429	up	up	correct
FTCI.US	FTC Solar Inc	20210511	12	12.13	11.67	11.7	1023100	11.7	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210511	10.8	11.335	10.46	11.26	936200	11.26	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210511	11.63	12.12	11.49	12.12	6000	12.12	up	down	incorrect
FTCVW.US	Fintech Acquisition Corp. V	20210511	2.66	2.85	2.63	2.71	69600	2.71	up	up	correct
FTDR.US	Frontdoor Inc	20210511	52.46	53.05	51.85	52.5	271200	52.5	up	up	correct
FTEK.US	Fuel Tech Inc	20210511	1.65	1.97	1.65	1.93	421000	1.93	up	up	correct
FTFT.US	Future FinTech Group Inc	20210511	2.47	3.07	2.4	2.96	2729400	2.96	up	up	correct
FTHM.US	Fathom Holdings Inc	20210511	28	30.4	27.22	29.86	61200	29.86	up	up	correct
FTNT.US	Fortinet Inc	20210511	199.95	207.06	198.91	206.51	817800	206.51	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20210511	9.86	9.86	9.86	9.86	1500	9.86
FTPAU.US	FTAC Parnassus Acquisition Corp	20210511	10.06	10.06	10.05	10.05	3293	10.05	down	down	correct
FTPAW.US	FTAC Parnassus Acquisition Corp	20210511	0.8701	0.8701	0.8701	0.8701	375	0.8701
FTRP.US	Field Trip Health Ltd. Common Shares	20210511	5.164	5.5	4.85	5.0399	121982	5.0399	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20210511	9.95	10.62	9.61	10.44	37000	10.44	up	up	correct
FULT.US	Fulton Financial Corporation	20210511	17.31	17.67	17.25	17.35	790174	16.8232	up	up	correct
FULTP.US	Fulton Financial Corporation	20210511	26.01	26.05	25.753	26.03	5700	25.1064	up	up	correct
FUNC.US	First United Corporation	20210511	18.09	18.41	17.82	17.97	6579	17.67	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210511	8.38	8.47	8.31	8.39	57465	7.7787	up	up	correct
FUSB.US	First US Bancshares Inc	20210511	10.0311	10.2499	10.0311	10.2499	3003	10.1666	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210511	8.37	9.085	8.33	8.44	29711	8.44	up	up	correct
FUTU.US	Futu Holdings Limited	20210511	113	129.4	112.72	127.96	8506000	127.96	up	up	correct
FUV.US	Arcimoto Inc	20210511	7.75	8.7	7.65	8.55	1138700	8.55	up	up	correct
FVCB.US	FVCBankcorp Inc	20210511	17.7	18.24	17.69	17.78	18400	17.78	up	up	correct
FVE.US	Five Star Senior Living Inc	20210511	5.85	6.45	5.62	6.36	431700	6.36	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210511	0.727	0.7794	0.71	0.752	1034933	0.752	up	down	incorrect
FWONA.US	Formula One Group	20210511	38.09	39.17	37.81	38.64	69700	38.64	up	up	correct
FWONK.US	Formula One Group	20210511	43.38	44.54	43.01	43.97	835200	43.97	up	up	correct
FWRD.US	Forward Air Corporation	20210511	97.36	97.36	94.63	95.36	80675	94.7258	down	down	correct
FXNC.US	First National Corporation	20210511	18	18.45	18	18.3152	840	17.9971	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20210511	25.52	26.69	25.4	25.79	1908700	25.79	up	up	correct
GABC.US	German American Bancorp Inc	20210511	41.38	41.7	40.49	40.67	41593	40.2483	down	down	correct
GAIA.US	Gaia Inc	20210511	11.07	11.4999	10.71	11.07	103302	11.07
GAIN.US	Gladstone Investment Corporation	20210511	13.5	13.5	12.99	13.25	358508	12.6028	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210511	25.75	25.85	25.75	25.79	12290	25.1699	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210511	3.73	4.03	3.7	3.87	611500	3.87	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20210511	9.618	9.657	9.618	9.657	500	9.657	up	down	incorrect
GAMCU.US	Golden Arrow Merger Corp	20210511	9.93	9.95	9.93	9.94	124800	9.94	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210511	8.72	8.72	8.3	8.34	11674	8.34	down	down	correct
GAN.US	GAN Limited	20210511	14.43	16.24	14.43	15.95	1040512	15.95	up	up	correct
GANX.US	Gain Therapeutics Inc	20210511	9.02	10.02	9.02	9.81	35600	9.81	up	up	correct
GASS.US	StealthGas Inc	20210511	3.09	3.18	3.08	3.13	50500	3.13	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210511	60.25	62.01	59.8703	60.24	830505	59.1971	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20210511	15.26	15.34	15	15.05	755921	14.2138	down	down	correct
GBIO.US	Generation Bio Co	20210511	29.73	31.44	29.03	30.85	294200	30.85	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210511	28.86	29.38	28.79	29.21	2108	28.4197	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210511	26.19	26.2157	26.14	26.2157	4364	25.2485	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210511	10.52	10.69	10	10	6800	10	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20210511	9.932	9.99	9.91	9.93	15100	9.93	down	down	correct
GBOX.US	GreenBox POS	20210511	7.87	8.54	7.43	8.35	570200	8.35	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20210511	9.83	9.83	9.83	9.83	22900	9.83
GBRGR.US	Goldenbridge Acquisition Limited	20210511	0.3665	0.3735	0.3665	0.3699	6376	0.3699	up	down	incorrect
GBRGU.US	Goldenbridge Acquisition Limited	20210511	10.45	10.45	10.45	10.45	0	10.45
GBRGW.US	Goldenbridge Acquisition Limited	20210511	0.32	0.32	0.26	0.297	13254	0.297	down	down	correct
GBS.US	GBS Inc	20210511	3.66	3.89	3.56	3.7	156000	3.7	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20210511	36.89	38.45	36.33	37.79	1120300	37.79	up	up	correct
GCAC.US	Growth Capital Acquisition Corp	20210511	9.73	9.738	9.73	9.73	1400	9.73
GCACU.US	Growth Capital Acquisition Corp	20210511	9.96	9.96	9.96	9.96	60	9.96
GCACW.US	Growth Capital Acquisition Corp	20210511	0.4532	0.4793	0.4532	0.4667	7182	0.4667	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20210511	25.74	26.6	25.655	26	6268	25.6723	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210511	12.78	12.94	12.59	12.65	314800	12.3568	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210511	2.39	2.39	1.77	1.91	77956	1.91	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210511	25.17	25.17	25.17	25.17	0	24.1972
GDEN.US	Golden Entertainment Inc	20210511	41.68	42.99	40.62	42.99	298000	42.99	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20210511	9.87	9.9	9.87	9.88	94100	9.88	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20210511	29.795	31.37	29.4	30.59	3020300	30.59	up	down	incorrect
GDS.US	GDS Holdings Limited	20210511	67.72	72.17	66.89	71.08	2300100	71.08	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210511	14.66	15.55	14.25	15.4	170500	15.4	up	up	correct
GECC.US	Great Elm Capital Corporation	20210511	3.27	3.29	3.25	3.29	56860	3.0211	up	up	correct
GECCM.US	GECCM	20210511	25.22	25.22	25.22	25.22	0	25.22
GECCN.US	Great Elm Capital	20210511	25.07	25.092	25	25.055	34700	23.8702	down	down	correct
GEG.US	Great Elm Group Inc	20210511	2.32	2.45	2.32	2.34	7700	2.34	up	up	correct
GENC.US	Gencor Industries Inc	20210511	11.22	11.65	11.12	11.35	35600	11.35	up	up	correct
GENE.US	Genetic Technologies Limited	20210511	3.59	3.79	3.53	3.74	182000	3.74	up	up	correct
GEOS.US	Geospace Technologies Corporation	20210511	7.56	8.23	7.3	7.89	15200	7.89	up	up	correct
GERN.US	Geron Corporation	20210511	1.24	1.41	1.22	1.39	2773849	1.39	up	up	correct
GEVO.US	Gevo Inc	20210511	4.84	5.64	4.66	5.61	14104300	5.61	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210511	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210511	21.15	24.09	21.15	23.66	28524	23.3681	up	down	incorrect
GFN.US	General Finance Corporation	20210511	18.94	18.97	18.94	18.97	153600	18.97	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210511	7.83	7.9	7.66	7.85	837000	7.7869	up	down	incorrect
GGMCU.US	Glenfarne Merger Corp	20210511	9.98	10.01	9.98	10	111900	10	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20210511	9.99	10.003	9.98	9.99	114700	9.99
GH.US	Guardant Health Inc	20210511	118.01	124.22	116.31	120.19	1396600	120.19	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210511	9.76	9.76	9.74	9.74	700	9.74	down	down	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210511	9.958	10.005	9.94	10	2900	10	up	down	incorrect
GHACW.US	Gaming & Hospitality Acquisition Corp	20210511	0.6999	0.71	0.6999	0.71	1630	0.71	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210511	1.5	1.59	1.46	1.56	397700	1.56	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210511	4.15	4.2	4.12	4.2	17100	4.2	up	up	correct
GIGGU.US	GigCapital4 Inc	20210511	9.9	10	9.9	9.95	50700	9.95	up	up	correct
GIGGW.US	GigCapital4 Inc	20210511	0.836	0.836	0.8	0.8075	1400	0.8075	down	up	incorrect
GIGM.US	GigaMedia Limited	20210511	2.73	2.78	2.64	2.68	134000	2.68	down	down	correct
GIII.US	G	20210511	31.48	32.03	29.86	31.42	532900	31.42	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20210511	9.99	10.02	9.97	10	187000	10	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210511	10.07	10.12	10.07	10.07	27800	10.07
GIIXW.US	Gores Holdings VIII Inc	20210511	1.11	1.11	1.11	1.11	2525	1.11
GILD.US	Gilead Sciences Inc	20210511	67.07	68.08	66.78	67.22	6412022	65.1999	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20210511	8.55	9.09	8.46	8.99	1029300	8.99	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210511	26.26	26.26	26.26	26.26	0	25.245
GLAD.US	Gladstone Capital Corporation	20210511	10.9	10.93	10.47	10.64	328166	10.1656	down	down	correct
GLADL.US	GLADL	20210511	25.64	25.641	25.64	25.64	900	24.9683
GLAQ.US	Globis Acquisition Corp	20210511	9.94	9.98	9.9	9.96	15500	9.96	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210511	10.49	10.49	10.4	10.48	5600	10.48	down	down	correct
GLAQW.US	Globis Acquisition Corp	20210511	0.57	0.5775	0.5399	0.55	72561	0.55	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210511	0.5	0.5	0.5	0.5	0	0.5
GLBLU.US	Cartesian Growth Corporation	20210511	9.96	9.96	9.96	9.96	842	9.96
GLBLW.US	Cartesian Growth Corporation	20210511	0.68	0.8201	0.61	0.61	58683	0.61	down	down	correct
GLBS.US	Globus Maritime Limited	20210511	4.21	4.54	4.19	4.46	188991	4.46	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20210511	12.15	12.15	12.15	12.15	23234	12.0494
GLDD.US	Great Lakes Dredge & Dock Corporation	20210511	13.63	13.79	13.5	13.68	263700	13.68	up	up	correct
GLG.US	TD Holdings Inc	20210511	1	1.1	0.99	1.04	998200	1.04	up	down	incorrect
GLHAU.US	Glass Houses Acquisition Corp	20210511	9.99	10.1	9.977	10	888800	10	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210511	2.22	2.455	2.2	2.41	216200	2.41	up	down	incorrect
GLNG.US	Golar LNG Limited	20210511	10.63	11.27	10.51	10.98	1975576	10.98	up	down	incorrect
GLPG.US	Galapagos NV	20210511	71.79	73.92	71.67	73.61	278000	73.61	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210511	45.73	45.76	44.97	45.52	562696	43.4505	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210511	8.74	9.26	8.72	9.1	246300	9.1	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210511	26.03	26.03	26.03	26.03	0	25.0237
GLSI.US	Greenwich LifeSciences Inc	20210511	29.82	33	29.066	32.3	69000	32.3	up	up	correct
GLSPT.US	Global SPAC Partners Co	20210511	9.84	9.85	9.835	9.84	50800	9.84
GLSPU.US	Global SPAC Partners Co	20210511	9.99	10.01	9.99	9.99	3400	9.99
GLTO.US	Galecto Inc	20210511	5.25	5.25	5.03	5.195	63200	5.195	down	down	correct
GLYC.US	GlycoMimetics Inc	20210511	2.13	2.28	2.11	2.23	576200	2.23	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210511	11.1	11.7199	10.64	11.2	779528	11.2	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210511	7.13	9.58	7.09	7.1799	2878	7.1799	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20210511	9.75	9.8	9.72	9.76	25100	9.76	up	down	incorrect
GMBTU.US	Queen's Gambit Growth Capital	20210511	10	10.039	9.95	10.02	824200	10.02	up	up	correct
GMBTW.US	Queen's Gambit Growth Capital	20210511	0.85	0.8802	0.85	0.85	29502	0.85
GMDA.US	Gamida Cell Ltd	20210511	6.5	6.99	6.42	6.84	335900	6.84	up	up	correct
GMII.US	Gores Metropoulos II Inc	20210511	9.95	10	9.8	9.93	1371900	9.93	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20210511	10.1	10.194	10.1	10.15	91200	10.15	up	up	correct
GMIIW.US	Gores Metropoulos II Inc	20210511	1.25	1.32	1.21	1.26	51985	1.26	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210511	25.69	25.69	25.69	25.69	0	24.6973
GMTX.US	Gemini Therapeutics Inc	20210511	10.38	10.56	9.25	9.35	298500	9.35	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20210511	9.8	9.82	9.8	9.82	3200	9.82	up	down	incorrect
GNACU.US	Group Nine Acquisition Corp	20210511	10.05	10.05	10	10.05	8200	10.05
GNACW.US	Group Nine Acquisition Corp	20210511	0.75	0.775	0.75	0.75	7549	0.75
GNCA.US	Genocea Biosciences Inc	20210511	2.25	2.4	2.22	2.32	351900	2.32	up	up	correct
GNFT.US	Genfit SA	20210511	4.18	4.26	4.16	4.2	17100	4.2	up	up	correct
GNLN.US	Greenlane Holdings Inc	20210511	3.79	3.92	3.66	3.87	648800	3.87	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210511	10.9	12.12	10.84	11.72	1771500	11.72	up	up	correct
GNPX.US	Genprex Inc	20210511	3.23	3.36	3.05	3.33	775600	3.33	up	up	correct
GNSS.US	Genasys Inc	20210511	5.45	5.65	5.45	5.57	186100	5.57	up	up	correct
GNTX.US	Gentex Corporation	20210511	34.49	34.89	34.24	34.79	1523722	34.5401	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210511	39.62	40.636	38.59	38.74	26700	38.0885	down	down	correct
GNUS.US	Genius Brands International Inc	20210511	1.46	1.575	1.42	1.57	10438200	1.57	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210511	41.01	41.31	39.8	40.54	1529100	40.54	down	up	incorrect
GOCO.US	GoHealth Inc	20210511	11.58	12.08	11.5	11.88	1061300	11.88	up	up	correct
GOEV.US	Canoo Inc	20210511	6.859	8.01	6.51	7.92	4318300	7.92	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20210511	1.7	1.9	1.56	1.9	194557	1.9	up	up	correct
GOGL.US	Golden Ocean Group Limited	20210511	9.16	9.52	9.1	9.34	981450	7.9676	up	up	correct
GOGO.US	Gogo Inc	20210511	10.96	11.77	10.82	11.61	1836700	11.61	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20210511	21.14	21.14	20.4505	20.85	267879	19.9416	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210511	26.38	26.469	26.38	26.45	2000	25.3847	up	down	incorrect
GOOG.US	Alphabet Inc	20210511	2291.8601	2322	2283	2308.76	1605500	2308.76	up	up	correct
GOOGL.US	Alphabet Inc	20210511	2243.0701	2280.28	2233.9199	2270.0601	1709300	2270.0601	up	up	correct
GOSS.US	Gossamer Bio Inc	20210511	7.73	8.39	7.63	8.31	679000	8.31	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20210511	5.3	5.6	5.15	5.44	304380	5.44	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210511	1.25	1.25	1.12	1.2	30263	1.2	down	down	correct
GP.US	GreenPower Motor Company Inc	20210511	15	16.245	14.5	16.13	295209	16.13	up	up	correct
GPP.US	Green Plains Partners LP	20210511	11.25	11.69	11.2362	11.57	48358	11.145	up	up	correct
GPRE.US	Green Plains Inc	20210511	28.78	30.3	28.5	29.55	885300	29.55	up	up	correct
GPRO.US	GoPro Inc	20210511	9.17	9.84	8.902	9.76	4104700	9.76	up	up	correct
GRAY.US	Graybug Vision Inc	20210511	4.08	4.96	3.95	4.73	1813800	4.73	up	up	correct
GRBK.US	Green Brick Partners Inc	20210511	24	24.29	22.81	22.99	898800	22.99	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210511	10.77	11.38	10.56	11.31	58100	11.31	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20210511	10.11	10.11	10.11	10.11	0	10.11
GRCYU.US	Greencity Acquisition Corporation	20210511	10.505	10.505	10.505	10.505	0	10.505
GRCYW.US	Greencity Acquisition Corporation	20210511	0.34	0.37	0.3	0.3248	13306	0.3248	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20210511	24.3478	26.5217	23.1304	25.5652	50014	25.5652	up	up	correct
GRFS.US	Grifols S.A	20210511	18.31	18.84	18.31	18.66	366302	18.1717	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210511	26.64	26.64	26.64	26.64	0	25.6105
GRIL.US	Muscle Maker Inc	20210511	1.38	1.43	1.31	1.36	601500	1.36	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210511	8.49	8.72	8.47	8.63	22013	8.2044	up	up	correct
GRMN.US	Garmin Ltd	20210511	139.81	141.87	139.09	140.59	610407	138.6984	up	up	correct
GRNQ.US	Greenpro Capital Corp	20210511	1.31	1.38	1.295	1.3	1180600	1.3	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210511	10.125	10.16	10.107	10.15	44800	10.15	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210511	0.21	0.21	0.151	0.19	21541	6.08	down	down	correct
GROW.US	U.S. Global Investors Inc	20210511	6.49	6.94	6.35	6.88	289029	6.8312	up	up	correct
GRPN.US	Groupon Inc	20210511	45.39	49.85	44.43	49.51	1520400	49.51	up	up	correct
GRTS.US	Gritstone bio Inc	20210511	8.35	8.87	8.19	8.67	490700	8.67	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210511	6.06	7.22	6	6.97	351800	6.97	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210511	9.52	10.03	9.5	9.82	18884	19.64	up	up	correct
GRVY.US	Gravity Co. Ltd	20210511	98.42	104.42	95.31	103.86	35200	103.86	up	up	correct
GRWG.US	GrowGeneration Corp	20210511	37.605	41.488	36.9	39.96	2128100	39.96	up	down	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20210511	9.77	9.79	9.77	9.79	9200	9.79	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20210511	10.05	10.07	10.041	10.041	7200	10.041	down	down	correct
GSAQW.US	Global Synergy Acquisition Corp	20210511	0.601	0.65	0.601	0.6101	4606	0.6101	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210511	55.92	56.9508	55.9	56.37	21110	55.3115	up	up	correct
GSEV.US	Gores Holdings VII Inc	20210511	9.87	9.9	9.87	9.89	105000	9.89	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20210511	9.88	10.03	9.88	10	58000	10	up	up	correct
GSEVW.US	Gores Holdings VII Inc	20210511	1.31	1.31	1.1	1.1	4720	1.1	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210511	93.06	96.68	92.26	93.52	289550	92.2604	up	up	correct
GSIT.US	GSI Technology Inc	20210511	5.64	5.97	5.6	5.84	81000	5.84	up	up	correct
GSKY.US	GreenSky Inc	20210511	5.99	6.19	5.81	6.17	446500	6.17	up	up	correct
GSM.US	Ferroglobe PLC	20210511	3.92	4.43	3.66	4.25	2369959	4.25	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20210511	3.84	3.92	3.74	3.9	151200	3.9	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210511	0.13	0.145	0.13	0.135	337404	0.135	up	up	correct
GSRDX.US	GSRDX	20210511	10.05	10.05	10.05	10.05	0	9.7618
GSREX.US	GSREX	20210511	10.04	10.04	10.04	10.04	0	9.7886
GSRHX.US	GSRHX	20210511	10.5	10.5	10.5	10.5	0	10.3482
GSRJX.US	GSRJX	20210511	10.06	10.06	10.06	10.06	0	9.9198
GSRQX.US	GSRQX	20210511	10.21	10.21	10.21	10.21	0	10.064
GT.US	The Goodyear Tire & Rubber Company	20210511	18.58	19.21	18.52	18.99	4768300	18.99	up	up	correct
GTBP.US	GT Biopharma Inc	20210511	14.69	15.42	14.6162	15.1	843675	15.1	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20210511	7.44	7.73	7.15	7.63	44400	7.63	up	up	correct
GTH.US	Genetron Holdings Limited	20210511	18.66	18.95	17.76	18.11	422000	18.11	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20210511	18.815	20.99	18.69	20.78	1217000	20.78	up	up	correct
GTIM.US	Good Times Restaurants Inc	20210511	4.31	4.4	3.86	4.08	179000	4.08	down	up	incorrect
GTPA.US	Gores Technology Partners Inc	20210511	10.5	10.5	10.5	10.5	0	10.5
GTPAU.US	Gores Technology Partners Inc	20210511	10.27	10.27	10.27	10.27	0	10.27
GTPB.US	Gores Technology Partners II Inc	20210511	9.91	9.91	9.85	9.855	44700	9.855	down	down	correct
GTPBU.US	Gores Technology Partners II Inc	20210511	10.09	10.1	10.04	10.09	5400	10.09
GTPBW.US	Gores Technology Partners II Inc	20210511	1.065	1.08	1.065	1.08	318	1.08	up	up	correct
GTX.US	Garrett Motion Inc	20210511	6.05	6.05	5.76	5.86	196133	5.86	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210511	4.9	5.16	4.68	5.11	96706	5.11	up	up	correct
GURE.US	Gulf Resources Inc	20210511	6.5	6.6131	6.4	6.49	41970	6.49	down	down	correct
GVP.US	GSE Systems Inc	20210511	1.35	1.42	1.32	1.33	124800	1.33	down	down	correct
GWGH.US	GWG Holdings Inc	20210511	6.85	6.87	6.85	6.87	1600	6.87	up	down	incorrect
GWRS.US	Global Water Resources Inc	20210511	15.86	16.42	15.84	16.31	11744	16.1325	up	up	correct
GXII.US	GX Acquisition Corp. II	20210511	10.06	10.06	10.06	10.06	0	10.06
GXIIU.US	GX Acquisition Corp. II	20210511	9.96	9.97	9.96	9.97	1100	9.97	up	up	correct
GYRO.US	Gyrodyne LLC	20210511	13.75	13.75	13.02	13.06	6000	13.06	down	down	correct
HA.US	Hawaiian Holdings Inc	20210511	23.44	24.08	23.01	24.05	706600	24.05	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210511	10	10.093	10	10.03	597200	10.03	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20210511	10.097	10.52	10.097	10.44	123700	10.44	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20210511	1.67	1.84	1.637	1.81	98100	1.81	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210511	20.9	21.09	20.46	20.88	79555	20.5678	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20210511	40.28	40.63	40.07	40.19	875200	40.19	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210511	3.75	3.79	3.69	3.75	164267	3.75
HALO.US	Halozyme Therapeutics Inc	20210511	42.1	45	41.09	42.68	2219600	42.68	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210511	1.65	1.685	1.65	1.684	143800	1.684	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20210511	21.28	21.96	20.3	20.37	224400	20.37	down	down	correct
HAS.US	Hasbro Inc	20210511	99.24	100.03	97.83	98.21	682857	96.8587	down	down	correct
HAYN.US	Haynes International Inc	20210511	32.44	33.25	30.1301	32.94	50912	32.3716	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210511	15.68	16	15.6	15.66	12410060	15.1898	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20210511	25.35	25.47	25.1	25.22	75275	25.22	down	up	incorrect
HBCP.US	Home Bancorp Inc	20210511	38.28	38.97	38.04	38.25	10747	37.8011	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210511	6.83	7.12	6.83	7.01	255400	7.01	up	up	correct
HBMD.US	Howard Bancorp Inc	20210511	16.2	16.87	16.2	16.2	6300	16.2
HBNC.US	Horizon Bancorp Inc	20210511	17.78	18.05	17.67	17.8	65953	17.5233	up	up	correct
HBP.US	Huttig Building Products Inc	20210511	6	6.68	5.85	6.52	380000	6.52	up	down	incorrect
HBT.US	HBT Financial Inc	20210511	17.86	17.86	17.45	17.46	13100	17.1648	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210511	9.75	9.99	9.75	9.87	1700	9.87	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210511	9.69	9.71	9.66	9.71	20100	9.71	up	down	incorrect
HCARU.US	Healthcare Services Acquisition Corporation	20210511	9.9901	10.02	9.9901	10.01	1944	10.01	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210511	0.69	0.7347	0.69	0.69	7656	0.69
HCAT.US	Health Catalyst Inc	20210511	49.08	50.56	48.44	49.75	882600	49.75	up	up	correct
HCCC.US	Healthcare Capital Corp	20210511	9.67	9.7	9.67	9.7	9900	9.7	up	up	correct
HCCCU.US	Healthcare Capital Corp	20210511	10.01	10.02	9.91	10.005	8200	10.005	down	up	incorrect
HCCCW.US	Healthcare Capital Corp	20210511	0.57	0.65	0.57	0.65	1961	0.65	up	up	correct
HCCI.US	Heritage	20210511	32	32.76	31.11	31.16	44500	31.16	down	down	correct
HCDI.US	Harbor Custom Development Inc	20210511	3.2	3.59	3.17	3.38	2207500	3.38	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210511	9.71	9.9	9.71	9.85	935900	9.85	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210511	10.07	10.17	10.07	10.12	243700	10.12	up	down	incorrect
HCICW.US	Hennessy Capital Investment Corp. V	20210511	1.14	1.24	1.11	1.18	424100	1.18	up	up	correct
HCII.US	Hudson Executive Investment Corp. II	20210511	9.85	9.88	9.85	9.86	4600	9.86	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210511	10.073	10.073	10.04	10.04	2700	10.04	down	up	incorrect
HCIIW.US	Hudson Executive Investment Corp. II	20210511	0.9	0.9	0.9	0.9	2470	0.9
HCKT.US	The Hackett Group Inc	20210511	16.51	16.59	15.89	16.03	170626	15.7783	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210511	24.6	26.116	24.29	25.52	174000	25.52	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210511	29.26	30.29	29.26	29.96	366132	29.1856	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20210511	1.97	2.04	1.83	1.98	518600	1.98	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20210511	26.11	26.899	25.24	26.78	719900	26.78	up	up	correct
HEC.US	Hudson Executive Investment Corp	20210511	9.88	9.92	9.86	9.9	1245300	9.9	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20210511	38.37	39.2	37.66	38.27	117996	37.4539	down	up	incorrect
HELE.US	Helen of Troy Limited	20210511	224.83	225.62	222.67	224.32	187500	224.32	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210511	1.543	1.65	1.53	1.64	2036100	1.64	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20210511	9.775	9.78	9.75	9.78	19000	9.78	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20210511	9.99	10.018	9.98	10	135100	10	up	down	incorrect
HERAW.US	FTAC Hera Acquisition Corp	20210511	0.9499	0.95	0.91	0.9446	17325	0.9446	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210511	6.68	6.99	6.58	6.59	4712300	6.59	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210511	16.5	16.51	16.5	16.51	2878	16.3382	up	up	correct
HFFG.US	HF Foods Group Inc	20210511	5.3	6.987	5.23	6.92	736700	6.92	up	up	correct
HFWA.US	Heritage Financial Corporation	20210511	27.95	28.39	27.44	28.2	61297	27.7336	up	up	correct
HGBL.US	Heritage Global Inc	20210511	3	3.1	3	3.07	18146	3.07	up	down	incorrect
HGEN.US	Humanigen Inc	20210511	17.23	18.95	17.23	18.5	950600	18.5	up	up	correct
HGSH.US	China HGS Real Estate Inc	20210511	1.89	1.89	1.56	1.79	164800	1.79	down	down	correct
HHR.US	HeadHunter Group PLC	20210511	38.66	39.16	36.9	37.65	353300	37.0996	down	down	correct
HIBB.US	Hibbett Inc	20210511	78.51	80.19	75.195	79.72	391326	79.0018	up	up	correct
HIFS.US	Hingham Institution for Savings	20210511	294.62	299.95	293.39	299.95	1949	298.9939	up	down	incorrect
HIHO.US	Highway Holdings Limited	20210511	3.24	3.25	3.1475	3.18	7581	3.0851	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20210511	9.77	10.07	9.75	9.95	18100	9.95	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210511	9.97	10.01	9.97	9.99	14800	9.99	up	up	correct
HIIIW.US	Hudson Executive Investment Corp. III	20210511	1.0001	1.002	1	1	14422	1	down	down	correct
HIMX.US	Himax Technologies Inc	20210511	11.65	12.4	11.45	12.39	4689040	12.1665	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210511	0.59	0.6	0.58	0.6	885883	0.6	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210511	3	3.28	2.75	3.14	3028883	3.14	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210511	5.05	5.52	5.01	5.35	100700	5.35	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210511	9.74	9.77	9.72	9.76	6400	9.76	up	up	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210511	9.975	10	9.975	10	6700	10	up	down	incorrect
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210511	0.8	0.8	0.78	0.8	4549	0.8
HLBZ.US	Helbiz Inc	20210511	10.125	10.16	10.1072	10.15	44846	10.15	up	down	incorrect
HLBZW.US	Helbiz Inc	20210511	0.6517	0.6995	0.6517	0.66	11237	0.66	up	up	correct
HLG.US	Hailiang Education Group Inc	20210511	48.8	48.8	46.895	47.88	3300	47.88	down	down	correct
HLIT.US	Harmonic Inc	20210511	6.9	7.14	6.85	7.03	532200	7.03	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210511	88.36	89.64	87.45	88.03	100773	87.0468	down	down	correct
HLXA.US	Helix Acquisition Corp	20210511	10.1	10.1	10.1	10.1	0	10.1
HMCO.US	HumanCo Acquisition Corp	20210511	9.9	9.95	9.9	9.94	23800	9.94	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210511	10.26	10.5	10.26	10.41	12283	10.41	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210511	0.95	1.16	0.94	1.05	8300	1.05	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210511	8.955	9.46	8.752	9.43	1190000	9.43	up	down	incorrect
HMNF.US	HMN Financial Inc	20210511	20.6	20.6	20.45	20.45	1900	20.45	down	down	correct
HMPT.US	Home Point Capital Inc	20210511	5.98	6.0421	5.61	5.89	349671	5.6543	down	down	correct
HMST.US	HomeStreet Inc	20210511	42.96	43.67	42.83	43.3	113631	42.8094	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20210511	11.92	12.28	11.84	12.01	60100	12.01	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20210511	9.33	9.4	9.2	9.2445	10526	8.8788	down	down	correct
HNRG.US	Hallador Energy Company	20210511	2.19	2.27	2.15	2.245	148500	2.245	up	up	correct
HNST.US	The Honest Company Inc	20210511	16.65	16.7	15	15.08	4802100	15.08	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210511	37.8	39.11	37.51	38.4	29873	37.6524	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210511	3.028	3.4	3.02	3.39	2939000	3.39	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20210511	1.02	1.06	1	1.01	121076	1.01	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20210511	13.51	13.86	13.29	13.77	468000	13.77	up	up	correct
HOLX.US	Hologic Inc	20210511	64.11	65.17	63.8	64.47	2714000	64.47	up	up	correct
HON.US	Honeywell International Inc	20210511	228.06	229.26	224.25	229.16	3380290	226.3072	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20210511	14.055	14.0689	13.77	13.84	208654	13.7434	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20210511	14.87	16.15	14.81	16.08	200900	16.08	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20210511	15.01	15.35	14.89	15.2	614747	14.9002	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20210511	1.3	1.39	1.266	1.37	1027900	1.37	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20210511	13.86	13.99	12.76	12.99	402800	12.99	down	up	incorrect
HPK.US	HighPeak Energy Inc	20210511	8.95	9.1	8.4	8.55	48800	8.4552	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210511	2.1	2.1	2.03	2.03	800	2.03	down	down	correct
HQI.US	HireQuest Inc	20210511	19.35	19.53	18.61	19.53	21400	19.3475	up	up	correct
HQY.US	HealthEquity Inc	20210511	70.1	73.24	69.685	72.16	496600	72.16	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20210511	26.84	28.22	25.65	25.96	373500	25.96	down	down	correct
HROW.US	Harrow Health Inc	20210511	7.65	7.86	7.53	7.8	139000	7.8	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210511	25.01	25.04	24.8	25.01	59800	24.4991
HRTX.US	Heron Therapeutics Inc	20210511	17.379	18.53	17.26	18.48	1670581	18.48	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210511	16.14	16.3715	15.4201	15.97	268120	15.204	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210511	10.18	10.35	10	10.34	81800	10.34	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210511	14.56	15.57	14.56	15.15	16300	15.15	up	up	correct
HSIC.US	Henry Schein Inc	20210511	81.74	83.1	79.99	80.39	1043200	80.39	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20210511	40.95	41.505	40.49	41.18	87916	40.8996	up	up	correct
HSKA.US	Heska Corporation	20210511	191.96	196.43	189.19	190.97	64100	190.97	down	down	correct
HSON.US	Hudson Global Inc	20210511	18.15	18.5	17.91	18.35	7700	18.35	up	down	incorrect
HSQBX.US	HSQBX	20210511	26.45	26.45	26.45	26.45	0	26.4041
HSQIX.US	Henderson International Select Equity I	20210511	26.4	26.4	26.4	26.4	0	26.2214
HST.US	Host Hotels & Resorts Inc	20210511	16.86	17.09	16.68	16.99	8762200	16.99	up	up	correct
HSTM.US	HealthStream Inc	20210511	25.29	25.75	25.24	25.59	55200	25.59	up	up	correct
HSTO.US	Histogen Inc	20210511	0.94	0.97	0.93	0.95	405200	0.95	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20210511	26.97	27.5	26.97	27.46	125985	27.2228	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20210511	12.06	12.29	12.06	12.16	129773	11.77	up	up	correct
HTBX.US	Heat Biologics Inc	20210511	6.08	6.41	6.07	6.11	363700	6.11	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210511	3.76	4.348	3.76	4.07	354200	4.07	up	up	correct
HTHT.US	Huazhu Group Limited	20210511	54.88	57.93	54.66	57.33	777500	57.33	up	up	correct
HTIA.US	Healthcare Trust Inc	20210511	24.45	24.45	24.21	24.21	146300	23.3445	down	down	correct
HTLD.US	Heartland Express Inc	20210511	18.81	18.81	18.4	18.53	318783	17.9357	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210511	48.9	49.9	48.58	48.77	97047	48.0515	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20210511	27.98	27.98	27.5	27.5	9500	26.2363	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210511	9.88	10.525	9.48	10.48	132968	10.48	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210511	2.39	2.633	2.28	2.5	29700	2.5	up	down	incorrect
HUBG.US	Hub Group Inc	20210511	72.69	73.53	70.99	71.95	206900	71.95	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210511	5	5	4.52	5	8734	5
HUGE.US	FSD Pharma Inc	20210511	1.55	1.74	1.528	1.71	715000	1.71	up	up	correct
HUIZ.US	Huize Holding Limited	20210511	6.03	6.76	5.942	6.66	235500	6.66	up	up	correct
HUMAW.US	Humacyte Inc	20210511	2.14	2.19	2.093	2.17	8151	2.17	up	up	correct
HURC.US	Hurco Companies Inc	20210511	33.72	34.5	33.72	34.14	30832	33.6928	up	up	correct
HURN.US	Huron Consulting Group Inc	20210511	55.4	56.77	53.96	54.05	91500	54.05	down	up	incorrect
HUSN.US	Hudson Capital Inc	20210511	2.727	2.77	2.62	2.65	48400	2.65	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210511	4.665	4.8	4.3	4.65	783160	4.65	down	up	incorrect
HVBC.US	HV Bancorp Inc	20210511	20	20.011	19.06	19.47	5300	19.47	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20210511	21.3462	21.7644	21.1346	21.4423	15388	21.0299	up	up	correct
HWC.US	Hancock Whitney Corporation	20210511	48.19	49.87	48.01	49.27	706253	48.4404	up	up	correct
HWCPZ.US	HWCPZ	20210511	27.35	27.476	27.185	27.33	46300	26.2014	down	down	correct
HWKN.US	Hawkins Inc	20210511	32.7	33.45	32.13	33.21	31475	32.8598	up	up	correct
HX.US	Xiaobai Maimai Inc	20210511	1.29	1.37	1.264	1.36	90000	1.36	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20210511	10.1	10.1	9.95	9.95	21214	9.95	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20210511	9.93	10.015	9.93	10	18434	10	up	down	incorrect
HYACW.US	Haymaker Acquisition Corp. III	20210511	0.83	0.83	0.81	0.81	56383	0.81	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210511	59.33	61.41	58.8	60.24	486300	60.24	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20210511	3.73	4.23	3.72	4.19	223500	4.19	up	down	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20210511	0.72	0.75	0.72	0.75	900	0.75	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210511	0.5794	0.5999	0.5	0.5999	136035	0.5999	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210511	0.35	0.44	0.3	0.4151	68354	0.4151	up	up	correct
HYRE.US	HyreCar Inc	20210511	10.26	10.965	10.24	10.73	613400	10.73	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210511	84.98	88.22	84.74	87.4	1469000	87.4	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210511	72.67	73.73	70.98	71.13	357500	71.13	down	down	correct
IBCP.US	Independent Bank Corporation	20210511	23.17	23.385	22.86	22.95	66824	22.518	down	down	correct
IBEX.US	IBEX Limited	20210511	23.1	23.7	22.1	22.2	13100	22.2	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20210511	66.91	68.32	66.39	67.15	859061	66.8567	up	up	correct
IBOC.US	International Bancshares Corporation	20210511	48.48	49.75	48.48	48.65	150813	47.9507	up	up	correct
IBRX.US	ImmunityBio Inc	20210511	16.3	16.92	15.55	16.44	4740900	16.44	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20210511	75.53	77.06	74.82	74.93	88243	74.2054	down	down	correct
ICAD.US	iCAD Inc	20210511	15.3	15.53	15.01	15.24	152800	15.24	down	down	correct
ICBK.US	County Bancorp Inc	20210511	23.15	23.52	23.15	23.25	6156	23.03	up	down	incorrect
ICCC.US	ImmuCell Corporation	20210511	9.13	9.47	9.12	9.4	8000	9.4	up	up	correct
ICCH.US	ICC Holdings Inc	20210511	16.13	16.13	16.13	16.13	0	16.13
ICCM.US	Icecure Medical	20210511	1.58	1.6	1.45	1.54	65408	1.54	down	up	incorrect
ICFI.US	ICF International Inc	20210511	91.01	92.7	90.46	92	73317	91.5995	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210511	48.59	51.71	47.47	51.47	231900	51.47	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210511	9.77	10.77	9.73	10.76	848100	10.76	up	down	incorrect
ICLR.US	ICON Public Limited Company	20210511	221.87	226.13	220.79	225.65	398900	225.65	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20210511	5.71	5.87	5.7	5.84	47528	5.3965	up	down	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20210511	16.27	18.41	16.26	18.2	929300	18.2	up	up	correct
ICUI.US	ICU Medical Inc	20210511	199.54	201	196.06	196.57	151200	196.57	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210511	22.68	22.69	20.35	21.024	2500	21.024	down	up	incorrect
IDCC.US	InterDigital Inc	20210511	68.75	69.57	68.04	69.25	136605	68.5526	up	up	correct
IDEX.US	Ideanomics Inc	20210511	2.29	2.655	2.24	2.58	18344289	2.58	up	up	correct
IDN.US	Intellicheck Inc	20210511	7.5	7.63	7.22	7.44	503279	7.44	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20210511	1.02	1.08	0.98	1.08	1233400	1.08	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20210511	520.74	534.37	517.78	528.19	433100	528.19	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210511	19.37	20.83	19.01	20.67	100500	20.67	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210511	11	12.08	10.74	11.96	953300	11.96	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210511	1.8044	2.12	1.65	2.1063	63006	2.1063	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20210511	60	60.3	59.07	59.88	197275	53.85	down	down	correct
IESC.US	IES Holdings Inc	20210511	50.4	51.73	49.69	49.96	53100	49.96	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20210511	3.87	3.96	3.73	3.87	599600	3.87
IFMK.US	iFresh Inc	20210511	1.33	1.37	1.32	1.36	43400	1.36	up	up	correct
IFRX.US	InflaRx N.V	20210511	3.3	3.5	3.24	3.47	868300	3.47	up	up	correct
IGAC.US	IG Acquisition Corp	20210511	9.76	9.81	9.72	9.73	179234	9.73	down	down	correct
IGACU.US	IG Acquisition Corp	20210511	10.41	10.41	10.17	10.2	10500	10.2	down	down	correct
IGACW.US	IG Acquisition Corp	20210511	0.88	0.94	0.77	0.91	43611	0.91	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210511	8.59	8.65	8.19	8.59	30500	8.4408
IGICW.US	International General Insurance Holdings Ltd	20210511	0.885	0.885	0.885	0.885	2182	0.885
IGMS.US	IGM Biosciences Inc	20210511	63.41	67.15	62.25	66.11	138900	66.11	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20210511	9.7	9.855	9.7	9.855	1100	9.855	up	up	correct
IGNYU.US	Ignyte Acquisition Corp	20210511	10.095	10.095	10.095	10.095	200	10.095
IGNYW.US	Ignyte Acquisition Corp	20210511	0.8501	0.8501	0.78	0.78	1510	0.78	down	down	correct
IHRT.US	iHeartMedia Inc	20210511	22.38	22.9	22.125	22.59	938045	22.59	up	up	correct
III.US	Information Services Group Inc	20210511	5.2	5.25	4.893	5.18	851129	5.1124	down	up	incorrect
IIII.US	INSU Acquisition Corp. III	20210511	9.74	9.78	9.68	9.78	7200	9.78	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20210511	9.975	10.04	9.91	10.04	4700	10.04	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20210511	0.95	1.01	0.95	1.01	16500	1.01	up	up	correct
IIIV.US	i3 Verticals Inc	20210511	30.51	31.44	29.63	30.84	133100	30.84	up	up	correct
IIN.US	IntriCon Corporation	20210511	20.99	24.5	19.78	23.32	93500	23.32	up	up	correct
IIVI.US	II	20210511	59.58	65	59.25	64.46	2390500	64.46	up	up	correct
IIVIP.US	II	20210511	260.03	272.15	260.03	271.43	15300	262.7434	up	up	correct
IKNA.US	Ikena Oncology Inc	20210511	21.89	23.11	19.49	19.74	182100	19.74	down	down	correct
IKNX.US	IKONICS Corporation	20210511	10.17	10.34	9.8	10.15	19174	10.15	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20210511	5.469	5.469	5.15	5.229	7500	5.229	down	down	correct
ILMN.US	Illumina Inc	20210511	377.15	385.61	373.46	381.51	651000	381.51	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20210511	24.95	25	24.48	24.92	439206	24.6155	down	up	incorrect
IMAB.US	I	20210511	55.73	59.48	54.24	58.76	338400	58.76	up	up	correct
IMAC.US	IMAC Holdings Inc	20210511	1.7	1.77	1.63	1.65	221400	1.65	down	down	correct
IMACW.US	IMAC Holdings Inc	20210511	0.43	0.43	0.43	0.43	474	0.43
IMBI.US	iMedia Brands Inc	20210511	7.14	7.5	6.95	7.29	73200	7.29	up	up	correct
IMCC.US	IM Cannabis Corp	20210511	4.55	4.943	4.5	4.63	158900	4.63	up	up	correct
IMCR.US	Immunocore Holdings plc	20210511	39.75	41.545	38.25	41.38	38200	41.38	up	down	incorrect
IMGN.US	ImmunoGen Inc	20210511	6.27	6.94	6.11	6.87	1339600	6.87	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210511	65.01	65.165	62.18	62.18	211385	61.8511	down	down	correct
IMMP.US	Immutep Limited	20210511	3.79	3.84	3.62	3.79	646000	3.79
IMMR.US	Immersion Corporation	20210511	7.22	7.65	7.1	7.44	1186800	7.44	up	up	correct
IMNM.US	Immunome Inc	20210511	18.84	19.47	18.1	18.29	54600	18.29	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210511	30.7951	31.51	30.15	30.63	41377	29.4949	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20210511	14.9	14.9	14.2	14.7	282900	14.7	down	down	correct
IMRA.US	IMARA Inc	20210511	6.83	7.65	6.764	7.46	127700	7.46	up	up	correct
IMRN.US	Immuron Limited	20210511	5	5.24	4.947	5.04	26100	5.04	up	down	incorrect
IMRNW.US	Immuron Ltd	20210511	1.24	1.34	1.24	1.3399	1001	1.3399	up	up	correct
IMTE.US	Integrated Media Technology Limited	20210511	3.92	3.99	3.63	3.85	313300	3.85	down	down	correct
IMTX.US	Immatics N.V	20210511	10.83	11.3	10.61	10.71	191300	10.71	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210511	2.8	2.82	2.71	2.72	258723	2.72	down	down	correct
IMUX.US	Immunic Inc	20210511	12.87	13.41	12.55	13	95200	13	up	up	correct
IMV.US	IMV Inc	20210511	2.68	2.77	2.63	2.66	119100	2.66	down	down	correct
IMVT.US	Immunovant Inc	20210511	15.3	15.86	15.01	15.47	696500	15.47	up	down	incorrect
IMXI.US	International Money Express Inc	20210511	14.5	14.5	13.89	14.39	276700	14.39	down	down	correct
INBK.US	First Internet Bancorp	20210511	34.93	35.12	34.51	34.85	21628	34.6691	down	down	correct
INBKZ.US	INBKZ	20210511	26	26.3	26	26.3	1800	25.2094	up	down	incorrect
INBX.US	Inhibrx Inc	20210511	14.48	16.45	14.27	16.04	71700	16.04	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210511	6.42	7	6.42	6.95	7795	6.95	up	down	incorrect
INCY.US	Incyte Corporation	20210511	80.32	81.5	79.42	80.64	2845600	80.64	up	up	correct
INDB.US	Independent Bank Corp	20210511	78.17	79.64	77.56	78.15	187316	76.7063	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210511	10.01	10.11	10.01	10.05	1754400	10.05	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20210511	18.4	21.36	15.32	17.4	5731825	17.4	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210511	62.91	64.9	61.9	62.81	18000	62.4018	down	up	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20210511	2.75	2.97	2.68	2.91	1858700	2.91	up	up	correct
INFN.US	Infinera Corporation	20210511	8.39	8.77	8.2	8.76	1646700	8.76	up	up	correct
INGN.US	Inogen Inc	20210511	64	66.95	64	66.76	111200	66.76	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210511	9.76	9.76	9.74	9.74	2000	9.74	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210511	10.031	10.04	10.03	10.03	3600	10.03	down	down	correct
INKAW.US	Kludein I Acquisition Corp	20210511	0.6	0.6399	0.5999	0.6	1610	0.6
INM.US	InMed Pharmaceuticals Inc	20210511	3.11	3.52	3.05	3.52	123800	3.52	up	up	correct
INMB.US	INmune Bio Inc	20210511	10.01	11.125	10	10.22	117200	10.22	up	up	correct
INMD.US	InMode Ltd	20210511	69.775	74.385	68.9	73.85	1835612	36.925	up	down	incorrect
INNV.US	InnovAge Holding Corp	20210511	25	25	23.37	23.75	339200	23.75	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20210511	5.9	6.61	5.81	6.49	9645700	6.49	up	up	correct
INOD.US	Innodata Inc	20210511	6.19	6.43	6.01	6.25	174700	6.25	up	up	correct
INOV.US	Inovalon Holdings Inc	20210511	29.09	30.07	28.81	29.92	439300	29.92	up	down	incorrect
INPX.US	Inpixon	20210511	1	1.0385	0.99	1.02	3210415	1.02	up	up	correct
INSE.US	Inspired Entertainment Inc	20210511	8.46	8.607	8.05	8.4	102600	8.4	down	up	incorrect
INSG.US	Inseego Corp	20210511	7.25	7.93	7.13	7.85	2270900	7.85	up	down	incorrect
INSM.US	Insmed Incorporated	20210511	25.07	27.52	25	26.96	9437600	26.96	up	up	correct
INTC.US	Intel Corporation	20210511	55.05	55.63	54.3	55.04	35968053	54.308	down	down	correct
INTG.US	The InterGroup Corporation	20210511	37.46	37.55	37.08	37.55	1300	37.55	up	up	correct
INTU.US	Intuit Inc	20210511	390.37	400.21	385.66	394.99	932627	394.0277	up	up	correct
INTZ.US	Intrusion Inc	20210511	9.18	9.96	8.98	9.94	426500	9.94	up	up	correct
INVA.US	Innoviva Inc	20210511	11.65	12.15	11.64	12.13	410500	12.13	up	down	incorrect
INVE.US	Identiv Inc	20210511	14.64	15.56	14.13	14.88	234100	14.88	up	down	incorrect
INVO.US	INVO Bioscience Inc	20210511	3.7	3.74	3.6	3.71	58000	3.71	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210511	9.05	10	8.86	9.92	537900	9.92	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20210511	1.91	2.25	1.91	2.15	19613	2.15	up	up	correct
INZY.US	Inozyme Pharma Inc	20210511	15.9	16.22	15.7	16.15	24800	16.15	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210511	1.19	1.29	1.19	1.23	19700	1.23	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210511	35.32	37.2	35.1	36.69	1777700	36.69	up	up	correct
IOSP.US	Innospec Inc	20210511	98.95	101.81	98.95	101.42	121814	100.2165	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20210511	25.29	27.33	25.07	26.51	2505931	26.51	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210511	6.72	7.36	6.64	7.16	68300	7.16	up	up	correct
IPAR.US	Inter Parfums Inc	20210511	68.68	71.32	68.05	70.56	128401	69.8944	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210511	1.49	1.59	1.48	1.56	92934	1.56	up	up	correct
IPGP.US	IPG Photonics Corporation	20210511	183.01	192.16	182.15	190.75	414400	190.75	up	up	correct
IPHA.US	Innate Pharma S.A	20210511	4.04	4.1	4.04	4.1	4100	4.1	up	up	correct
IPLDP.US	Interstate Power and Light Company	20210511	25.9	25.95	25.61	25.66	7600	24.7193	down	down	correct
IPOF.US	WT	20210511	9.9	10.038	9.88	10.01	2851941	10.01	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210511	9.834	9.834	9.723	9.76	300	9.76	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210511	10.15	10.15	9.97	9.97	12200	9.97	down	up	incorrect
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210511	0.8999	0.9	0.8999	0.9	5000	0.9	up	up	correct
IPWR.US	Ideal Power Inc	20210511	7	7.494	6.68	6.91	243700	6.91	down	down	correct
IQ.US	iQIYI Inc	20210511	12.652	13.45	12.56	13.27	11840400	13.27	up	up	correct
IRBT.US	iRobot Corporation	20210511	93.56	95.51	92.32	95.34	659700	95.34	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210511	9	9.09	8.76	8.77	30900	8.77	down	down	correct
IRDM.US	Iridium Communications Inc	20210511	33.16	37.48	32.85	36.89	1249900	36.89	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210511	96.8	97	96.4	97	981	97	up	up	correct
IRIX.US	IRIDEX Corporation	20210511	7.07	7.59	7.02	7.24	94600	7.24	up	up	correct
IRMD.US	IRadimed Corporation	20210511	27.9	29.435	27.9	28.43	7300	28.43	up	up	correct
IROQ.US	IF Bancorp Inc	20210511	22.8764	22.8764	22.8764	22.8764	120	22.694
IRTC.US	iRhythm Technologies Inc	20210511	75.41	79.75	72.73	76.94	424400	76.94	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210511	10.71	11.15	10.71	10.99	1519700	10.99	up	up	correct
ISBC.US	Investors Bancorp Inc	20210511	14.48	14.81	14.46	14.75	2115562	14.4749	up	up	correct
ISEE.US	IVERIC bio Inc	20210511	6.52	6.8	6.32	6.37	781300	6.37	down	up	incorrect
ISIG.US	Insignia Systems Inc	20210511	4.86	5.65	4.86	5.49	47200	5.49	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210511	9.76	9.79	9.76	9.79	3398	9.79	up	up	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210511	0.54	0.58	0.54	0.54	5061	0.54
ISRG.US	Intuitive Surgical Inc	20210511	823.16	840.815	820.99	836.75	484667	278.9167	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210511	5.93	5.93	5.34	5.81	93100	5.81	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210511	21.61	22.3	21.61	22.25	55637	21.9934	up	up	correct
ISUN.US	iSun Inc	20210511	7.85	8.5	7.76	7.99	463028	7.99	up	up	correct
ITCI.US	Intra	20210511	35.11	37.23	34.45	37.12	814200	37.12	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20210511	9.61	9.73	9.61	9.73	2000	9.73	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210511	9.96	9.96	9.96	9.96	0	9.96
ITHXW.US	ITHAX Acquisition Corp	20210511	0.5351	0.5351	0.535	0.535	2102	0.535	down	down	correct
ITI.US	Iteris Inc	20210511	5.83	6.4	5.78	6.32	178500	6.32	up	up	correct
ITIC.US	Investors Title Company	20210511	184.5	184.5	178.13	178.19	3694	163.2686	down	down	correct
ITMR.US	Itamar Medical Ltd	20210511	21.82	22.89	21.25	22.62	6400	22.62	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210511	21.85	22.78	21.77	22.59	141800	22.59	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20210511	9.67	9.67	9.67	9.67	400	9.67
ITQRU.US	Itiquira Acquisition Corp	20210511	9.98	10	9.98	10	31100	10	up	up	correct
ITRI.US	Itron Inc	20210511	82.42	86.39	82	85.8	368800	85.8	up	up	correct
ITRM.US	Iterum Therapeutics plc	20210511	0.98	1.04	0.93	1.03	6125379	1.03	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20210511	22.66	23.07	22.4645	22.99	53308	22.622	up	up	correct
IVA.US	Inventiva S.A	20210511	14.4447	14.4447	13.88	14.35	13380	14.35	down	down	correct
IVAC.US	Intevac Inc	20210511	5.64	5.66	5.43	5.47	264300	5.47	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210511	2.764	3.25	2.7	3.21	1783487	3.21	up	up	correct
JACK.US	Jack in the Box Inc	20210511	122.09	123.285	120.2	122.32	417383	120.7095	up	down	incorrect
JAGX.US	Jaguar Health Inc	20210511	1.18	1.3	1.17	1.3	4846541	3.9	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20210511	9	9.49	8.64	9.04	145200	9.04	up	up	correct
JAMF.US	Jamf Holding Corp	20210511	30.29	31.8	29.86	31.55	903800	31.55	up	up	correct
JAN.US	JanOne Inc	20210511	6.03	6.3	5.8	6.08	125500	6.08	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210511	173.07	175.63	172.5	173.8	532700	173.8	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210511	180.04	180.22	175.52	176.44	553633	175.8539	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210511	18.7	19.14	18.46	19.05	5474500	19.05	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210511	90.77	91.73	90.1	90.57	17593	88.3163	down	down	correct
JCIC.US	Jack Creek Investment Corp	20210511	9.745	9.76	9.71	9.72	8300	9.72	down	down	correct
JCICU.US	Jack Creek Investment Corp	20210511	10.03	10.03	9.992	10.02	10100	10.02	down	down	correct
JCICW.US	Jack Creek Investment Corp	20210511	0.615	0.6399	0.6	0.6264	31782	0.6264	up	up	correct
JCS.US	Communications Systems Inc	20210511	6.62	6.73	6.5	6.73	17062	3.9391	up	up	correct
JCTCF.US	Jewett	20210511	9.76	9.76	9.75	9.75	1200	9.75	down	up	incorrect
JD.US	JD.com Inc	20210511	69.45	73.06	69.16	72.78	10507200	72.78	up	up	correct
JFIN.US	Jiayin Group Inc	20210511	5.29	5.6	5.01	5.38	205400	5.38	up	up	correct
JFU.US	9F Inc	20210511	1.32	1.41	1.31	1.34	415800	1.34	up	down	incorrect
JG.US	Aurora Mobile Limited	20210511	2.64	3	2.63	2.95	1376900	2.95	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210511	165.95	166.48	164.12	165.56	40123	163.6094	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210511	157.67	159.135	155.91	156.31	446782	154.9529	down	down	correct
JMPNZ.US	JMPNZ	20210511	25.255	25.255	25.16	25.193	3100	24.3502	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210511	7.3	7.76	7.3	7.48	445500	7.48	up	up	correct
JOAN.US	JOANN Inc	20210511	12.85	13	12.28	12.67	473700	12.3496	down	down	correct
JOBS.US	51job Inc	20210511	70.95	71.98	70.65	71.78	347300	71.78	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210511	9.7	9.83	9.7	9.82	62400	9.82	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210511	10	10.08	10	10.06	47800	10.06	up	down	incorrect
JOFFW.US	JOFF Fintech Acquisition Corp	20210511	0.82	0.8407	0.81	0.81	15149	0.81	down	down	correct
JOUT.US	Johnson Outdoors Inc	20210511	130.61	132.44	128.1301	131.41	35112	130.8036	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210511	8.87	9.53	8.6	9.06	23900	9.06	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20210511	6.4	6.69	6.4	6.69	5374	6.5524	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210511	34.69	34.77	33.3	33.5	535135	32.5494	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210511	24.25	24.29	24.1	24.12	17904	23.4171	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210511	4.22	4.35	4	4.2	163200	4.2	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20210511	1.99	1.9915	1.9	1.9234	9105	1.9234	down	down	correct
JVA.US	Coffee Holding Co. Inc	20210511	5.15	5.33	5.05	5.19	35420	5.19	up	up	correct
JWEL.US	Jowell Global Ltd	20210511	7.56	7.79	7.3117	7.73	31070	7.73	up	up	correct
JYAC.US	Jiya Acquisition Corp	20210511	9.89	9.89	9.78	9.81	7218	9.81	down	up	incorrect
JYNT.US	The Joint Corp	20210511	52.26	54.1	50.76	52.6	182700	52.6	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20210511	9.73	9.73	9.73	9.73	100	9.73
KAIIU.US	Kismet Acquisition Two Corp	20210511	9.92	9.97	9.92	9.92	1600	9.92
KAIR.US	Kairos Acquisition Corp	20210511	9.81	9.81	9.81	9.81	0	9.81
KAIRU.US	Kairos Acquisition Corp	20210511	10.0583	10.07	10.0583	10.07	264	10.07	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210511	5.05	5.78	5.039	5.51	3519900	5.51	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20210511	129.79	140.33	129.5272	139.54	172308	138.6911	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210511	23.93	25.52	23.7	25.41	142600	25.41	up	up	correct
KARO.US	Karooooo Ltd	20210511	39.57	40.2143	37.91	38.25	21790	38.25	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210511	13.8001	13.9201	12.72	12.9601	8641	12.9601	down	up	incorrect
KBAL.US	Kimball International Inc	20210511	12.88	12.99	12.7	12.93	439651	12.6296	up	up	correct
KBNT.US	Kubient Inc	20210511	5.1	5.43	5.01	5.38	277800	5.38	up	up	correct
KBNTW.US	Kubient Inc	20210511	1.94	2.34	1.94	2.12	2648	2.12	up	down	incorrect
KBSF.US	KBS Fashion Group Limited	20210511	3.18	3.4	3.11	3.17	199600	3.17	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210511	36.837	39.88	36.53	39.64	1443800	39.64	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210511	3.5	3.72	3.45	3.6	1817900	3.6	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20210511	15.39	16.04	15.01	15.78	80100	15.78	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20210511	36.43	36.43	35.51	35.75	3615025	35.75	down	down	correct
KE.US	Kimball Electronics Inc	20210511	21.97	22.1599	21.41	21.74	84874	21.74	down	down	correct
KELYA.US	Kelly Services Inc	20210511	25.85	26.2	25.36	25.39	107875	25.2581	down	down	correct
KELYB.US	Kelly Services Inc	20210511	26.1	26.35	25.23	25.68	16092	25.62	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210511	11.9	12.2	11.88	12.06	5100	12.06	up	down	incorrect
KERN.US	Akerna Corp	20210511	3.13	3.55	3.02	3.51	1006029	3.51	up	up	correct
KERNW.US	Akerna Corp	20210511	0.7898	0.79	0.7698	0.7751	11676	0.7751	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210511	7.04	7.04	7.04	7.04	296	6.8437
KFRC.US	Kforce Inc	20210511	58.63	58.63	57.4	57.99	68933	57.3245	down	down	correct
KHC.US	The Kraft Heinz Company	20210511	43.72	43.86	42.63	43.255	5816856	41.9153	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210511	57.05	59.45	57.05	58.52	86300	58.52	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20210511	9.69	9.72	9.61	9.72	89800	9.72	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20210511	9.91	9.94	9.89	9.94	9500	9.94	up	up	correct
KIIIW.US	Kismet Acquisition Three Corp	20210511	0.5	0.5	0.5	0.5	15707	0.5
KINS.US	Kingstone Companies Inc	20210511	8.3668	8.48	8.3171	8.3552	5262	8.2001	down	up	incorrect
KINZ.US	KINS Technology Group Inc	20210511	9.85	9.89	9.85	9.88	18800	9.88	up	up	correct
KINZU.US	KINS Technology Group Inc	20210511	10.1	10.17	10.1	10.16	3700	10.16	up	up	correct
KINZW.US	KINS Technology Group Inc	20210511	0.64	0.7099	0.64	0.7001	40539	0.7001	up	down	incorrect
KIRK.US	Kirkland's Inc	20210511	28.78	29.76	27.35	29.45	533000	29.45	up	up	correct
KLAC.US	KLA Corporation	20210511	291.01	301.56	289.7201	300.28	987731	297.6376	up	up	correct
KLAQ.US	KL Acquisition Corp	20210511	9.7	9.78	9.7	9.78	15800	9.78	up	up	correct
KLAQU.US	KL Acquisition Corp	20210511	9.955	9.97	9.95	9.97	4000	9.97	up	down	incorrect
KLAQW.US	KL Acquisition Corp	20210511	0.77	0.77	0.69	0.73	6425	0.73	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210511	6.64	6.9	6.38	6.84	181000	6.84	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210511	44.5642	46.95	43.72	46.66	897483	46.3037	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20210511	10.98	13.2	10.35	12.71	237100	12.71	up	up	correct
KMDA.US	Kamada Ltd	20210511	5.95	5.95	5.84	5.89	101600	5.89	down	down	correct
KMPH.US	KemPharm Inc	20210511	8.37	9.17	8.35	8.73	566300	8.73	up	down	incorrect
KNBE.US	KnowBe4 Inc	20210511	18.07	18.63	17.77	17.78	692500	17.78	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20210511	4.45	5.1	4.4	5.06	2195800	5.06	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210511	14.54	15.66	14.26	15.3	437700	15.3	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20210511	158.1	162.0046	157.3	158.54	149056	158.337	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210511	22.64	24.58	22.5	23.61	217200	23.61	up	up	correct
KOD.US	Kodiak Sciences Inc	20210511	76	86	73.19	81.7	1788900	81.7	up	down	incorrect
KOPN.US	Kopin Corporation	20210511	5.82	6.86	5.72	6.79	3904600	6.79	up	up	correct
KOR.US	Corvus Gold Inc	20210511	2.63	2.66	2.55	2.63	76127	2.63
KORE.US	WT	20210511	1.2201	1.28	1.21	1.27	75690	1.27	up	up	correct
KOSS.US	Koss Corporation	20210511	15.81	17.3	15.57	16.77	341600	16.77	up	up	correct
KPLT.US	Katapult Holdings Inc	20210511	10.5	11.39	10.5	11.21	657000	11.21	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210511	2.84	3	2.46	2.6	525639	2.6	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210511	4.14	4.25	3.89	4.02	30600	4.02	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210511	8.173	8.96	8.12	8.785	2408100	8.785	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210511	7	7.15	6.89	6.9	9400	6.9	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20210511	2.45	2.59	2.32	2.45	358200	2.45
KRMD.US	Repro Med Systems Inc	20210511	3.5	3.63	3.44	3.59	342224	3.59	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20210511	9.71	9.71	9.7	9.7	1300	9.7	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210511	10	10	9.99	10	24400	10
KRNLW.US	Kernel Group Holdings Inc	20210511	0.5303	0.6	0.53	0.56	14343	0.56	up	up	correct
KRNT.US	Kornit Digital Ltd	20210511	85.7	92.27	84.21	91.03	669100	91.03	up	up	correct
KRNY.US	Kearny Financial Corp	20210511	13	13.0699	12.805	12.83	214311	12.5333	down	down	correct
KRON.US	Kronos Bio Inc	20210511	24.42	25.16	24.01	24.48	115485	24.48	up	up	correct
KROS.US	Keros Therapeutics Inc	20210511	48.07	52.43	48.07	50.63	150000	50.63	up	up	correct
KRT.US	Karat Packaging Inc	20210511	18.03	18.77	18	18.29	21235	18.29	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20210511	108	117.01	107	115.18	116600	115.18	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210511	34.28	37.02	34.28	36.31	29700	36.31	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20210511	63.18	67.17	61.38	65.67	193000	65.67	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210511	9.97	9.98	9.97	9.97	23900	9.97
KSPN.US	Kaspien Holdings Inc	20210511	19.5	20.45	18.7	20.29	23958	20.29	up	down	incorrect
KTCC.US	Key Tronic Corporation	20210511	7	7	6.81	6.88	80200	6.88	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20210511	24.75	25.54	24.36	25.21	1963700	25.21	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20210511	1.25	1.309	1.24	1.26	306600	1.26	up	down	incorrect
KURA.US	Kura Oncology Inc	20210511	24	25.66	23.735	25.13	285600	25.13	up	down	incorrect
KVHI.US	KVH Industries Inc	20210511	13.72	14.22	13.28	14.17	66800	14.17	up	down	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20210511	10.04	10.14	10.04	10.1	270700	10.1	up	up	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210511	10.07	10.09	10	10.04	10900	10.04	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210511	10	10.011	9.91	9.96	209900	9.96	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210511	2.08	2.31	2.06	2.16	751500	2.16	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20210511	42.99	46.83	42.5	45	631700	45	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210511	9.86	10.22	9.85	10.12	93900	10.12	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210511	5.06	5.33	5.01	5.05	212000	5.05	down	up	incorrect
LABP.US	Landos Biopharma Inc	20210511	10.2	10.72	10.024	10.58	41500	10.58	up	up	correct
LAKE.US	Lakeland Industries Inc	20210511	26	26.01	24.8	25.69	162200	25.69	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210511	101.91	103.76	100.79	102.67	331030	99.6885	up	up	correct
LANC.US	Lancaster Colony Corporation	20210511	188.97	189.8	187.28	188.5	102171	185.975	down	down	correct
LAND.US	Gladstone Land Corporation	20210511	22.65	22.65	21.695	22.17	367019	21.851	down	down	correct
LANDM.US	Gladstone Land Corporation	20210511	25.46	25.69	25.46	25.68	1900	24.8649	up	up	correct
LANDO.US	Gladstone Land Corporation	20210511	25.59	25.62	25.38	25.53	31500	24.5598	down	down	correct
LARAX.US	LARAX	20210511	10.9	10.9	10.9	10.9	0	10.4998
LARK.US	Landmark Bancorp Inc	20210511	23.3429	24.219	23.3429	24.1429	15455	22.4771	up	up	correct
LASR.US	nLIGHT Inc	20210511	25.71	27.57	25.27	27.43	282000	27.43	up	up	correct
LAUR.US	Laureate Education Inc	20210511	13.96	14.475	13.96	14.45	1083770	8.1255	up	up	correct
LAWS.US	Lawson Products Inc	20210511	53.57	54.815	52	52.7	3641	52.7	down	down	correct
LAZR.US	Luminar Technologies Inc	20210511	18.2	21.16	18.11	21.02	3877700	21.02	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20210511	23.41	24.264	23.24	23.64	76700	23.64	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210511	18.27	18.74	18.09	18.2	154675	17.9213	down	down	correct
LBC.US	Luther Burbank Corporation	20210511	11.65	11.82	11.65	11.73	52595	11.5269	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210511	9.69	10	9.06	9.69	37300	9.69
LBPS.US	4D pharma plc	20210511	10.48	10.615	10.2	10.53	28200	10.53	up	up	correct
LBPSW.US	4D pharma plc	20210511	0.77	0.8499	0.76	0.84	4335	0.84	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210511	160.42	161	159.21	160.35	67900	160.35	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210511	165.2	166.77	163.81	164.68	622600	164.68	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210511	27.014	27.226	27.014	27.1	6200	25.8617	up	up	correct
LBTYA.US	Liberty Global plc	20210511	27.41	28.03	27.27	28.025	1643297	28.025	up	up	correct
LBTYB.US	Liberty Global plc	20210511	28.57	28.57	28.57	28.57	0	28.57
LBTYK.US	Liberty Global plc	20210511	27.74	28.06	27.48	28.04	1331500	28.04	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20210511	9.85	9.85	9.85	9.85	0	9.85
LCAAU.US	L Catterton Asia Acquisition Corp	20210511	10.074	10.074	10.03	10.06	1700	10.06	down	down	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20210511	0.75	0.8	0.75	0.8	6	0.8	up	down	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20210511	10.02	10.03	10	10	54000	10	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20210511	9.83	9.86	9.82	9.83	107600	9.83
LCAPU.US	Lionheart Acquisition Corporation II	20210511	10.2	10.2	10.16	10.16	8400	10.16	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20210511	0.6991	0.7	0.6001	0.64	36331	0.64	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210511	17.69	18.9	17.4	18.6	14343006	18.6	up	up	correct
LCNB.US	LCNB Corp	20210511	17.23	17.5	17.17	17.31	30842	16.7715	up	down	incorrect
LCRDX.US	LCRDX	20210511	10.91	10.91	10.91	10.91	0	10.4711
LCRUX.US	LCRUX	20210511	10.91	10.91	10.91	10.91	0	10.5075
LCUT.US	Lifetime Brands Inc	20210511	15.5	15.85	14.31	15.76	80085	15.6765	up	up	correct
LCY.US	Landcadia Holdings III Inc	20210511	11.34	11.34	11.025	11.17	463300	11.17	down	down	correct
LDHAU.US	LDH Growth Corp I	20210511	10.02	10.14	10	10.06	108300	10.06	up	up	correct
LE.US	Lands' End Inc	20210511	21.9	23.02	21.1	22.65	234900	22.65	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20210511	132.86	133.95	131.3536	132.12	184044	130.579	down	down	correct
LEDS.US	SemiLEDs Corporation	20210511	8.34	9.33	8.05	8.82	4174700	8.82	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210511	30.25	33.34	30.25	32.75	51000	32.75	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210511	9.97	9.97	9.95	9.95	511700	9.95	down	down	correct
LEGH.US	Legacy Housing Corporation	20210511	18.88	18.88	17.84	18.35	71300	18.35	down	down	correct
LEGN.US	Legend Biotech Corporation	20210511	28.69	29.59	28.36	29.52	184200	29.52	up	up	correct
LEGOU.US	Legato Merger Corp	20210511	10.24	10.25	10.2	10.23	287800	10.23	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210511	59.19	59.19	59.19	59.19	0	44.1333
LESL.US	Leslie's Inc	20210511	26.19	27.87	26.02	26.96	1489100	26.96	up	up	correct
LEVL.US	Level One Bancorp Inc	20210511	27.52	27.66	27.24	27.47	20845	27.3152	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210511	27.29	27.29	27.29	27.29	0	26.3662
LEXX.US	Lexaria Bioscience Corp	20210511	5.95	6.9	5.95	6.35	389500	6.35	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210511	2.69	2.9999	2.69	2.9999	570	2.9999	up	down	incorrect
LFMD.US	LifeMD Inc	20210511	7	7.38	6.68	7.08	1032200	7.08	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20210511	9.8	9.87	9.75	9.8	285200	9.8
LFTRU.US	Lefteris Acquisition Corp	20210511	10.14	10.14	10.14	10.14	0	10.14
LFTRW.US	Lefteris Acquisition Corp	20210511	0.85	1.02	0.85	0.96	47200	0.96	up	up	correct
LFUS.US	Littelfuse Inc	20210511	249.16	255.25	247.925	254.26	61043	252.883	up	up	correct
LFVN.US	LifeVantage Corporation	20210511	7.45	8	7.27	7.84	97000	7.84	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210511	9.77	9.79	9.75	9.75	30700	9.75	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210511	9.99	10	9.97	9.99	161600	9.99
LGACW.US	Lazard Growth Acquisition Corp. I	20210511	1.15	1.15	1.15	1.15	10039	1.15
LGHL.US	Lion Group Holding Ltd	20210511	1.93	2.08	1.86	1.96	1576900	1.96	up	up	correct
LGHLW.US	Lion Financial Group Limited	20210511	0.2398	0.24	0.2202	0.24	82742	0.24	up	up	correct
LGIH.US	LGI Homes Inc	20210511	177.26	177.72	165.25	171.86	442800	171.86	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210511	122.82	131.08	120.17	130.53	163900	130.53	up	up	correct
LGO.US	Largo Resources Ltd	20210511	16.67	17.02	16.2	16.86	178618	16.86	up	up	correct
LGVN.US	Longeveron Inc	20210511	5.5	5.5	5.28	5.35	58808	5.35	down	up	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20210511	9.94	9.95	9.85	9.85	8600	9.85	down	down	correct
LHCG.US	LHC Group Inc	20210511	191.55	199.87	191.01	196.66	177100	196.66	up	down	incorrect
LHDX.US	Lucira Health Inc	20210511	4.36	5.42	4.23	5.09	1224700	5.09	up	down	incorrect
LI.US	Li Auto Inc	20210511	16.1	17.26	15.98	17.01	10503440	17.01	up	down	incorrect
LIDR.US	Aeye Inc	20210511	9.99	9.99	9.975	9.98	139700	9.98	down	up	incorrect
LIDRW.US	AEye Inc	20210511	1.23	1.42	1.2	1.42	31100	1.42	up	up	correct
LIFE.US	aTyr Pharma Inc	20210511	3.5	3.9	3.5	3.85	247700	3.85	up	up	correct
LILA.US	Liberty Latin America Ltd	20210511	13.75	13.99	13.52	13.81	194600	13.81	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210511	13.84	14.13	13.57	13.94	538700	13.94	up	up	correct
LILM.US	Lilium NV	20210511	9.8	9.9	9.788	9.85	574000	9.85	up	up	correct
LILMW.US	Lilium Equity Warrants	20210511	1.25	1.35	1.2	1.33	144400	1.33	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210511	7.16	7.37	7.11	7.28	126400	7.28	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210511	16.12	16.27	15.78	16.04	158900	16.04	down	down	correct
LINK.US	Interlink Electronics Inc	20210511	13	13.6697	13	13	6897	13
LIQT.US	LiqTech International Inc	20210511	7.12	7.29	7.01	7.12	109800	7.12
LITE.US	Lumentum Holdings Inc	20210511	79.8	82.98	79.31	82.14	1145739	82.14	up	up	correct
LIVE.US	Live Ventures Incorporated	20210511	44.74	45.49	36.22	40.58	57900	40.58	down	down	correct
LIVN.US	LivaNova PLC	20210511	82.16	84.24	81.615	83.84	320100	83.84	up	up	correct
LIVX.US	LiveXLive Media Inc	20210511	3.68	4	3.61	3.96	837200	3.96	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210511	2.61	2.9	2.61	2.8	26700	2.8	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210511	0.63	0.728	0.611	0.728	8900	0.728	up	up	correct
LIZI.US	Lizhi Inc	20210511	4.7	5.03	4.56	4.85	1060800	4.85	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20210511	9.741	9.741	9.741	9.741	100	9.741
LJAQU.US	LightJump Acquisition Corporation	20210511	10.0283	10.0283	10.0283	10.0283	120	10.0283
LJAQW.US	LightJump Acquisition Corporation	20210511	0.5501	0.6	0.5501	0.599	6284	0.599	up	down	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20210511	3.7	3.87	3.42	3.46	352398	3.46	down	down	correct
LK.US	Luckin Coffee Inc	20210511	0.095	0.1	0.095	0.1	10000	0.1	up	up	correct
LKCO.US	Luokung Technology Corp	20210511	1.123	1.25	1.1	1.17	10373100	1.17	up	up	correct
LKFN.US	Lakeland Financial Corporation	20210511	62.61	63.43	61.73	62.09	80032	61.3544	down	down	correct
LKQ.US	LKQ Corporation	20210511	49.51	49.85	48.69	49.2	1903605	48.9862	down	down	correct
LLL.US	JX Luxventure Ltd	20210511	3.18	3.4	3.11	3.17	199583	3.17	down	down	correct
LLNW.US	Limelight Networks Inc	20210511	2.91	3.12	2.88	3.1	2020000	3.1	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20210511	10.2	10.27	10.18	10.22	336700	10.22	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20210511	10.55	10.62	10.55	10.59	244700	10.59	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20210511	2.02	2.21	1.9	1.9	56600	1.9	down	up	incorrect
LMAO.US	LMF Acquisition Opportunities Inc	20210511	9.9	9.93	9.9	9.9	2200	9.9
LMAOU.US	LMF Acquisition Opportunities Inc	20210511	10.28	10.32	10.28	10.28	3200	10.28
LMAOW.US	LMF Acquisition Opportunities Inc	20210511	0.4095	0.4197	0.39	0.4196	19921	0.4196	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20210511	48	49.03	47.21	47.74	140907	47.4401	down	down	correct
LMB.US	Limbach Holdings Inc	20210511	10.54	10.81	10.27	10.76	91800	10.76	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20210511	9.87	9.89	9.85	9.89	26400	9.89	up	down	incorrect
LMFA.US	LM Funding America Inc	20210511	3.79	4.06	3.62	3.73	585100	3.73	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210511	4.27	4.61	4.2	4.36	190300	4.36	up	up	correct
LMNR.US	Limoneira Company	20210511	18.51	18.655	18.25	18.5	31973	18.2449	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210511	12.52	13	12.03	12.75	55600	12.75	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20210511	11.87	11.95	11.67	11.81	33016	11.4921	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210511	26.55	26.555	26.51	26.51	11431	25.6159	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210511	25.38	25.45	25.33	25.33	4888	24.366	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210511	25.44	25.45	25.375	25.375	2465	24.3934	down	down	correct
LMST.US	Limestone Bancorp Inc	20210511	15.61	15.81	15.61	15.65	5900	15.65	up	up	correct
LNDC.US	Landec Corporation	20210511	11.9	12.06	11.59	11.65	63300	11.65	down	down	correct
LNSR.US	LENSAR Inc	20210511	7.05	8.2	7.03	8.07	53300	8.07	up	up	correct
LNT.US	Alliant Energy Corporation	20210511	57.98	58.19	56.39	56.97	1577885	56.1831	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210511	21.16	21.43	20.66	20.71	822500	20.71	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20210511	6.33	6.355	6.15	6.26	40058	5.8982	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210511	64.16	65.99	62.87	65.11	317733	65.0443	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210511	17.66	17.97	17.24	17.55	195100	17.55	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20210511	4.52	4.75	4.52	4.71	95500	4.71	up	up	correct
LOGI.US	Logitech International S.A	20210511	104.84	106.35	103.53	105.7	1414280	104.6594	up	up	correct
LOOP.US	Loop Industries Inc	20210511	8.13	8.38	7.97	8.27	104400	8.27	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20210511	92.82	94.19	91.54	93.11	389100	93.11	up	down	incorrect
LORL.US	Loral Space & Communications Inc	20210511	37.22	39.29	36.82	37.81	106700	37.81	up	up	correct
LOTZ.US	CarLotz Inc	20210511	5.12	5.72	5	5.57	10449800	5.57	up	up	correct
LOTZW.US	CarLotz Inc	20210511	1.36	1.45	1.02	1.31	368953	1.31	down	down	correct
LOVE.US	The Lovesac Company	20210511	67.91	76.63	67.2	75.34	553300	75.34	up	down	incorrect
LPCN.US	Lipocine Inc	20210511	1.3	1.56	1.25	1.38	7820408	1.38	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210511	150	150.37	147.18	148.32	716500	147.5971	down	down	correct
LPRO.US	Open Lending Corporation	20210511	34.03	35.31	33.07	35.18	1873800	35.18	up	up	correct
LPSN.US	LivePerson Inc	20210511	48.07	52.34	47.62	51.33	783700	51.33	up	up	correct
LPTH.US	LightPath Technologies Inc	20210511	2.45	2.5	2.31	2.33	338200	2.33	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210511	1.5	1.6	1.5	1.56	434100	1.56	up	down	incorrect
LQDA.US	Liquidia Corporation	20210511	2.63	2.88	2.48	2.82	649100	2.82	up	down	incorrect
LQDT.US	Liquidity Services Inc	20210511	24.06	28.14	23.92	25.91	1068500	25.91	up	down	incorrect
LRCX.US	Lam Research Corporation	20210511	568.557	595.1471	562.93	592.43	1946897	588.506	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210511	23.56	23.72	22.9542	23.34	39644	23.34	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210511	11.25	11.8	8.36	8.36	622631	8.36	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20210511	14.862	14.862	14.6	14.6	2060	14.3319	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20210511	45.18	47.22	44.32	46.68	1657600	46.68	up	up	correct
LSEA.US	Landsea Homes Corporation	20210511	9.26	9.398	8.91	9.21	82500	9.21	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210511	0.228	0.2435	0.228	0.229	155823	0.229	up	up	correct
LSTR.US	Landstar System Inc	20210511	176.8	177.93	173.5	176.52	270372	175.9885	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210511	41.66	42.26	41.27	41.99	1112300	41.99	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20210511	46.49	46.49	46.49	46.49	0	46.49
LSXMK.US	The Liberty SiriusXM Group	20210511	41.76	42.35	41.44	42.19	826200	42.19	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20210511	6.38	6.38	6.38	6.38	0	6.3742
LTBR.US	Lightbridge Corporation	20210511	4.29	5.18	4.15	4.55	200400	4.55	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20210511	6.09	6.09	6.09	6.09	0	5.9835
LTCH.US	Latch Inc	20210511	9.95	10.18	9.91	10	335108	10	up	up	correct
LTCHW.US	Latch Inc	20210511	2.01	2.16	1.94	1.97	35900	1.97	down	up	incorrect
LTIFX.US	LTIFX	20210511	6.43	6.43	6.43	6.43	0	6.43
LTRN.US	Lantern Pharma Inc	20210511	14.53	15.45	14.44	15.12	104100	15.12	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210511	4.53	4.96	4.414	4.95	679100	4.95	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210511	33.6	33.6	33.6	33.6	1200	33.6
LTRX.US	Lantronix Inc	20210511	5.03	5.14	4.93	5.01	195800	5.01	down	down	correct
LULU.US	Lululemon Athletica Inc	20210511	318.69	323.77	316.4	322.04	1200000	322.04	up	up	correct
LUMO.US	Lumos Pharma Inc	20210511	10.11	10.39	9.93	10.28	14500	10.28	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210511	10.77	11.18	10.42	11.08	120900	11.08	up	up	correct
LUNG.US	Pulmonx Corporation	20210511	38.51	41.16	38.31	40.35	512900	40.35	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210511	10	10.05	9.9	10.02	209900	10.02	up	down	incorrect
LUXAU.US	Lux Health Tech Acquisition Corp	20210511	10.35	10.42	10.35	10.385	3900	10.385	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210511	1.41	1.41	1.23	1.26	35200	1.26	down	down	correct
LVO.US	LiveOne Inc	20210511	3.68	4	3.61	3.96	837200	3.96	up	up	correct
LVOX.US	LiveVox Holding Inc	20210511	10.07	10.1	10.07	10.09	120400	10.09	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210511	10.41	10.41	10.41	10.41	75	10.41
LVRAU.US	Levere Holdings Corp	20210511	10.2	10.2	10.01	10.01	900	10.01	down	down	correct
LVTX.US	Lava Therapeutics B.V	20210511	15	15.91	14	14.66	277000	14.66	down	down	correct
LWAY.US	Lifeway Foods Inc	20210511	4.57	5.15	4.56	5.14	21300	5.14	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210511	1.54	1.59	1.5	1.5	295800	1.5	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210511	7.55	8.028	7.53	7.92	1187100	7.92	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210511	9	9	9	9	500	9
LXRX.US	Lexicon Pharmaceuticals Inc	20210511	4.3	4.52	4.21	4.43	498900	4.43	up	up	correct
LYFT.US	Lyft Inc	20210511	47.4	49.85	47.11	48.82	6907100	48.82	up	up	correct
LYL.US	Dragon Victory International Limited	20210511	1.16	1.22	1.111	1.19	361400	1.19	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20210511	7.8	8.24	7.62	8.1	73000	8.1	up	up	correct
LYTS.US	LSI Industries Inc	20210511	7.61	7.96	7.59	7.76	135919	7.6655	up	up	correct
MACA.US	Moringa Acquisition Corp	20210511	9.72	9.72	9.72	9.72	0	9.72
MACAU.US	Moringa Acquisition Corp	20210511	10	10	10	10	0	10
MACK.US	Merrimack Pharmaceuticals Inc	20210511	6.01	6.44	5.98	6.44	38500	6.44	up	up	correct
MACU.US	Mallard Acquisition Corp	20210511	9.88	9.97	9.87	9.87	7100	9.87	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210511	10.18	10.18	10.17	10.17	4100	10.17	down	down	correct
MACUW.US	Mallard Acquisition Corp	20210511	0.3601	0.3702	0.3601	0.3701	9489	0.3701	up	up	correct
MANH.US	Manhattan Associates Inc	20210511	125.45	131.84	125.26	131.56	398500	131.56	up	up	correct
MANT.US	ManTech International Corporation	20210511	83.79	86.63	82.54	83.64	149933	82.4067	down	down	correct
MAPS.US	WM Technology Inc	20210511	14.25	15.69	14	15.55	399700	15.55	up	up	correct
MAPSW.US	WM Technology Inc	20210511	4.49	5.03	4.3	5.01	57394	5.01	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20210511	10	10.05	9.99	9.99	10700	9.99	down	down	correct
MAR.US	Marriott International Inc	20210511	139.58	141.94	138.38	141.71	3166700	141.71	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210511	23.6	26.41	23.23	25.95	23322000	25.95	up	up	correct
MARK.US	Remark Holdings Inc	20210511	1.65	1.88	1.6	1.78	2024400	1.78	up	up	correct
MARPS.US	Marine Petroleum Trust	20210511	3.91	4.11	3.9	4.05	6452	3.8754	up	up	correct
MASI.US	Masimo Corporation	20210511	214.4	217.51	211.34	215.47	295500	215.47	up	down	incorrect
MASS.US	908 Devices Inc	20210511	45.59	47.16	43.153	44.44	355900	44.44	down	down	correct
MAT.US	Mattel Inc	20210511	21.15	21.26	20.73	21.13	2830600	21.13	down	down	correct
MATW.US	Matthews International Corporation	20210511	40.73	40.89	39.8076	40.58	165096	40.3235	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210511	14.5	16.58	14.11	16.45	1063500	16.45	up	down	incorrect
MAYS.US	J.W. Mays Inc	20210511	27	27	27	27	0	27
MBCN.US	Middlefield Banc Corp	20210511	22.75	23.17	22.7	23.01	13249	22.5191	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20210511	1.52	1.57	1.5	1.54	344100	1.54	up	down	incorrect
MBIN.US	Merchants Bancorp	20210511	41.37	42.39	40.2738	42.02	40203	41.7433	up	up	correct
MBINN.US	Merchants Bancorp	20210511	26.15	26.3	26.02	26.25	46600	25.1343	up	down	incorrect
MBINO.US	Merchants Bancorp	20210511	26.6	26.6	26.23	26.41	3200	25.3075	down	down	correct
MBINP.US	Merchants Bancorp	20210511	27.4	27.5	27.4	27.5	1300	26.2181	up	up	correct
MBIO.US	Mustang Bio Inc	20210511	2.8	2.98	2.8	2.94	928900	2.94	up	up	correct
MBNKP.US	Medallion Bank	20210511	25.6	26	25.5	25.5	1900	24.1018	down	down	correct
MBOT.US	Microbot Medical Inc	20210511	6.95	7.04	6.62	6.72	88000	6.72	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210511	3.39	3.475	3.3301	3.4	314361	3.4	up	up	correct
MBTCR.US	Nocturne Acquisition Corporation	20210511	0.44	0.44	0.4	0.41	51650	0.41	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20210511	10.1	10.238	10.1	10.14	500	10.14	up	up	correct
MBUU.US	Malibu Boats Inc	20210511	80.01	84.33	79.23	84.01	129500	84.01	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210511	32.15	32.52	32.03	32.19	29912	31.3123	up	down	incorrect
MCAD.US	Mountain Crest Acquisition Corp. II	20210511	9.92	9.95	9.89	9.89	17700	9.89	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210511	0.9212	0.9212	0.875	0.875	986	0.875	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210511	10.86	10.86	10.86	10.86	0	10.86
MCBC.US	Macatawa Bank Corporation	20210511	9.36	9.56	9.31	9.4	64479	9.2263	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210511	16.27	16.53	16.25	16.33	12000	16.33	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210511	11.5	11.5	11.5	11.5	0	11.0481
MCFE.US	McAfee Corp	20210511	22.02	23.23	22.02	23	925500	19.5048	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210511	27.87	29.325	27.61	28.95	247800	28.95	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210511	140.21	145.85	138.62	145.51	4379518	72.1274	up	down	incorrect
MCHX.US	Marchex Inc	20210511	2.72	2.78	2.68	2.69	36900	2.69	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210511	9.91	10	9.9	9.95	69100	9.95	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210511	0.9001	0.9001	0.9	0.9	58905	0.9	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210511	19.24	22.8	18.84	22.29	1096905	22.29	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210511	70.02	72.79	69.57	71.98	92600	71.98	up	up	correct
MDB.US	MongoDB Inc	20210511	243.91	265.665	238.08	260.31	963500	260.31	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210511	128.53	133.24	126.66	132.6	75600	132.6	up	down	incorrect
MDGS.US	Medigus Ltd	20210511	1.58	1.76	1.57	1.735	598000	1.735	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210511	0.4202	0.6001	0.4202	0.5	1613	0.5	up	up	correct
MDIA.US	MediaCo Holding Inc	20210511	2.64	2.773	2.64	2.7	12900	2.7	up	up	correct
MDJH.US	MDJM Ltd	20210511	4.85	5.1	4.3	4.8	85140	4.8	down	down	correct
MDLZ.US	Mondelez International Inc	20210511	62.337	62.63	61.505	61.95	7675181	60.9505	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210511	3.5	3.5	3.34	3.43	62900	3.43	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210511	1.389	1.74	1.32	1.51	37292587	1.4621	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210511	24.7	24.75	23.43	23.45	2100	22.4682	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210511	15.8	16.36	15.69	16.2	1749900	16.2	up	up	correct
MDVL.US	Medavail Holdings Inc	20210511	12	12.34	11.8	12	14300	12
MDWD.US	MediWound Ltd	20210511	3.941	4.42	3.941	4.35	104100	4.35	up	up	correct
MDWT.US	Midwest Holding Inc	20210511	45.51	45.66	44.7	45.01	9900	45.01	down	down	correct
MDXG.US	MiMedx Group Inc	20210511	9.02	9.7521	8.72	9.71	477164	9.71	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210511	9.88	9.93	9.84	9.89	1469704	9.89	up	up	correct
MEDP.US	Medpace Holdings Inc	20210511	156	161.215	156	158.62	289100	158.62	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210511	3.49	3.5	3.26	3.26	45100	3.26	down	down	correct
MEIP.US	MEI Pharma Inc	20210511	3.25	3.49	3.25	3.48	740600	3.48	up	up	correct
MELI.US	MercadoLibre Inc	20210511	1303.9301	1402.77	1300	1381.42	704400	1381.42	up	up	correct
MEOH.US	Methanex Corporation	20210511	38.33	38.55	37.07	37.77	258048	37.4903	down	down	correct
MERC.US	Mercer International Inc	20210511	15.91	16.18	15.6	15.82	189114	15.561	down	down	correct
MESA.US	Mesa Air Group Inc	20210511	10.25	10.56	9.81	10.38	1040900	10.38	up	up	correct
MESO.US	Mesoblast Limited	20210511	6.94	6.99	6.67	6.75	283200	6.75	down	down	correct
METC.US	Ramaco Resources Inc	20210511	4.32	4.47	4.19	4.47	61300	4.47	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210511	1.33	1.41	1.3	1.39	2462500	1.39	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20210511	0.2061	0.255	0.2061	0.2498	23037	0.2498	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20210511	5.91	6.8	5.81	6.12	490600	6.12	up	up	correct
MFIN.US	Medallion Financial Corp	20210511	8.9	8.9	8.77	8.83	54593	8.83	down	up	incorrect
MGEE.US	MGE Energy Inc	20210511	74.19	74.33	73.12	73.78	55886	72.6876	down	down	correct
MGI.US	MoneyGram International Inc	20210511	8	8.43	7.87	8.34	2364600	8.34	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210511	15.92	16.148	15.82	15.96	34999	15.7779	up	up	correct
MGLN.US	Magellan Health Inc	20210511	94.01	94.45	94	94.32	220700	94.32	up	up	correct
MGNI.US	Magnite Inc	20210511	24.09	28.21	23.84	27.59	6744500	27.59	up	up	correct
MGNX.US	MacroGenics Inc	20210511	29.5	31.2	29	30.55	505800	30.55	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20210511	62.76	63.62	61.32	62.04	135121	61.7116	down	down	correct
MGRC.US	McGrath RentCorp	20210511	81	82.46	80.85	82.46	58025	81.5387	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210511	11.5	11.9	11.18	11.71	243800	11.71	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20210511	13.21	13.94	12.72	13.59	97800	13.59	up	up	correct
MGYR.US	Magyar Bancorp Inc	20210511	13.22	13.22	13.22	13.22	530	10.7137
MHLD.US	Maiden Holdings Ltd	20210511	3.55	3.7	3.45	3.68	175800	3.68	up	up	correct
MICT.US	MICT Inc	20210511	1.43	1.545	1.4	1.53	1219800	1.53	up	up	correct
MIDD.US	The Middleby Corporation	20210511	179.51	182.135	177.44	179.62	1252197	179.62	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210511	0.96	0.97	0.95	0.955	26380	0.955	down	down	correct
MILE.US	Metromile Inc	20210511	7.5	7.848	7.36	7.61	1676000	7.61	up	up	correct
MILEW.US	Metromile Inc	20210511	1.81	1.85	1.75	1.76	17576	1.76	down	down	correct
MIME.US	Mimecast Limited	20210511	42.61	46.195	42.59	46.12	1379800	46.12	up	up	correct
MIND.US	MIND Technology Inc	20210511	2.28	2.3	2.24	2.26	36900	2.26	down	down	correct
MINDP.US	MIND Technology Inc	20210511	24.88	24.9	24.88	24.9	605	23.8018	up	up	correct
MINM.US	Minim Inc. Common Stock	20210511	2.95	2.99	2.95	2.99	2600	2.99	up	up	correct
MIR.US	WT	20210511	1.85	1.85	1.65	1.83	207454	1.83	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210511	17.41	18.07	17.111	17.74	51300	17.74	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210511	5.52	5.75	5.48	5.57	25300	5.57	up	up	correct
MITC.US	MeaTech 3D Ltd	20210511	7.6	7.75	7.23	7.4	98700	7.4	down	up	incorrect
MITK.US	Mitek Systems Inc	20210511	14.75	15.42	14.65	15.34	360500	15.34	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210511	1.26	1.32	1.22	1.25	1325400	1.25	down	down	correct
MKD.US	Molecular Data Inc	20210511	0.74	0.8	0.73	0.8	677500	0.8	up	up	correct
MKSI.US	MKS Instruments Inc	20210511	168.48	175.21	167.06	174.4	309631	173.9284	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210511	9.87	9.92	9.87	9.91	56609	9.91	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20210511	434.44	448.9601	431.19	448.04	431971	446.7013	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210511	6.85	7.59	6.83	7.37	76200	7.37	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210511	245.27	248.37	245.27	246.8	10508	246.3698	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20210511	9.86	9.93	9.86	9.9	26100	9.9	up	down	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20210511	10.22	10.22	10.21	10.21	5100	10.21	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210511	0.7511	0.7899	0.7312	0.7801	22022	0.7801	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210511	18.24	18.41	18.08	18.2	2401100	18.2	down	down	correct
MLHR.US	Herman Miller Inc	20210511	44.53	45.44	43.61	45.24	1163081	44.8671	up	up	correct
MLKN.US	MillerKnoll Inc	20210511	44.53	45.44	43.61	45.24	1163081	44.6666	up	up	correct
MLVF.US	Malvern Bancorp Inc	20210511	18.43	18.6	18.37	18.37	800	18.37	down	down	correct
MMAT.US	Meta Materials Inc	20210511	3.68	4.08	3.62	3.9	2700600	3.9	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20210511	2.27	2.4	2.25	2.32	132218	2.312	up	down	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210511	2.75	2.75	2.56	2.56	35400	2.56	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210511	61.51	63.47	61	61.79	171400	61.79	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20210511	24.21	25.57	24.15	25.07	487400	25.07	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210511	3.02	3.02	2.95	2.98	23045	2.98	down	down	correct
MNDT.US	Mandiant Inc.	20210511	19.06	20.25	18.99	20.12	4498800	20.12	up	up	correct
MNKD.US	MannKind Corporation	20210511	3.88	4.48	3.75	4.4	4618200	4.4	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210511	3	3.16	2.85	3.08	7113669	3.08	up	up	correct
MNOV.US	MediciNova Inc	20210511	3.9	4.17	3.9	4.08	280700	4.08	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210511	5.01	5.235	5.01	5.1	20400	5.1	up	down	incorrect
MNRO.US	Monro Inc	20210511	68	70.08	66.005	66.44	238334	65.5691	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210511	20.67	21.07	20.6	20.65	12400	20.65	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20210511	27	27	27	27	0	25.633
MNST.US	Monster Beverage Corporation	20210511	89.9	92.24	89.9	91.54	2029800	91.54	up	up	correct
MNTK.US	Montauk Renewables Inc	20210511	8.73	9.47	8.5	8.61	255400	8.61	down	down	correct
MNTS.US	Momentus Inc	20210511	10.15	10.66	10.15	10.4	816191	10.4	up	up	correct
MNTSW.US	Momentus Inc	20210511	2.01	2.16	1.8	2.05	217515	2.05	up	up	correct
MNTV.US	Momentive Global Inc	20210511	17.45	18.17	17.28	17.87	687200	17.87	up	up	correct
MNTX.US	Manitex International Inc	20210511	7.05	7.31	7.05	7.25	8500	7.25	up	up	correct
MODV.US	ModivCare Inc	20210511	139.87	142	138.45	140.43	42300	140.43	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20210511	30.77	30.97	30.299	30.64	21689	29.9748	down	down	correct
MOGO.US	Mogo Inc	20210511	7.15	7.78	7.12	7.55	1161400	7.55	up	up	correct
MOHO.US	ECMOHO Limited	20210511	1.72	1.72	1.55	1.66	73500	1.66	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210511	21.8	21.85	20.65	21.2	29088	21.2	down	down	correct
MOMO.US	Momo Inc	20210511	13.6	14.21	13.475	14.16	1907565	14.16	up	up	correct
MON.US	Monument Circle Acquisition Corp	20210511	9.74	9.75	9.74	9.75	1200	9.75	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210511	10.01	10.01	10.01	10.01	0	10.01
MONCW.US	Monument Circle Acquisition Corporation	20210511	0.52	0.5317	0.5194	0.52	26350	0.52
MOR.US	MorphoSys AG	20210511	19.754	20.56	19.754	20.35	41100	20.35	up	down	incorrect
MORF.US	Morphic Holding Inc	20210511	46.17	49.67	46.17	47.94	90100	47.94	up	up	correct
MORN.US	Morningstar Inc	20210511	250.96	254.24	248.78	251.27	57956	250.6759	up	down	incorrect
MOSY.US	MoSys Inc	20210511	2.97	3.15	2.89	3.01	783820	3.01	up	up	correct
MOTN.US	Motion Acquisition Corp	20210511	9.96	9.99	9.91	9.98	37600	9.98	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210511	10.08	10.08	10.08	10.08	0	10.08
MOTNW.US	Motion Acquisition Corp	20210511	0.92	0.932	0.9	0.932	9400	0.932	up	up	correct
MOTS.US	Motus GI Holdings Inc	20210511	0.97	1.03	0.95	1.02	817000	1.02	up	up	correct
MOVE.US	Movano Inc	20210511	5.15	5.29	5.15	5.25	22026	5.25	up	up	correct
MOXC.US	Moxian Inc	20210511	6.4	7.32	6.4	7	314900	7	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210511	22.69	22.91	22.25	22.66	25700	22.66	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210511	27.85	28.24	27.77	28	61302	27.611	up	up	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20210511	740	740	732	732	469	732	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210511	314.1	325.23	310.01	320.41	611384	319.1204	up	up	correct
MRAM.US	Everspin Technologies Inc	20210511	4.9	5.14	4.875	5.14	98500	5.14	up	up	correct
MRBK.US	Meridian Corporation	20210511	25.9	26.4	25.582	25.82	32347	25.5388	down	down	correct
MRCC.US	Monroe Capital Corporation	20210511	10.4577	10.53	10.34	10.43	98952	9.7513	down	down	correct
MRCY.US	Mercury Systems Inc	20210511	62.5	63.67	62.25	63.1	655000	63.1	up	up	correct
MREO.US	Mereo BioPharma Group plc	20210511	3	3.33	2.77	3.27	1399500	3.27	up	up	correct
MRIN.US	Marin Software Incorporated	20210511	1.42	1.48	1.37	1.46	134800	1.46	up	up	correct
MRKR.US	Marker Therapeutics Inc	20210511	2.2	2.44	2.15	2.36	1891900	2.36	up	up	correct
MRLN.US	Marlin Business Services Corp	20210511	22.13	22.485	22.13	22.32	96479	22.0479	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210511	9.01	9.333	8.73	8.83	20000	8.83	down	down	correct
MRNA.US	Moderna Inc	20210511	151.31	161.99	150.06	158.99	8087399	158.99	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210511	13.78	15.145	13.78	14.91	268700	14.91	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210511	14.3	15.41	14.11	14.61	897100	14.61	up	up	correct
MRTN.US	Marten Transport Ltd	20210511	17.66	17.78	17.2	17.4	268720	16.7657	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210511	144	154.38	143.42	150.54	1216500	150.54	up	up	correct
MRUS.US	Merus N.V	20210511	20.64	22.85	19.995	22.33	132900	22.33	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210511	35.99	36.04	33.53	35.35	1514300	35.35	down	down	correct
MRVL.US	Marvell Technology Inc	20210511	42.68	44.575	42.07	44.22	8225515	44.1316	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210511	9.67	9.72	9.61	9.7	32400	9.7	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20210511	28.05	28.58	27.9715	28.34	58755	27.4449	up	up	correct
MSDAU.US	MSD Acquisition Corp	20210511	10.25	10.25	10.169	10.17	51000	10.17	down	up	incorrect
MSEX.US	Middlesex Water Company	20210511	80.22	81.14	79.22	80.59	73645	79.8741	up	down	incorrect
MSFDX.US	Mlt Strgy Grwt A	20210511	12.07	12.07	12.07	12.07	0	11.5957
MSFIX.US	The Multi	20210511	12.32	12.32	12.32	12.32	0	11.8354
MSFT.US	Microsoft Corporation	20210511	244.55	246.6	242.57	246.23	33641594	244.7456	up	up	correct
MSFYX.US	The Multi	20210511	11.69	11.69	11.69	11.69	0	11.2307
MSGM.US	Motorsport Games Inc	20210511	20.35	20.8	18.14	19.09	22800	19.09	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210511	535	584.99	525.28	576.96	663000	576.96	up	down	incorrect
MSVB.US	Mid	20210511	15.24	15.6	15.1955	15.6	7320	15.4977	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20210511	9.69	9.76	9.68	9.74	57300	9.74	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210511	9.95	10.01	9.95	9.97	53500	9.97	up	down	incorrect
MTACW.US	MedTech Acquisition Corporation	20210511	0.86	0.9	0.82	0.85	32733	0.85	down	down	correct
MTBC.US	CareCloud Inc	20210511	7.61	7.81	7.52	7.73	117000	7.73	up	up	correct
MTBCP.US	CareCloud Inc	20210511	29.19	29.19	28.705	28.94	28018	27.1672	down	down	correct
MTC.US	Mmtec Inc	20210511	1.58	1.65	1.52	1.57	97700	1.57	down	up	incorrect
MTCH.US	Match Group Inc	20210511	137.5	147.09	137	146.4	2085927	146.4	up	up	correct
MTCR.US	Metacrine Inc	20210511	3.51	3.59	3.44	3.52	25100	3.52	up	down	incorrect
MTEM.US	Molecular Templates Inc	20210511	8.2	8.96	8.12	8.92	200600	8.92	up	up	correct
MTEX.US	Mannatech Incorporated	20210511	20.27	20.49	20.27	20.33	2125	19.2001	up	up	correct
MTLS.US	Materialise NV	20210511	23.64	26.82	23.34	25.27	584300	25.27	up	up	correct
MTP.US	Midatech Pharma plc	20210511	1.99	2.144	1.99	2.09	142600	2.09	up	up	correct
MTRX.US	Matrix Service Company	20210511	12.8	12.8	11.64	12.73	261600	12.73	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210511	50.85	54.07	50.29	53.35	580500	53.35	up	up	correct
MTTR.US	Matterport Inc	20210511	11	11.55	10.75	11.36	1262000	11.36	up	down	incorrect
MTTRW.US	Matterport Inc	20210511	3.18	3.3	2.89	3	103810	3	down	down	correct
MU.US	Micron Technology Inc	20210511	77.27	80.76	76.82	80.68	23227830	80.4816	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210511	14.49	15.32	13.86	14.48	5127300	14.48	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210511	17.76	17.9	16.4	16.91	33700	16.91	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210511	5.05	5.69	4.92	5.08	741900	5.08	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210511	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210511	9.18	9.82	8.91	9.82	83000	9.82	up	down	incorrect
MVBF.US	MVB Financial Corp	20210511	41.25	42.28	40.79	41.87	44417	41.4521	up	up	correct
MVIS.US	MicroVision Inc	20210511	12.95	14.93	12.76	14.67	14959200	14.67	up	up	correct
MVST.US	Microvast Holdings Inc	20210511	10.78	11.47	10.6	10.8	1159500	10.8	up	up	correct
MYFW.US	First Western Financial Inc	20210511	26.17	27	26.11	26.5	20800	26.5	up	up	correct
MYGN.US	Myriad Genetics Inc	20210511	24.99	26.43	24.54	25.39	734800	25.39	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210511	3.9	4.03	3.66	3.76	178556	3.76	down	down	correct
MYPS.US	Playstudios Inc	20210511	9.97	9.99	9.95	9.95	59400	9.95	down	down	correct
MYPSW.US	MYPSW	20210511	1.7	1.728	1.56	1.7	11900	1.7
MYRG.US	MYR Group Inc	20210511	79.5	80.93	78.75	80.19	74200	80.19	up	up	correct
MYSZ.US	My Size Inc	20210511	1.11	1.151	1.07	1.14	374600	1.14	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20210511	9.728	9.728	9.728	9.728	300	9.728
NAACU.US	North Atlantic Acquisition Corporation	20210511	9.966	9.99	9.966	9.99	27300	9.99	up	up	correct
NAACW.US	North Atlantic Acquisition Corporation	20210511	0.7	0.73	0.7	0.73	11215	0.73	up	up	correct
NAII.US	Natural Alternatives International Inc	20210511	14.1	14.8	14.1	14.36	4000	14.36	up	up	correct
NAKD.US	Naked Brand Group Limited	20210511	0.4969	0.545	0.49	0.5396	2661185	8.094	up	up	correct
NAOV.US	NanoVibronix Inc	20210511	0.84	0.908	0.84	0.89	304800	0.89	up	up	correct
NARI.US	Inari Medical Inc	20210511	87.27	93.59	84.16	92.19	782200	92.19	up	up	correct
NATH.US	Nathan's Famous Inc	20210511	67.33	68.0041	64.22	64.46	7410	63.467	down	down	correct
NATI.US	National Instruments Corporation	20210511	38.61	40.01	38.13	39.69	547453	39.1957	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210511	20.07	20.08	19.03	19.3	114476	19.3	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210511	9.85	10.19	9.83	10.06	269331	10.06	up	down	incorrect
NAVI.US	Navient Corporation	20210511	16.93	17.18	16.61	17.01	1708480	16.611	up	up	correct
NBEV.US	NewAge Inc	20210511	1.9	2.24	1.89	2.23	3224200	2.23	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210511	89.2	92.94	89.02	91.45	891500	91.45	up	up	correct
NBN.US	Northeast Bank	20210511	27.26	28.52	27.26	28.17	40636	28.1535	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210511	1.33	1.42	1.31	1.42	578116	1.42	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20210511	4.81	5.0199	4.7	4.91	337202	4.91	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20210511	9.6	9.66	9.6	9.66	2200	9.66	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210511	9.9801	10	9.9801	10	204	10	up	up	correct
NBTB.US	NBT Bancorp Inc	20210511	38.61	39.31	38.36	38.7	87332	37.8418	up	down	incorrect
NBTX.US	Nanobiotix S.A	20210511	14.348	15.5	14.348	15.5	2700	15.5	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20210511	80.67	80.67	78	79.31	36200	79.31	down	down	correct
NCMI.US	National CineMedia Inc	20210511	4.24	4.315	4.04	4.26	824953	4.0722	up	up	correct
NCNA.US	NuCana plc	20210511	3.2	3.38	3.2	3.31	144600	3.31	up	up	correct
NCNO.US	nCino Inc	20210511	52.83	55.5	52.54	54.81	1152800	54.81	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210511	25.912	25.95	22.995	24.1	11100	24.1	down	up	incorrect
NCTY.US	The9 Limited	20210511	14.02	15.98	13.8	15.9	1211500	15.9	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20210511	9.89	9.89	9.82	9.84	12000	9.84	down	up	incorrect
NDACU.US	NightDragon Acquisition Corp	20210511	10.09	10.11	10.038	10.094	18300	10.094	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20210511	1.14	1.46	1.1	1.3641	11948	1.3641	up	up	correct
NDAQ.US	Nasdaq Inc	20210511	161.31	161.86	159.12	159.73	817210	158.3559	down	down	correct
NDLS.US	Noodles & Company	20210511	11.25	11.4827	11.05	11.24	208193	11.24	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20210511	2.01	2.188	1.92	2.16	727100	2.16	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210511	0.64	0.79	0.5	0.79	4238	0.79	up	down	incorrect
NDSN.US	Nordson Corporation	20210511	207.22	208.73	205.5087	207.42	173265	206.1366	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210511	16.45	16.5	16.45	16.5	1308	12.1756	up	down	incorrect
NEE.US	PQ	20210511	49.14	49.23	48.5	49.22	119473	47.7575	up	up	correct
NEGG.US	Newegg Commerce Inc	20210511	10.13	10.24	9.65	9.73	413100	9.73	down	down	correct
NEO.US	NeoGenomics Inc	20210511	36.3	39.91	36	39.01	1060200	39.01	up	down	incorrect
NEOG.US	Neogen Corporation	20210511	90.85	93.38	90.85	91.99	493973	45.995	up	up	correct
NEON.US	Neonode Inc	20210511	7.76	8	7.3	7.84	42800	7.84	up	up	correct
NEPH.US	Nephros Inc	20210511	7.7	8.13	7.52	8.13	15500	8.13	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20210511	1.24	1.28	1.2	1.26	2121200	1.26	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210511	2.22	2.31	2.15	2.23	6640500	2.23	up	up	correct
NESR.US	National Energy Services Reunited Corp	20210511	13.23	13.39	12.88	13	794500	13	down	down	correct
NESRW.US	NESRW	20210511	2.5	2.5	2.5	2.5	1477	2.5
NETE.US	Net Element Inc	20210511	9.18	9.82	8.91	9.82	83000	9.82	up	up	correct
NEWT.US	Newtek Business Services Corp	20210511	27.84	27.84	27.01	27.39	137972	25.1387	down	down	correct
NEXI.US	NexImmune Inc	20210511	18.13	18.55	18.13	18.36	35200	18.36	up	up	correct
NEXT.US	NextDecade Corporation	20210511	1.93	2.13	1.91	2.05	252300	2.05	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210511	16.32	16.54	16.2701	16.41	101338	16.1672	up	up	correct
NFE.US	New Fortress Energy Inc	20210511	37.85	39.22	37.46	38.75	513115	38.3774	up	up	correct
NFLX.US	Netflix Inc	20210511	479.75	497.99	478.63	495.08	4401000	495.08	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20210511	9.975	10	9.95	9.98	25000	9.98	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210511	26.01	27.62	26.01	27.12	106800	27.12	up	down	incorrect
NGMS.US	NeoGames S.A	20210511	46.04	47.123	45.09	45.97	240000	45.97	down	down	correct
NH.US	NantHealth Inc	20210511	2.259	2.443	2.227	2.39	256700	2.39	up	up	correct
NHTC.US	Natural Health Trends Corp	20210511	7.8	7.8	7.4	7.68	58373	7.1079	down	down	correct
NICE.US	NICE Ltd	20210511	222	228.28	221.35	226.61	349100	226.61	up	up	correct
NICHX.US	NICHX	20210511	27.17	27.17	27.17	27.17	0	26.7641
NICK.US	Nicholas Financial Inc	20210511	10.2861	10.2861	10.2861	10.2861	471	10.2861
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210511	12.72	12.76	12.18	12.6	59000	12.6	down	down	correct
NIU.US	Niu Technologies	20210511	27.2	29.61	27.1	29.46	773900	29.46	up	up	correct
NK.US	NantKwest Inc	20210511	45.2	45.28	44.38	44.86	106315	44.86	down	down	correct
NKLA.US	Nikola Corporation	20210511	10.67	11.94	10.55	11.83	11828100	11.83	up	up	correct
NKSH.US	National Bankshares Inc	20210511	34.485	34.55	34	34.01	17286	32.7125	down	down	correct
NKTR.US	Nektar Therapeutics	20210511	19.18	19.91	19.13	19.29	909600	19.29	up	up	correct
NKTX.US	Nkarta Inc	20210511	24.01	26	24	25.42	246500	25.42	up	up	correct
NLOK.US	NortonLifeLock Inc	20210511	21.78	23.36	21.61	23.35	11341820	23.0181	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20210511	3.27	3.38	3.2	3.2801	91246	3.2801	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20210511	0.9	0.9	0.9	0.9	0	0.9
NLTX.US	Neoleukin Therapeutics Inc	20210511	10.78	11.73	10.35	11.4	137400	11.4	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210511	12.88	13.0833	12.84	12.86	522918	12.0242	down	down	correct
NMIH.US	NMI Holdings Inc	20210511	23	23.39	22.79	23.06	417700	23.06	up	up	correct
NMMC.US	North Mountain Merger Corp	20210511	9.87	9.89	9.79	9.79	5100	9.79	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210511	10.21	10.25	10.21	10.25	2800	10.25	up	up	correct
NMMCW.US	North Mountain Merger Corp	20210511	1.03	1.03	0.9607	0.9607	7305	0.9607	down	down	correct
NMRD.US	Nemaura Medical Inc	20210511	7.5	9.625	7.5	9.05	1535400	9.05	up	up	correct
NMRK.US	Newmark Group Inc	20210511	12.55	12.92	12.41	12.89	972995	12.8622	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210511	7	7	6.21	6.37	18500	6.37	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210511	1.07	1.13	1.05	1.1	2585900	1.1	up	up	correct
NNBR.US	NN Inc	20210511	7.27	7.61	7.27	7.42	250900	7.42	up	up	correct
NNDM.US	Nano Dimension Ltd	20210511	5.62	6.35	5.51	6.23	19000500	6.23	up	up	correct
NNOX.US	Nano	20210511	21.13	23.49	20.93	21.3	7059600	21.3	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20210511	10	10.05	9.85	9.9	110100	9.9	down	up	incorrect
NOACU.US	Natural Order Acquisition Corp	20210511	10.86	10.86	10.61	10.65	10100	10.65	down	down	correct
NOACW.US	Natural Order Acquisition Corp	20210511	0.772	0.81	0.75	0.77	41800	0.77	down	down	correct
NODK.US	NI Holdings Inc	20210511	18.53	18.66	18.46	18.52	10700	18.52	down	up	incorrect
NOTV.US	Inotiv Inc	20210511	28.43	28.43	25.8929	26.83	99808	26.83	down	down	correct
NOVN.US	Novan Inc	20210511	1.1	1.19	1.08	1.155	240920	11.55	up	up	correct
NOVT.US	Novanta Inc	20210511	124.22	130.56	122.17	130.55	113900	130.55	up	up	correct
NPA.US	New Providence Acquisition Corp	20210511	0.08	0.08	0.08	0.08	1000	0.08
NPCE.US	NeuroPace Inc	20210511	19.34	20.99	18.76	20.47	261900	20.47	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20210511	9.725	9.725	9.725	9.725	0	9.725
NRACU.US	Noble Rock Acquisition Corporation	20210511	9.911	9.96	9.9	9.94	3800	9.94	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20210511	0.7001	0.7199	0.7	0.7199	5210	0.7199	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210511	2.9	3.05	2.84	3	33900	3	up	down	incorrect
NRC.US	National Research Corporation	20210511	47.06	48.51	46.95	47.95	43158	47.5611	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210511	42.92	43.41	42.53	42.96	15774	41.8508	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20210511	25.51	27.88	24.625	27.12	270000	27.12	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210511	17.49	17.49	17.49	17.49	0	16.7234
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210511	17.68	17.68	17.68	17.68	0	16.9887
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210511	17.67	17.67	17.67	17.67	0	16.88
NRXP.US	NRx Pharmaceuticals Inc	20210511	30.58	31.99	25.263	25.6	89200	25.6	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210511	6.3	6.3001	6	6.04	36180	6.04	down	down	correct
NSEC.US	The National Security Group Inc	20210511	10.5999	11.05	10.49	10.83	3865	10.7116	up	up	correct
NSIT.US	Insight Enterprises Inc	20210511	97.07	99.85	97.07	97.51	532000	97.51	up	down	incorrect
NSPR.US	InspireMD Inc	20210511	4.31	5	4.31	4.95	423000	4.95	up	up	correct
NSSC.US	Napco Security Technologies Inc	20210511	32.72	34.19	31.36	33.53	42200	33.53	up	up	correct
NSTG.US	NanoString Technologies Inc	20210511	55.13	58.28	53.32	55.75	1525300	55.75	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210511	5.81	5.95	5.68	5.82	4500	5.82	up	up	correct
NTAP.US	NetApp Inc	20210511	77.333	77.86	76.07	76.74	1513981	75.852	down	down	correct
NTCT.US	NetScout Systems Inc	20210511	26.02	26.89	25.46	26.84	420400	26.84	up	up	correct
NTES.US	NetEase Inc	20210511	103.06	107.05	102.16	106.45	1623329	105.6762	up	up	correct
NTGR.US	NETGEAR Inc	20210511	37.19	37.63	36.56	37.4	279500	37.4	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210511	15.57	15.87	15.04	15.5	11691	15.3773	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210511	56.72	68.82	56.47	66.17	1435800	66.17	up	up	correct
NTNX.US	Nutanix Inc	20210511	27.27	28.5	27.1	28.26	2282200	28.26	up	up	correct
NTRA.US	Natera Inc	20210511	89	93.985	87.5	90.25	1282200	90.25	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20210511	18.75	18.75	18.75	18.75	0	18.75
NTRS.US	Northern Trust Corporation	20210511	119.65	121.46	118.12	118.4	564119	116.295	down	down	correct
NTRSO.US	Northern Trust Corporation	20210511	27.18	27.19	26.96	27.04	17800	26.1751	down	down	correct
NTUS.US	Natus Medical Incorporated	20210511	26.98	28.28	26.76	27.69	200500	27.69	up	up	correct
NTWK.US	NetSol Technologies Inc	20210511	4.05	4.23	4.01	4.11	27100	4.11	up	up	correct
NUAN.US	Nuance Communications Inc	20210511	52.52	52.85	52.49	52.6	8518600	52.6	up	up	correct
NURO.US	NeuroMetrix Inc	20210511	2.96	3	2.9	2.97	35600	2.97	up	up	correct
NUVA.US	NuVasive Inc	20210511	68.03	69.42	67.39	68.32	563600	68.32	up	down	incorrect
NUWE.US	Nuwellis Inc	20210511	4.35	4.35	3.67	4.02	403800	4.02	down	down	correct
NUZE.US	NuZee Inc	20210511	2.9	2.963	2.65	2.79	144500	2.79	down	down	correct
NVAX.US	Novavax Inc	20210511	134.05	146.8	121.74	138.18	8368600	138.18	up	up	correct
NVCN.US	Neovasc Inc	20210511	0.79	0.83	0.77	0.82	866900	0.82	up	up	correct
NVCR.US	NovoCure Limited	20210511	177.07	191.47	174.14	186.66	694300	186.66	up	up	correct
NVDA.US	NVIDIA Corporation	20210511	553	574.19	550	572.25	7139634	142.987	up	up	correct
NVEC.US	NVE Corporation	20210511	74.48	76	73.39	75.5	19228	72.441	up	up	correct
NVEE.US	NV5 Global Inc	20210511	83.29	86.37	82.2	85.08	66800	85.08	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210511	67.011	69	66	69	4200	69	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210511	2.63	2.79	2.5627	2.75	23903	2.75	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20210511	0.65	0.72	0.65	0.71	690300	0.71	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20210511	84.53	87.36	83.64	86.15	211300	86.15	up	up	correct
NVNO.US	enVVeno Medical Corp	20210511	5.05	5.52	5.01	5.35	100700	5.35	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210511	0.24	0.24	0.23	0.23	8800	0.23	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20210511	2.161	2.38	2.06	2.29	127307	2.29	up	up	correct
NVSA.US	New Vista Acquisition Corp	20210511	9.72	9.74	9.7	9.73	32720	9.73	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20210511	9.99	10.02	9.98	9.98	67800	9.98	down	down	correct
NVSAW.US	New Vista Acquisition Corp	20210511	0.86	0.86	0.79	0.8012	50985	0.8012	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20210511	8.72	9.79	8.55	8.67	362400	8.67	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210511	1.17	1.33	1.1	1.2	108297	1.2	up	up	correct
NWBI.US	Northwest Bancshares Inc	20210511	13.8	13.93	13.735	13.81	431848	13.4116	up	up	correct
NWE.US	NorthWestern Corporation	20210511	67.68	67.776	65.9	66.07	322722	64.0754	down	down	correct
NWFL.US	Norwood Financial Corp	20210511	25.5	26.02	25.16	25.16	14323	24.6496	down	down	correct
NWL.US	Newell Brands Inc	20210511	29.2	29.48	28.56	28.98	2591521	28.1935	down	down	correct
NWLI.US	National Western Life Group Inc	20210511	237.2	238.84	233	237.49	9445	237.1027	up	up	correct
NWPX.US	Northwest Pipe Company	20210511	31	32.38	30.94	31.89	29600	31.89	up	up	correct
NWS.US	News Corporation	20210511	25.11	25.69	24.72	25.64	598394	25.5204	up	up	correct
NWSA.US	News Corporation	20210511	27.4	27.66	26.77	27.64	3681987	27.5137	up	up	correct
NXGN.US	NextGen Healthcare Inc	20210511	17.76	18.38	17.53	18.24	200400	18.24	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210511	183.42	192.825	182.59	192.54	3037617	191.013	up	up	correct
NXST.US	Nexstar Media Group Inc	20210511	147.31	148.94	144.87	148.6	454054	146.5937	up	up	correct
NXTC.US	NextCure Inc	20210511	7.63	8.08	7.42	8.06	333000	8.06	up	down	incorrect
NXTD.US	Nxt	20210511	0.72	0.7899	0.7006	0.7674	1615448	7.674	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210511	2.89	3.09	2.81	3.09	114100	3.09	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210511	4.33	4.38	4.24	4.35	4025014	4.0514	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210511	24.575	24.5788	24.24	24.32	105054	22.9644	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210511	24.8	24.82	24.52	24.52	14779	23.1342	down	up	incorrect
NYMTP.US	New York Mortgage Trust Inc	20210511	24.7	24.7	24.33	24.35	16795	23.4361	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210511	1.76	1.85	1.68	1.75	300300	1.75	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210511	18.9	19	18.88	18.88	1642	18.88	down	up	incorrect
OAS.US	Oasis Petroleum Inc	20210511	74.99	76.7	74.43	74.89	325641	71.2782	down	down	correct
OBAS.US	Optibase Ltd	20210511	11.1	11.3	11.1	11.3	1600	11.3	up	down	incorrect
OBCI.US	Ocean Bio	20210511	12.7	12.765	12.18	12.45	10564	12.3444	down	down	correct
OBLG.US	Oblong Inc	20210511	4.3	4.3	4.04	4.22	140100	4.22	down	down	correct
OBNK.US	Origin Bancorp Inc	20210511	44.69	44.69	43.66	44.1	50117	43.7023	down	down	correct
OBSV.US	ObsEva SA	20210511	2.64	2.71	2.56	2.56	1413500	2.56	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210511	32.5	32.5	32.5	32.5	100	31.9352
OCAX.US	OCA Acquisition Corp	20210511	9.85	9.92	9.85	9.92	8600	9.92	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210511	10.13	10.13	10.13	10.13	500	10.13
OCAXW.US	OCA Acquisition Corp	20210511	0.5201	0.5212	0.4902	0.5006	6954	0.5006	down	down	correct
OCC.US	Optical Cable Corporation	20210511	3.27	3.34	3.27	3.27	3500	3.27
OCCI.US	OFS Credit Company Inc	20210511	14.13	14.28	13.9	13.97	205306	12.3969	down	down	correct
OCCIO.US	OFS Credit Company Inc	20210511	25.25	25.35	25.21	25.35	5100	24.3413	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210511	25.3	25.3	25.3	25.3	235	24.3178
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210511	20.8	21.41	20.75	21.27	616400	21.27	up	up	correct
OCFC.US	OceanFirst Financial Corp	20210511	21.89	22.54	21.77	21.84	186032	21.489	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210511	27.17	27.75	27.17	27.66	2000	26.8089	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210511	4.49	4.77	4.388	4.76	334600	4.76	up	up	correct
OCGN.US	Ocugen Inc	20210511	9.4	10.16	9.18	9.9	66168000	9.9	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210511	6.65	6.68	6.52	6.585	867261	6.2007	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210511	14.47	15.8	14.16	15.75	1224100	15.75	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210511	4.14	4.4	4.0673	4.33	201679	4.33	up	up	correct
OCX.US	OncoCyte Corporation	20210511	3.87	4.23	3.75	4.12	376900	4.12	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210511	267.35	268	261.48	264.14	795628	263.6154	down	down	correct
ODP.US	The ODP Corporation	20210511	42.47	43.32	41.85	42.89	291711	42.89	up	up	correct
ODT.US	Odonate Therapeutics Inc	20210511	3.02	3.14	3	3.06	662800	3.06	up	up	correct
OEG.US	Orbital Energy Group Inc	20210511	3.23	3.54	3.13	3.46	1228300	3.46	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20210511	9.79	9.79	9.74	9.74	898	9.74	down	down	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210511	9.98	9.98	9.98	9.98	300	9.98
OEPWW.US	One Equity Partners Open Water I Corp	20210511	0.6999	0.7	0.6999	0.7	6633	0.7	up	up	correct
OESX.US	Orion Energy Systems Inc	20210511	5.38	5.59	5.19	5.43	283300	5.43	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20210511	23.5	26.29	23.5	25.89	9735	25.6652	up	up	correct
OFIX.US	Orthofix Medical Inc	20210511	41.75	42.38	41.22	41.38	101700	41.38	down	up	incorrect
OFLX.US	Omega Flex Inc	20210511	151.13	160.36	150	157.31	15076	156.2752	up	up	correct
OFS.US	OFS Capital Corporation	20210511	9	9.3267	8.9	9.3	51481	8.6922	up	up	correct
OFSSG.US	OFS Capital Corporation	20210511	25.35	25.49	25.27	25.49	900	24.7126	up	up	correct
OFSSI.US	OFSSI	20210511	25.3	25.3	25.3	25.3	600	24.566
OGI.US	OrganiGram Holdings Inc	20210511	2.45	2.67	2.4	2.64	6679600	2.64	up	up	correct
OHPA.US	Orion Acquisition Corp	20210511	10.355	10.355	10.355	10.355	200	10.355
OHPAU.US	Orion Acquisition Corp	20210511	9.96	9.96	9.96	9.96	100	9.96
OHPAW.US	Orion Acquisition Corp	20210511	0.7501	0.7501	0.6	0.71	24045	0.71	down	down	correct
OIIM.US	O2Micro International Limited	20210511	6.59	6.91	6.48	6.82	217200	6.82	up	up	correct
OKTA.US	Okta Inc	20210511	219.45	240.53	218.55	237.9	2463100	237.9	up	down	incorrect
OLB.US	The OLB Group Inc	20210511	4.49	4.8999	4.49	4.53	35207	4.53	up	up	correct
OLED.US	Universal Display Corporation	20210511	200.36	201.91	194.01	200.09	786311	199.4501	down	down	correct
OLK.US	Olink Holding AB (publ)	20210511	26.14	30.47	26.14	29.25	149800	29.25	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210511	83.38	84	81	83.83	819100	83.83	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210511	21.27	22.18	21.15	21.67	125500	21.67	up	up	correct
OM.US	Outset Medical Inc	20210511	48.59	49.256	47.06	47.34	710000	47.34	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210511	51.6	52.5194	51.01	51.54	148471	49.5874	down	down	correct
OMCL.US	Omnicell Inc	20210511	128.6	135.9	127.16	133.74	298300	133.74	up	down	incorrect
OMEG.US	Omega Alpha SPAC	20210511	9.95	10	9.95	10	2900	10	up	up	correct
OMER.US	Omeros Corporation	20210511	17.38	18.81	17.21	18.43	539000	18.43	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210511	6.12	6.355	6.06	6.17	13800	6.17	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210511	23.7	23.83	23.03	23.43	180764	21.8161	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210511	9.98	10	9.8	10	4700	10	up	up	correct
ON.US	ON Semiconductor Corporation	20210511	35.31	37.53	35.12	37.17	11405900	37.17	up	up	correct
ONB.US	Old National Bancorp	20210511	18.96	19.32	18.85	19.08	352227	18.6339	up	up	correct
ONCR.US	Oncorus Inc	20210511	14	15.3	13.15	14.67	80100	14.67	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20210511	3.75	4.04	3.59	3.68	230000	3.68	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210511	4.98	5.38	4.86	5.21	747600	5.21	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210511	2.76	2.79	2.6	2.65	773300	2.65	down	down	correct
ONDS.US	Ondas Holdings Inc	20210511	6	6.945	6	6.65	254500	6.65	up	up	correct
ONEM.US	1Life Healthcare Inc	20210511	36.81	39.21	36.38	38.78	1023300	38.78	up	up	correct
ONEW.US	OneWater Marine Inc	20210511	51.9	53.33	51.372	52.05	97000	49.8584	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20210511	0.5151	0.5385	0.5	0.521	472209	7.815	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20210511	6.51	7.44	6.5	7.35	139400	7.35	up	up	correct
OPBK.US	OP Bancorp	20210511	11.11	11.215	11.01	11.09	38302	10.8997	down	down	correct
OPCH.US	Option Care Health Inc	20210511	16.45	16.93	16.02	16.82	818300	16.82	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210511	15.1	17.48	15.1	17.45	14194700	17.45	up	up	correct
OPGN.US	OpGen Inc	20210511	2.12	2.298	2.12	2.27	761300	2.27	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210511	3.74	3.74	3.52	3.7	14500	3.7	down	up	incorrect
OPI.US	Office Properties Income Trust	20210511	27.26	27.46	26.86	27.34	156551	26.8257	up	up	correct
OPINL.US	Office Properties Income Trust	20210511	26.89	26.97	26.8	26.87	12300	25.7074	down	down	correct
OPK.US	OPKO Health Inc	20210511	3.49	3.54	3.4	3.42	7136400	3.42	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210511	12.08	12.9	12.08	12.9	9600	12.9	up	up	correct
OPOF.US	Old Point Financial Corporation	20210511	22.205	22.25	22.16	22.25	987	21.8823	up	up	correct
OPRA.US	Opera Limited	20210511	10.38	11.1	10.2	10.87	180000	10.87	up	up	correct
OPRT.US	Oportun Financial Corporation	20210511	20.43	21.778	20.01	20.19	88400	20.19	down	down	correct
OPRX.US	OptimizeRx Corporation	20210511	41.26	45.42	41.0038	44.56	227899	44.56	up	down	incorrect
OPT.US	Opthea Limited	20210511	8.45	8.76	8.3	8.76	9882	8.76	up	up	correct
OPTN.US	OptiNose Inc	20210511	2.9	2.99	2.8	2.91	594800	2.91	up	up	correct
ORGN.US	Origin Materials Inc	20210511	9.89	9.91	9.84	9.87	1856647	9.87	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210511	17.44	19.36	16.97	17.92	1285500	17.92	up	up	correct
ORGS.US	Orgenesis Inc	20210511	4.7	4.74	4.47	4.53	522900	4.53	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210511	21.87	25.51	21.09	24.81	185200	24.81	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210511	561.49	564	549.99	559.83	546000	559.83	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210511	10.76	11.79	10.58	11.1	1070500	11.1	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20210511	24.25	24.7746	24.25	24.36	22040	23.971	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210511	5	5.29	4.81	5.28	499800	5.28	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210511	2.76	2.76	2.76	2.76	3	13.8
OSBC.US	Old Second Bancorp Inc	20210511	14.125	14.125	13.73	13.83	63254	13.7195	down	down	correct
OSIS.US	OSI Systems Inc	20210511	94.84	96.72	94.12	95.98	85800	95.98	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210511	2.94	3.25	2.94	3.19	286600	3.19	up	up	correct
OSPN.US	OneSpan Inc	20210511	24.04	25.14	23.54	24.86	122000	24.86	up	up	correct
OSS.US	One Stop Systems Inc	20210511	4.5	4.75	4.4	4.65	168800	4.65	up	up	correct
OSTK.US	Overstock.com Inc	20210511	72.23	77.1	71.01	77.02	1597200	77.02	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210511	9.67	9.69	9.66	9.69	5300	9.69	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210511	9.97	10	9.97	9.98	3500	9.98	up	up	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20210511	0.73	0.73	0.613	0.613	1800	0.613	down	down	correct
OSUR.US	OraSure Technologies Inc	20210511	9.39	9.79	9.31	9.55	685100	9.55	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20210511	10.25	10.5	9.88	10.1	887300	10.1	down	up	incorrect
OTEL.US	Otelco Inc	20210511	0.8	0.844	0.8	0.82	1153394	0.82	up	up	correct
OTEX.US	Open Text Corporation	20210511	46.26	46.665	45.891	46.08	852524	45.4846	down	down	correct
OTIC.US	Otonomy Inc	20210511	2.02	2.2	2.01	2.08	461900	2.08	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20210511	1.95	2.08	1.93	2.04	552300	2.04	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210511	0.5399	0.5399	0.42	0.4314	9109	0.4314	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210511	9.75	10	9.75	9.95	83400	9.95	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210511	1.55	1.5612	1.5199	1.52	11122	1.52	down	down	correct
OTRA.US	OTR Acquisition Corp	20210511	10	10	10	10	500	10
OTRAU.US	OTR Acquisition Corp	20210511	10.33	10.33	10.33	10.33	700	10.33
OTRAW.US	OTR Acquisition Corp	20210511	0.6	0.645	0.6	0.645	2900	0.645	up	up	correct
OTRK.US	Ontrak Inc	20210511	28.09	32.34	27.85	32.22	431220	32.22	up	up	correct
OTRKP.US	Ontrak Inc	20210511	24.15	24.25	24.05	24.25	32300	22.2351	up	up	correct
OTTR.US	Otter Tail Corporation	20210511	48.38	48.62	47.6	48.44	85459	47.4123	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210511	22.9	23.64	22.9	23.29	10580	22.9174	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210511	3.28	3.51	3.212	3.47	495600	3.47	up	up	correct
OVLY.US	Oak Valley Bancorp	20210511	17.01	17.75	17	17.15	10976	17.0081	up	up	correct
OWSCX.US	OWSCX	20210511	21.05	21.05	21.05	21.05	0	20.7555
OXBR.US	Oxbridge Re Holdings Limited	20210511	1.97	2.015	1.86	1.93	435521	1.93	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210511	0.1685	0.1685	0.135	0.14	28667	0.14	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210511	7.08	7.08	6.9	7.07	1191744	6.5713	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210511	25.45	25.64	25.45	25.64	26900	24.6893	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210511	25.35	25.35	25.3	25.332	2244	24.2292	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210511	24.99	25.092	24.96	24.96	8500	23.9512	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210511	5.05	5.05	4.59	4.95	815026	4.654	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210511	25.34	25.34	25.2	25.3	4380	24.107	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210511	25.68	25.68	25.635	25.635	900	24.8585	down	down	correct
OYST.US	Oyster Point Pharma Inc	20210511	16.25	17.68	16.25	17.56	34600	17.56	up	up	correct
OZK.US	Bank OZK	20210511	42.74	43.5998	42.5	42.73	560027	42.1465	down	up	incorrect
OZON.US	Ozon Holdings PLC	20210511	53.4	56.71	52.61	56.04	1239000	56.04	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210511	9.66	9.94	9.525	9.88	6009429	9.5383	up	up	correct
PAAS.US	Pan American Silver Corp	20210511	33.51	34.78	33.35	34.66	2814402	34.319	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20210511	20.33	24.79	20.22	24.09	3916000	24.09	up	up	correct
PACW.US	PacWest Bancorp	20210511	43.46	44.5	43.25	43.76	514940	43.0336	up	down	incorrect
PACX.US	Pioneer Merger Corp	20210511	9.72	9.75	9.71	9.71	6000	9.71	down	down	correct
PACXU.US	Pioneer Merger Corp	20210511	10	10.021	10	10.01	17300	10.01	up	up	correct
PACXW.US	Pioneer Merger Corp	20210511	0.793	0.85	0.78	0.85	14974	0.85	up	up	correct
PAE.US	PAE Incorporated	20210511	8.49	8.59	8.31	8.49	264500	8.49
PAGP.US	Plains GP Holdings L.P	20210511	9.95	10.13	9.71	10.05	3560286	9.7253	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210511	26.47	26.87	26.13	26.38	112630	25.9937	down	down	correct
PAIC.US	Petra Acquisition Inc	20210511	10	10.02	10	10	4600	10
PAICU.US	Petra Acquisition Inc	20210511	10.5	10.5	10.5	10.5	0	10.5
PAICW.US	Petra Acquisition Inc	20210511	0.5851	0.63	0.57	0.6	25434	0.6	up	up	correct
PALI.US	Palisade Bio Inc	20210511	4.62	5.67	4.51	5.33	172200	5.33	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210511	2.85	3.09	2.83	2.83	29201	2.83	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20210511	9.99	10.023	9.9	9.997	2800	9.997	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210511	3.73	3.84	3.65	3.77	306059	3.6792	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210511	332.76	345.32	332.76	343.43	725500	343.43	up	up	correct
PAQC.US	Provident Acquisition Corp	20210511	9.75	9.78	9.75	9.78	13900	9.78	up	up	correct
PAQCU.US	Provident Acquisition Corp	20210511	10.08	10.179	10.08	10.09	13700	10.09	up	up	correct
PAQCW.US	Provident Acquisition Corp	20210511	0.74	0.7999	0.72	0.7401	17027	0.7401	up	up	correct
PASG.US	Passage Bio Inc	20210511	16.03	17.24	15.93	17.08	465000	17.08	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210511	12	12	11.36	11.9595	12683	8.9086	down	down	correct
PATK.US	Patrick Industries Inc	20210511	92.21	93.13	90.6301	91.47	105572	90.8708	down	up	incorrect
PAVM.US	PAVmed Inc	20210511	3.92	4.26	3.861	4.17	3568700	4.17	up	up	correct
PAVMW.US	PAVmed Inc	20210511	1.15	1.18	1.11	1.16	10500	1.16	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210511	2.6899	2.9199	2.6899	2.8	35415	2.8	up	up	correct
PAX.US	Patria Investments Limited	20210511	14.92	15.33	14.84	15.15	212700	14.5121	up	up	correct
PAYA.US	Paya Holdings Inc	20210511	9.51	9.69	9.405	9.51	1922600	9.51
PAYS.US	PaySign Inc	20210511	3.37	3.58	3.25	3.52	560900	3.52	up	up	correct
PAYX.US	Paychex Inc	20210511	99.32	99.78	98.12	99.03	1450424	97.928	down	down	correct
PBCT.US	People's United Financial Inc	20210511	18.67	19.19	18.65	18.76	3580803	18.3505	up	up	correct
PBCTP.US	People's United Financial Inc	20210511	27.72	27.85	27.5447	27.64	11039	26.6295	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20210511	11.37	12	11.37	11.77	17500	11.77	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210511	14.27	14.27	14.22	14.22	1240	14.0969	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20210511	13.63	13.79	13.63	13.75	8344	13.55	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210511	4.04	4.21	4	4.16	26100	4.16	up	up	correct
PBPB.US	Potbelly Corporation	20210511	7.18	7.74	7.02	7.41	276425	7.41	up	down	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20210511	1.15	1.24	1.12	1.17	990900	1.17	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20210511	9.01	9.66	8.99	9.56	387800	9.56	up	up	correct
PCAR.US	PACCAR Inc	20210511	95.07	95.69	94.18	94.76	2020750	92.4178	down	down	correct
PCB.US	PCB Bancorp	20210511	15.5	16	15.5	15.84	37326	15.6599	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20210511	62.82	63.12	60.8875	61.44	610320	56.0149	down	down	correct
PCOM.US	Points International Ltd	20210511	15.93	16.18	15.72	15.8	40600	15.8	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210511	59.84	61.69	59.84	60.72	276200	60.72	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20210511	6.32	7.19	6.214	6.82	49400	6.82	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20210511	17.66	18.21	17.66	18.04	30013	17.8639	up	up	correct
PCT.US	PureCycle Technologies Inc	20210511	12.24	13.6	11.43	13.45	3723376	13.45	up	up	correct
PCTI.US	PCTEL Inc	20210511	6.38	6.67	6.36	6.56	103271	6.4496	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20210511	15.05	16.55	15.05	16.55	200	16.55	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20210511	4	5.01	3.58	4.85	166636	4.85	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210511	157.07	163.397	155.87	162.49	346800	162.49	up	up	correct
PCVX.US	Vaxcyte Inc	20210511	16.01	17.56	15.51	17.34	218600	17.34	up	down	incorrect
PCYG.US	Park City Group Inc	20210511	5.05	5.27	4.935	5.19	33132	5.19	up	up	correct
PCYO.US	Pure Cycle Corporation	20210511	13.575	14.207	13.55	14.03	67800	14.03	up	up	correct
PDCE.US	PDC Energy Inc	20210511	39.25	41.555	38.31	41.41	1124328	40.6541	up	up	correct
PDCO.US	Patterson Companies Inc	20210511	34.99	36.37	34.87	35.925	941961	35.3315	up	up	correct
PDD.US	Pinduoduo Inc	20210511	114.87	126.36	114.6	125.83	6135500	125.83	up	up	correct
PDEX.US	Pro	20210511	34.25	34.25	33.08	33.56	16800	33.56	down	down	correct
PDFS.US	PDF Solutions Inc	20210511	17.64	17.98	17.25	17.48	141900	17.48	down	down	correct
PDLB.US	PDL Community Bancorp	20210511	11.04	11.32	11.04	11.27	20700	11.27	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210511	4.15	4.765	4.1	4.66	452400	4.66	up	down	incorrect
PDSKX.US	PDSKX	20210511	27.3	27.3	27.3	27.3	0	26.8812
PDSRX.US	PDSRX	20210511	27.24	27.24	27.24	27.24	0	26.8609
PDSYX.US	PDSYX	20210511	27.4	27.4	27.4	27.4	0	26.9795
PEBK.US	Peoples Bancorp of North Carolina Inc	20210511	23.24	23.28	23.06	23.1	4133	22.6774	down	down	correct
PEBO.US	Peoples Bancorp Inc	20210511	32.85	33.2033	32.64	32.75	69514	31.9914	down	down	correct
PEGA.US	Pegasystems Inc	20210511	115.21	120.8	115.19	120.03	172511	119.9448	up	up	correct
PENN.US	Penn National Gaming Inc	20210511	75.57	83.81	74.24	83.09	6821900	83.09	up	up	correct
PEP.US	PepsiCo Inc	20210511	147.17	147.6399	145.02	145.65	5266131	142.6454	down	up	incorrect
PERI.US	Perion Network Ltd	20210511	14.6	15.4	14.33	15.26	799901	15.26	up	up	correct
PESI.US	Perma	20210511	7.5	7.68	7.38	7.47	5900	7.47	down	up	incorrect
PETQ.US	PetIQ Inc	20210511	41.37	42.31	41.37	41.74	315100	41.74	up	up	correct
PETS.US	PetMed Express Inc	20210511	29.47	29.71	28.68	29.59	451796	28.7028	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210511	10.25	10.25	9.25	10	800	10	down	down	correct
PETZ.US	TDH Holdings Inc	20210511	2.02	2.15	1.963	2.01	90000	2.01	down	down	correct
PFALX.US	PFALX	20210511	9.54	9.54	9.54	9.54	0	9.3664
PFBC.US	Preferred Bank	20210511	65.76	66.66	65.32	65.41	33257	64.6532	down	up	incorrect
PFC.US	Premier Financial Corp	20210511	30.21	30.805	30.01	30.43	65149	29.8862	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20210511	9.83	9.83	9.79	9.79	38400	9.79	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210511	9.95	10	9.95	10	12000	10	up	down	incorrect
PFDRW.US	Pathfinder Acquisition Corporation	20210511	0.78	0.8	0.7701	0.8	5018	0.8	up	up	correct
PFFLX.US	PFFLX	20210511	9.54	9.54	9.54	9.54	0	9.3723
PFG.US	Principal Financial Group Inc	20210511	66.395	66.395	64.55	64.81	1142599	63.0367	down	down	correct
PFHD.US	Professional Holding Corp	20210511	17.52	17.825	17.35	17.37	24000	17.37	down	down	correct
PFIE.US	Profire Energy Inc	20210511	1.19	1.23	1.17	1.22	188900	1.22	up	up	correct
PFIN.US	P&F Industries Inc	20210511	6.05	6.62	6.05	6.6	13300	6.6	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210511	42.61	43.72	41.87	42.15	10289	41.1292	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210511	9.54	9.54	9.54	9.54	0	9.166
PFLT.US	PennantPark Floating Rate Capital Ltd	20210511	12.5	12.57	12.34	12.45	245150	11.7437	down	down	correct
PFMT.US	Performant Financial Corporation	20210511	1.94	2.05	1.82	2	285400	2	up	up	correct
PFSW.US	PFSweb Inc	20210511	6.53	7.03	6.46	6.96	78000	6.96	up	up	correct
PFX.US	Phenixfin Corporation	20210511	36	36.22	35.525	35.98	5961	35.98	down	down	correct
PFXNL.US	PhenixFIN Corporation	20210511	25.23	25.23	25.23	25.23	200	24.117
PGC.US	Peapack	20210511	31.85	32.39	31.79	32.05	48189	31.9567	up	up	correct
PGEN.US	Precigen Inc	20210511	5.99	6.56	5.8	6.53	1243200	6.53	up	up	correct
PGNY.US	Progyny Inc	20210511	49.09	49.76	47.31	48.76	733600	48.76	down	down	correct
PGRW.US	Progress Acquisition Corp	20210511	9.75	9.75	9.75	9.75	0	9.75
PGRWU.US	Progress Acquisition Corp	20210511	10.01	10.01	10.01	10.01	0	10.01
PGRWW.US	Progress Acquisition Corp	20210511	0.5427	0.58	0.54	0.58	4000	0.58	up	up	correct
PHAR.US	Pharming Group NV	20210511	13.13	13.13	13.13	13.13	600	13.13
PHAS.US	PhaseBio Pharmaceuticals Inc	20210511	2.65	3.27	2.65	2.98	699800	2.98	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210511	32.04	34.17	31.7	34.09	90300	34.09	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210511	3.76	3.84	3.7	3.745	7255	3.745	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210511	9.75	9.85	9.75	9.83	14200	9.83	up	down	incorrect
PHICU.US	Population Health Investment Co. Inc	20210511	10.04	10.1	10.04	10.08	2200	10.08	up	up	correct
PHICW.US	Population Health Investment Co. Inc	20210511	1.03	1.05	1.01	1.05	8300	1.05	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210511	2.4	2.46	2.16	2.19	2388900	2.19	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210511	0.2502	0.2502	0.22	0.2371	16323	0.2371	down	down	correct
PHUN.US	Phunware Inc	20210511	1.31	1.57	1.31	1.4	22259900	1.4	up	up	correct
PHUNW.US	Phunware Inc	20210511	0.3834	0.3998	0.3201	0.3249	24901	0.3249	down	down	correct
PHVS.US	Pharvaris N.V	20210511	23	23.31	23	23.31	2400	23.31	up	up	correct
PI.US	Impinj Inc	20210511	44.23	46.71	42.67	46.16	231000	46.16	up	up	correct
PIIVX.US	PIIVX	20210511	41.25	41.25	41.25	41.25	0	41.25
PINC.US	Premier Inc	20210511	34.81	34.81	33.71	33.95	506819	33.405	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210511	1.76	1.85	1.75	1.76	558500	1.76
PIXY.US	ShiftPixy Inc	20210511	2.29	2.47	2.23	2.41	816300	2.41	up	up	correct
PKBK.US	Parke Bancorp Inc	20210511	20.65	20.975	20.53	20.73	18651	20.4136	up	up	correct
PKOH.US	Park	20210511	35.04	36.32	34.8161	35.89	34693	35.5199	up	up	correct
PLAB.US	Photronics Inc	20210511	12.67	12.84	12.36	12.61	359500	12.61	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20210511	41.47	43.14	40.81	43	1073400	43	up	up	correct
PLBC.US	Plumas Bancorp	20210511	26.99	27.95	26.99	27.65	14865	27.4261	up	up	correct
PLBY.US	PLBY Group Inc	20210511	45.4	47.68	41.88	46.23	4906700	46.23	up	up	correct
PLCE.US	The Children's Place Inc	20210511	76.32	77.93	72.42	77.59	711800	77.59	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210511	0.84	0.949	0.81	0.92	11713400	0.92	up	up	correct
PLL.US	Piedmont Lithium Inc	20210511	60.83	63.6	59.17	62.66	531600	62.66	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20210511	9.81	9.85	9.8	9.85	6800	9.85	up	down	incorrect
PLMIU.US	Plum Acquisition Corp. I	20210511	9.99	9.99	9.94	9.94	116200	9.94	down	down	correct
PLMIW.US	Plum Acquisition Corp. I	20210511	0.93	0.93	0.93	0.93	1001	0.93
PLMR.US	Palomar Holdings Inc	20210511	64	67.72	63.6	66.16	217100	66.16	up	up	correct
PLPC.US	Preformed Line Products Company	20210511	69.01	71.465	68.755	70.3	10587	69.6744	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20210511	29.75	33.49	29.75	32.87	70922	32.87	up	up	correct
PLSE.US	Pulse Biosciences Inc	20210511	16.17	18.23	14.594	17.97	121100	17.97	up	up	correct
PLTK.US	Playtika Holding Corp	20210511	26	26.35	25.01	25.89	1922100	25.89	down	up	incorrect
PLUG.US	Plug Power Inc	20210511	18.6	23.73	18.47	23.6	83706100	23.6	up	up	correct
PLUS.US	ePlus inc	20210511	99.35	100.05	98.48	99.81	34168	49.905	up	up	correct
PLXP.US	PLx Pharma Inc	20210511	9.45	9.79	9.25	9.71	48200	9.71	up	down	incorrect
PLXS.US	Plexus Corp	20210511	91.9	94.85	91.57	94.76	111900	94.76	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210511	7.32	7.56	7.26	7.51	1108900	7.51	up	up	correct
PMAAX.US	PMAAX	20210511	11.76	11.76	11.76	11.76	0	11.6541
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210511	0.0143	0.0147	0.0127	0.0133	6854	19.951	down	up	incorrect
PMD.US	Psychemedics Corporation	20210511	6.9	6.9	6.6	6.6599	32708	6.613	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210511	1.07	1.13	1.07	1.09	252400	1.09	up	up	correct
PMFLX.US	PMFLX	20210511	11.76	11.76	11.76	11.76	0	11.6281
PMGM.US	Priveterra Acquisition Corp	20210511	9.8	9.8	9.8	9.8	600	9.8
PMGMU.US	Priveterra Acquisition Corp	20210511	9.99	10.01	9.96	9.99	44800	9.99
PMGMW.US	Priveterra Acquisition Corp	20210511	0.7	0.7	0.6812	0.6812	10373	0.6812	down	up	incorrect
PMIFX.US	PMIFX	20210511	9.8	9.8	9.8	9.8	0	9.3247
PMTS.US	CPI Card Group Inc. Common Stock	20210511	15.92	17.58	15.91	17.04	74800	17.04	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210511	33.92	33.92	27.91	28.01	523400	28.01	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210511	8.91	8.91	8.91	8.91	1200	8.91
PNFP.US	Pinnacle Financial Partners Inc	20210511	87.78	89.955	87.78	88.95	341000	88.6147	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210511	27.685	28.05	27.67	28.05	6500	26.8196	up	up	correct
PNNT.US	PennantPark Investment Corporation	20210511	6.56	6.5886	6.42	6.5	268541	6.1632	down	down	correct
PNNTG.US	PNNTG	20210511	25.38	25.39	25.36	25.37	900	24.6885	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210511	43.75	43.75	41	41	2100	41	down	down	correct
PNT.US	POINT Biopharma Global Inc	20210511	10	10.03	9.99	10.03	57824	10.03	up	up	correct
PNTG.US	The Pennant Group Inc	20210511	35.36	36.828	34.65	35.55	184800	35.55	up	up	correct
POAI.US	Predictive Oncology Inc	20210511	0.907	0.996	0.9	0.955	1151400	0.955	up	up	correct
PODD.US	Insulet Corporation	20210511	219.34	237.41	218.28	229.96	1222500	229.96	up	up	correct
POLA.US	Polar Power Inc	20210511	8.69	10.13	8.5	9.95	219800	9.95	up	up	correct
POOL.US	Pool Corporation	20210511	438.71	442.05	433.835	438.87	274142	436.667	up	up	correct
POPM.US	PopMail.com Inc	20210511	0.0011	0.0011	0.0011	0.0011	0	0.0011
POSH.US	Poshmark Inc	20210511	42.17	46.18	41.7	44.05	768100	44.05	up	down	incorrect
POW.US	Powered Brands	20210511	9.86	9.93	9.86	9.86	116600	9.86
POWI.US	Power Integrations Inc	20210511	74.89	77.62	74.51	77.08	284022	76.7531	up	up	correct
POWL.US	Powell Industries Inc	20210511	36.3	36.72	35.28	36.14	31764	35.1981	down	down	correct
POWRU.US	Powered Brands	20210511	9.96	10.08	9.954	10	42500	10	up	down	incorrect
POWRW.US	Powered Brands	20210511	0.6651	0.6663	0.6325	0.65	4016	0.65	down	down	correct
POWW.US	AMMO Inc	20210511	6.55	6.67	6.25	6.63	2994600	6.63	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20210511	44.75	45.98	44.75	44.88	268584	44.1499	up	up	correct
PPBT.US	Purple Biotech Ltd	20210511	3.81	3.95	3.79	3.88	263200	3.88	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210511	23.77	24.72	23.77	24.65	649100	24.65	up	up	correct
PPD.US	PPD Inc	20210511	46.06	46.15	46	46.1	3264500	46.1	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210511	9.72	9.72	9.7	9.71	8634	9.71	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20210511	10.039	10.05	10.03	10.04	35300	10.04	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210511	0.6688	0.6898	0.65	0.6652	31952	0.6652	down	down	correct
PPIH.US	Perma	20210511	6.44	6.44	5.99	5.99	13700	5.99	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20210511	3.35	3.67	3.25	3.59	123277	3.5008	up	down	incorrect
PPTA.US	Midas Gold Corp.	20210511	8.55	8.659	8.164	8.24	103600	8.24	down	up	incorrect
PRAA.US	PRA Group Inc	20210511	38.43	38.66	37.94	38.06	155300	38.06	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210511	25.25	27.51	25.25	25.85	172400	25.85	up	up	correct
PRCH.US	Porch Group Inc	20210511	13	14.465	12.62	14.44	2338400	14.44	up	up	correct
PRDEX.US	PREDEX Funds	20210511	25.63	25.63	25.63	25.63	0	25.0881
PRDO.US	Perdoceo Education Corporation	20210511	11.72	11.9	11.7	11.81	559500	11.81	up	up	correct
PRFT.US	Perficient Inc	20210511	66.85	68.84	66.36	68.34	535200	68.34	up	up	correct
PRFX.US	PainReform Ltd	20210511	2.33	2.66	2.18	2.41	205800	2.41	up	up	correct
PRGS.US	Progress Software Corporation	20210511	42.84	43.49	42.37	43.42	517959	42.9385	up	up	correct
PRIM.US	Primoris Services Corporation	20210511	31.32	32	31.13	31.58	259490	31.3621	up	up	correct
PRIVX.US	Sharespost 100 Fund	20210511	40.9	40.9	40.9	40.9	0	40.9
PRLD.US	Prelude Therapeutics Incorporated	20210511	38.75	43	38	41.18	210500	41.18	up	up	correct
PRLVX.US	PRLVX	20210511	40.57	40.57	40.57	40.57	0	40.57
PROC.US	Procaps Group S.A. Ordinary Shares	20210511	10.04	10.06	10.04	10.04	1000	10.04
PROF.US	Profound Medical Corp	20210511	18.37	19.06	18.1	18.97	53500	18.97	up	down	incorrect
PROG.US	Progenity Inc	20210511	2.33	2.6	2.2	2.5	574100	2.5	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210511	16.374	16.435	15.84	16.02	19305	15.6318	down	down	correct
PRPH.US	ProPhase Labs Inc	20210511	5.53	5.68	5.46	5.56	25795	5.2981	up	up	correct
PRPL.US	Purple Innovation Inc	20210511	29.51	31.82	29.13	31.23	1619000	31.23	up	up	correct
PRPO.US	Precipio Inc	20210511	4.34	4.78	4.16	4.41	13595800	4.41	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20210511	6.21	6.63	6.05	6.46	492400	6.46	up	down	incorrect
PRSR.US	Prospector Capital Corp	20210511	9.74	9.78	9.71	9.76	29500	9.76	up	up	correct
PRSRU.US	Prospector Capital Corp	20210511	10	10.02	9.99	10	11600	10
PRSRW.US	Prospector Capital Corp	20210511	0.86	0.8708	0.8024	0.8212	28329	0.8212	down	up	incorrect
PRTA.US	Prothena Corporation plc	20210511	23.02	23.529	21.94	22.97	339400	22.97	down	down	correct
PRTC.US	PureTech Health plc	20210511	54.735	54.735	54.735	54.735	400	54.735
PRTG.US	Portage Biotech Inc	20210511	28.5	29.5	27.9	27.91	23100	27.91	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20210511	6.36	6.9	6.15	6.6	37400	6.6	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20210511	7	7.23	6.94	7.19	259000	7.19	up	up	correct
PRTS.US	CarParts.com Inc	20210511	14.64	16.09	13.63	15.91	3259600	15.91	up	up	correct
PRVA.US	Privia Health Group Inc	20210511	28.05	31.48	28	30.51	606500	30.51	up	up	correct
PRVB.US	Provention Bio Inc	20210511	6.22	7.04	6.145	6.88	1060600	6.88	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20210511	9.71	9.78	9.7	9.78	92900	9.78	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210511	9.94	10	9.94	10	1300	10	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20210511	8.06	8.09	7.85	8	3237661	7.5569	down	down	correct
PSHG.US	Performance Shipping Inc	20210511	4.21	4.42	4.02	4.16	53500	4.16	down	down	correct
PSMT.US	PriceSmart Inc	20210511	85.16	86.75	84.24	85.06	86917	84.7092	down	down	correct
PSNL.US	Personalis Inc	20210511	18.29	19.718	18	19.46	1079500	19.46	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210511	18.85	18.85	18.85	18.85	0	18.4476
PSTI.US	Pluristem Therapeutics Inc	20210511	3.69	3.95	3.67	3.85	249400	3.85	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210511	1.98	2.13	1.98	2.09	440300	2.09	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210511	7.95	8.64	7.81	8.5	141105	8.5	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20210511	0.81	0.84	0.8	0.83	212600	0.83	up	up	correct
PTC.US	PTC Inc	20210511	126.42	130.95	125.06	130.16	502800	130.16	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210511	37.87	39.97	37.79	38.75	367900	38.75	up	up	correct
PTDEX.US	PREDEX	20210511	25.76	25.76	25.76	25.76	0	25.2474
PTE.US	PolarityTE Inc	20210511	1.09	1.25	1.07	1.2	10930450	1.2	up	up	correct
PTEN.US	Patterson	20210511	7.93	8.6	7.76	8.24	2560908	8.1771	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210511	27.54	29.75	26.97	29.51	168700	29.51	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210511	9.83	9.83	9.8	9.82	2300	9.82	down	up	incorrect
PTICU.US	PropTech Investment Corporation II	20210511	10	10	10	10	100	10
PTICW.US	PropTech Investment Corporation II	20210511	0.82	0.82	0.76	0.78	1300	0.78	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210511	3.93	4.2	3.1	3.47	32273279	3.47	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20210511	0.479	0.479	0.3612	0.3879	162784	0.3879	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210511	23.8	24.2	23.3	23.9	53110	22.2131	up	up	correct
PTNR.US	Partner Communications Company Ltd	20210511	4.52	4.59	4.51	4.57	1300	4.57	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20210511	9.66	9.66	9.66	9.66	0	9.66
PTOCU.US	Pine Technology Acquisition Corp	20210511	9.96	9.96	9.96	9.96	0	9.96
PTON.US	Peloton Interactive Inc	20210511	84.14	91.38	83.63	91.01	25425900	91.01	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210511	3.21	3.465	3.193	3.21	15600	3.21
PTRA.US	Proterra Inc	20210511	14.01	14.78	13.9	14.7	1430165	14.7	up	down	incorrect
PTRAW.US	Proterra Inc	20210511	4	4.17	3.88	4.06	277200	4.06	up	up	correct
PTRS.US	Partners Bancorp	20210511	7.6	8.23	7.6	8.2	88461	8.1268	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210511	57.58	58.6312	57.58	58.1	2675	29.05	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20210511	14.59	15.08	14.59	14.8	193900	14.4893	up	up	correct
PUBM.US	PubMatic Inc	20210511	34.58	38.03	34	36.44	672584	36.44	up	up	correct
PUCK.US	Goal Acquisitions Corp	20210511	9.66	9.69	9.66	9.68	26600	9.68	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20210511	10.15	10.18	10.14	10.14	7800	10.14	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20210511	0.46	0.4999	0.46	0.4809	76607	0.4809	up	up	correct
PULM.US	Pulmatrix Inc	20210511	0.826	0.93	0.82	0.903	571800	0.903	up	up	correct
PUYI.US	Puyi Inc	20210511	5.3	5.44	5.3	5.35	5100	5.35	up	down	incorrect
PVAC.US	Penn Virginia Corporation	20210511	16.86	18.08	16.51	17.92	609797	17.92	up	up	correct
PVBC.US	Provident Bancorp Inc	20210511	16.04	16.46	16	16.16	29272	16.0885	up	up	correct
PWDEX.US	PREDEX	20210511	25.76	25.76	25.76	25.76	0	25.2474
PWFL.US	PowerFleet Inc	20210511	6.18	6.52	6.1	6.37	214000	6.37	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20210511	24.67	24.82	24.343	24.55	22565	23.6121	down	down	correct
PWP.US	Perella Weinberg Partners	20210511	11.33	11.5	10.84	11.29	31900	11.169	down	down	correct
PXLW.US	Pixelworks Inc	20210511	2.95	3.05	2.88	2.93	655600	2.93	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20210511	0.791	0.816	0.79	0.808	544900	0.808	up	down	incorrect
PXSAP.US	Pyxis Tankers Inc	20210511	22.525	22.525	22.525	22.525	101	21.1903
PXSAW.US	Pyxis Tankers Inc	20210511	0.3286	0.3438	0.3101	0.3438	38053	0.3438	up	down	incorrect
PYPD.US	PolyPid Ltd	20210511	9.01	9.01	8.63	8.7	34400	8.7	down	down	correct
PYPL.US	PayPal Holdings Inc	20210511	235	250.555	233.61	248.6	9258200	248.6	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20210511	4.12	4.31	3.94	4.12	284900	4.12
PZZA.US	Papa John's International Inc	20210511	93.88	97.36	93.38	97.01	357359	96.4839	up	up	correct
QADA.US	QAD Inc	20210511	66.44	67.47	65.58	67.3	45776	67.244	up	up	correct
QADB.US	QAD Inc	20210511	47.2	47.2	47.2	47.2	269	47.1669
QCOM.US	QUALCOMM Incorporated	20210511	125.25	128.56	124.77	128.37	11947960	126.6475	up	up	correct
QCRH.US	QCR Holdings Inc	20210511	46.83	47.27	46.13	46.61	26723	46.4472	down	up	incorrect
QDEL.US	Quidel Corporation	20210511	113.11	117.12	111.34	114.72	626700	114.72	up	up	correct
QFIN.US	360 DigiTech Inc	20210511	21.77	23.2047	21.19	22.83	1180933	22.5218	up	up	correct
QH.US	Quhuo Limited	20210511	4.83	4.91	4.71	4.9	46700	4.9	up	up	correct
QIWI.US	QIWI plc	20210511	10.36	10.52	10.34	10.52	185328	9.6199	up	down	incorrect
QK.US	Q&K International Group Limited	20210511	1.7	1.8	1.62	1.79	13200	1.79	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20210511	1.71	1.77	1.61	1.65	1402200	1.65	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210511	4.31	4.31	4.08	4.19	56000	4.19	down	up	incorrect
QLYS.US	Qualys Inc	20210511	98.57	103	97.11	101.24	627100	101.24	up	up	correct
QMCO.US	Quantum Corporation	20210511	8.75	8.89	8.33	8.56	247300	8.56	down	down	correct
QNST.US	QuinStreet Inc	20210511	17.5	18.77	17.45	18.48	404600	18.48	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210511	27.5	27.544	26.88	27.35	284362	26.1456	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210511	3.4	3.48	3.31	3.48	49700	3.48	up	up	correct
QRTEA.US	Qurate Retail Inc	20210511	13.65	13.91	13.285	13.81	3942661	12.1389	up	up	correct
QRTEB.US	Qurate Retail Inc	20210511	13.81	14.24	13.58	13.8	10904	12.2249	down	down	correct
QRTEP.US	Qurate Retail Inc	20210511	105.53	105.99	105.3	105.99	22200	100.2174	up	up	correct
QRVO.US	Qorvo Inc	20210511	164.694	172.18	164.1	172.01	2331800	172.01	up	up	correct
QS.US	WT	20210511	26.44	31.22	26.2792	29.48	13155502	29.48	up	up	correct
QTNT.US	Quotient Limited	20210511	3.57	3.76	3.53	3.68	395500	3.68	up	up	correct
QTRX.US	Quanterix Corporation	20210511	45.1	49.52	44.27	49.2	381400	49.2	up	down	incorrect
QTT.US	Qutoutiao Inc	20210511	1.86	2.04	1.84	2	1580416	20	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210511	4.29	4.35	3.9	3.94	223900	3.94	down	up	incorrect
QUIK.US	QuickLogic Corporation	20210511	5.97	6.24	5.81	6.23	124500	6.23	up	up	correct
QUMU.US	Qumu Corporation	20210511	5.11	5.29	5.11	5.15	48800	5.15	up	up	correct
QURE.US	uniQure N.V	20210511	32.01	33.54	31.089	32.79	396300	32.79	up	up	correct
RACB.US	Research Alliance Corp. II	20210511	10.71	10.71	10.71	10.71	0	10.71
RADA.US	RADA Electronic Industries Ltd	20210511	12.1	12.65	11.31	12.51	1278000	12.51	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20210511	15	15	13.85	13.98	135400	13.98	down	down	correct
RAIL.US	FreightCar America Inc	20210511	6.422	7.25	6.3	6.68	1392947	6.68	up	up	correct
RAIN.US	Rain Therapeutics Inc	20210511	17.02	17.728	16.02	16.4	104200	16.4	down	down	correct
RAND.US	Rand Capital Corporation	20210511	18.5011	18.5011	18.5011	18.5011	400	18.2946
RAPT.US	RAPT Therapeutics Inc	20210511	18.19	18.94	17.67	18.5	182058	18.5	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210511	104.06	110.72	103.15	108.48	660600	108.48	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20210511	1.19	1.25	1.16	1.24	282900	1.24	up	up	correct
RAVN.US	Raven Industries Inc	20210511	40.54	40.8823	39.65	40.35	140317	40.35	down	down	correct
RBB.US	RBB Bancorp	20210511	21	21.4594	21	21.02	18687	20.801	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20210511	6.53	7.07	6.53	6.96	584800	6.96	up	up	correct
RBCAA.US	Republic Bancorp Inc	20210511	43.95	44.49	43.42	43.96	15156	43.1591	up	up	correct
RBCN.US	Rubicon Technology Inc	20210511	10.52	10.52	10.43	10.43	400	10.43	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20210511	10.5	10.5	10.25	10.35	4200	10.35	down	down	correct
RBNC.US	Reliant Bancorp Inc	20210511	29.19	30.5	29.13	30.1	43943	29.865	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210511	3.69	3.8917	3.6	3.82	339777	3.82	up	up	correct
RCEL.US	AVITA Medical Inc	20210511	19.11	19.96	18.99	19.91	117200	19.91	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210511	9.79	9.87	9.79	9.84	5300	9.84	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210511	10.2	10.2	10.2	10.2	0	10.2
RCHGW.US	Recharge Acquisition Corp	20210511	0.6401	0.74	0.6401	0.74	2774	0.74	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210511	10.99	10.99	10.99	10.99	0	10.4661
RCICX.US	Resource Credit Income Fund Class C	20210511	11.11	11.11	11.11	11.11	0	10.6427
RCII.US	Rent	20210511	57.93	59.36	56.63	59.03	466328	57.9951	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210511	11.02	11.02	11.02	11.02	0	10.4958
RCILX.US	RCILX	20210511	10.99	10.99	10.99	10.99	0	10.4945
RCIWX.US	Resource Credit Income Fund Class W Shar	20210511	10.98	10.98	10.98	10.98	0	10.4849
RCKT.US	Rocket Pharmaceuticals Inc	20210511	40	42.38	37.41	42.05	1997400	42.05	up	up	correct
RCKY.US	Rocky Brands Inc	20210511	61.99	61.99	58.82	60.36	101833	59.766	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20210511	9.71	9.74	9.71	9.74	1400	9.74	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210511	9.936	9.96	9.93	9.96	56100	9.96	up	up	correct
RCLFW.US	Rosecliff Acquisition Corp I	20210511	0.6	0.65	0.6	0.65	2392	0.65	up	up	correct
RCM.US	R1 RCM Inc	20210511	23.7	24.55	23.42	24.35	1609300	24.35	up	up	correct
RCMT.US	RCM Technologies Inc	20210511	3.3	3.57	3.26	3.48	87400	3.48	up	up	correct
RCON.US	Recon Technology Ltd	20210511	8.2	8.55	8.18	8.32	85900	8.32	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20210511	3.4	4	3.23	4	53101	10	up	up	correct
RDBX.US	Redbox Entertainment Inc	20210511	9.87	9.88	9.87	9.87	12400	9.87
RDCM.US	RADCOM Ltd	20210511	9.5	9.67	9.5	9.6	26100	9.6	up	up	correct
RDFN.US	Redfin Corporation	20210511	53.14	55.205	52.08	54.25	2083400	54.25	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210511	6	6.2	5.91	6.08	197600	6.08	up	up	correct
RDI.US	Reading International Inc	20210511	5.7	5.83	5.7	5.71	19700	5.71	up	up	correct
RDIB.US	Reading International Inc	20210511	19.5	19.5	19.5	19.5	0	19.5
RDNT.US	RadNet Inc	20210511	22.84	24.129	22.56	23.96	247700	23.96	up	up	correct
RDUS.US	Radius Health Inc	20210511	19.32	20.81	19.28	20.52	476000	20.52	up	up	correct
RDVT.US	Red Violet Inc	20210511	18.02	18.6	17.68	18.1	96200	18.1	up	up	correct
RDWR.US	Radware Ltd	20210511	26.92	27.7	26.65	27.48	455200	27.48	up	down	incorrect
REAL.US	The RealReal Inc	20210511	17.46	17.94	15.01	16.43	11362000	16.43	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210511	1.83	1.83	1.6	1.67	177504	1.67	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20210511	3.3	3.32	3.3	3.314	10000	3.314	up	up	correct
REE.US	REE Automotive Ltd.	20210511	9.83	9.97	9.83	9.9	433900	9.9	up	up	correct
REEAW.US	REE Automotive Equity Warrant	20210511	1.4	1.44	1.33	1.37	28600	1.37	down	down	correct
REED.US	Reed's Inc	20210511	0.95	0.97	0.87	0.95	1926600	0.95
REFR.US	Research Frontiers Incorporated	20210511	2.52	2.86	2.43	2.79	387600	2.79	up	up	correct
REG.US	Regency Centers Corporation	20210511	64.86	65.25	63.95	64.52	1022572	62.8466	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20210511	53.72	56.42	53	55.79	740100	55.79	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210511	496.82	508.98	494.02	501.19	790700	501.19	up	up	correct
REKR.US	Rekor Systems Inc	20210511	10.88	11.75	9.64	11.26	9481600	11.26	up	up	correct
RELI.US	Reliance Global Group Inc	20210511	3.02	3.09	2.92	3.02	57210	3.02
RELIW.US	Reliance Global Group Inc	20210511	0.55	0.5501	0.55	0.5501	1033	0.5501	up	up	correct
RELL.US	Richardson Electronics Ltd	20210511	7.41	7.55	7.3	7.48	41397	7.3838	up	up	correct
REPH.US	Recro Pharma Inc	20210511	2.58	2.69	2.56	2.6	143500	2.6	up	up	correct
REPL.US	Replimune Group Inc	20210511	32.77	37.56	32.77	37.11	192026	37.11	up	up	correct
RESN.US	Resonant Inc	20210511	2.53	2.935	2.5	2.89	1098200	2.89	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20210511	82.61	85.18	79.4	83.06	510300	83.06	up	up	correct
RETO.US	ReTo Eco	20210511	1.1	1.13	1.05	1.129	105300	1.129	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210511	10.27	10.27	10.1	10.18	50300	10.18	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20210511	1.1	1.12	1.1	1.1	101485	1.1
REYN.US	Reynolds Consumer Products Inc	20210511	31.51	31.7	30.98	31.37	676200	30.6599	down	down	correct
RFIL.US	RF Industries Ltd	20210511	6.33	6.34	6.1	6.34	72800	6.34	up	up	correct
RGCO.US	RGC Resources Inc	20210511	21.44	21.78	21.44	21.73	16035	21.3934	up	up	correct
RGEN.US	Repligen Corporation	20210511	169.46	178.37	167.09	175.46	716300	175.46	up	down	incorrect
RGLD.US	Royal Gold Inc	20210511	117.15	120.4	116.41	120.16	305960	119.4729	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210511	0.82	0.86	0.82	0.86	894000	0.86	up	up	correct
RGNX.US	REGENXBIO Inc	20210511	34.65	36.29	34.51	35.78	502400	35.78	up	up	correct
RGP.US	Resources Connection Inc	20210511	14.53	14.79	14.28	14.39	141400	14.0187	down	down	correct
RIBT.US	RiceBran Technologies	20210511	0.9	0.92	0.875	0.9001	630078	0.9001	up	down	incorrect
RICK.US	RCI Hospitality Holdings Inc	20210511	71.26	72.46	65.0601	72.3	136073	72.1717	up	down	incorrect
RIDE.US	Lordstown Motors Corp	20210511	6.92	7.78	6.69	7.76	8230500	7.76	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210511	3.08	3.28	3.01	3.22	2262100	3.22	up	up	correct
RILY.US	B. Riley Financial Inc	20210511	75.25	76.03	72.76	75.73	380318	73.7678	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210511	25.12	25.14	24.97	25.05	42300	24.3801	down	down	correct
RILYM.US	RILYM	20210511	25.75	25.85	25.65	25.75	15300	24.964
RILYN.US	B. Riley Financial Inc	20210511	25.933	26.27	25.93	26.2	36600	25.4006	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20210511	26.855	27.069	26.855	27.069	1100	26.216	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210511	25.24	25.29	25.12	25.27	35900	24.5482	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20210511	25.99	30.8	25.65	29.87	19802800	29.87	up	up	correct
RIVE.US	Riverview Financial Corporation	20210511	10.58	10.58	10.5	10.5	8800	10.5	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210511	2.39	2.6	2.39	2.57	658100	2.57	up	up	correct
RLAY.US	Relay Therapeutics Inc	20210511	27.02	29.47	26.84	28.4	483300	28.4	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20210511	33.84	36.04	33.84	34.94	46234	34.94	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210511	13.53	13.68	13.45	13.48	32100	13.2964	down	down	correct
RMBL.US	RumbleON Inc	20210511	35	36.11	34.6	35.9	23700	35.9	up	up	correct
RMBS.US	Rambus Inc	20210511	18.21	18.79	18.11	18.74	718700	18.74	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210511	5.9	6.09	5.9	6.02	21800	6.02	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20210511	9.8	9.91	9.79	9.88	52400	9.88	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210511	10	10.02	9.94	10.02	52800	10.02	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20210511	0.836	0.8999	0.83	0.8999	14885	0.8999	up	up	correct
RMNI.US	Rimini Street Inc	20210511	6.93	7.1	5.93	6.13	2724300	6.13	down	down	correct
RMR.US	The RMR Group Inc	20210511	38.74	39.23	38.2301	38.6	49816	32.382	down	down	correct
RMRM.US	RMR Mortgage Trust	20210511	12.02	12.06	11.91	11.96	38200	11.6436	down	down	correct
RMTI.US	Rockwell Medical Inc	20210511	0.9	0.97	0.89	0.95	880900	0.95	up	up	correct
RNA.US	Avidity Biosciences Inc	20210511	21.05	22.99	20.67	22.43	252692	22.43	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20210511	4	4	4	4	0	4
RNDB.US	Randolph Bancorp Inc	20210511	20.54	20.54	20.37	20.49	2359	20.3722	down	up	incorrect
RNLX.US	Renalytix Plc	20210511	28.21	28.73	27.28	27.61	65600	27.61	down	down	correct
RNST.US	Renasant Corporation	20210511	43.65	44.63	43.61	43.63	118567	42.8528	down	up	incorrect
RNW.US	Renew Energy Global PLC	20210511	9.8	9.92	9.8	9.88	641800	9.88	up	up	correct
RNWK.US	RealNetworks Inc	20210511	2.34	2.62	2.28	2.6	2866500	2.6	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210511	1.34	1.45	1.29	1.33	91800	1.33	down	down	correct
ROAD.US	Construction Partners Inc	20210511	31	31.94	30.75	31.15	316900	31.15	up	up	correct
ROCC.US	Ranger Oil Corporation	20210511	9.95	10	9.9	9.95	149800	9.95
ROCK.US	Gibraltar Industries Inc	20210511	79.47	81.22	78.51	80.66	111300	80.66	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20210511	9.74	9.74	9.74	9.74	400	9.74
ROCRU.US	Roth CH Acquisition III Co	20210511	9.95	9.95	9.94	9.94	500	9.94	down	down	correct
ROCRW.US	Roth CH Acquisition III Co	20210511	0.92	0.92	0.92	0.92	500	0.92
ROIC.US	Retail Opportunity Investments Corp	20210511	17.48	17.59	17.3	17.535	781756	17.1585	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210511	9.94	9.95	9.88	9.9	153700	9.9	down	up	incorrect
ROKU.US	Roku Inc	20210511	289.4	316.63	287.659	314.12	7499500	314.12	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210511	193.24	195.9	192.38	192.9	99200	192.9	down	down	correct
ROOT.US	Root Inc	20210511	8.75	9.77	8.19	9.445	4430918	9.445	up	down	incorrect
ROST.US	Ross Stores Inc	20210511	130.18	130.18	126.34	129.12	1415935	128.1657	down	down	correct
ROVR.US	Rover Group Inc	20210511	9.9	9.905	9.87	9.9	159786	9.9
RPAY.US	Repay Holdings Corporation	20210511	21.36	23.16	20.447	21.76	1678400	21.76	up	down	incorrect
RPD.US	Rapid7 Inc	20210511	74.88	79.6	74.605	78.79	694900	78.79	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210511	13.16	13.75	12.47	12.47	24400	12.47	down	up	incorrect
RPRX.US	Royalty Pharma plc	20210511	40.38	42.32	40.02	41.68	3059806	41.1618	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20210511	31.54	33.63	31.17	32.92	91500	32.92	up	up	correct
RRBI.US	Red River Bancshares Inc	20210511	54	54.35	54	54.13	4900	53.9121	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210511	33.05	34.32	32.29	34.22	152300	34.22	up	up	correct
RRR.US	Red Rock Resorts Inc	20210511	38.33	39.935	37.81	39.75	1040236	37.3984	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20210511	5.29	5.35	5.29	5.3	611	5.3	up	down	incorrect
RSSS.US	Research Solutions Inc	20210511	2.21	2.21	2.16	2.17	23100	2.17	down	down	correct
RSVR.US	Reservoir Media Inc	20210511	9.95	10	9.9	9.95	149800	9.95
RSVRW.US	Reservoir Media Management Inc	20210511	1.4	1.456	1.27	1.35	90700	1.35	down	down	correct
RTLR.US	Rattler Midstream LP	20210511	11.35	11.495	11.01	11.23	243500	10.5479	down	down	correct
RTPY.US	Reinvent Technology Partners Y	20210511	10	10.02	9.91	9.91	600300	9.91	down	down	correct
RTPYU.US	Reinvent Technology Partners Y	20210511	10.05	10.11	10.05	10.07	979100	10.07	up	up	correct
RTPYW.US	Reinvent Technology Partners Y	20210511	1.35	1.4	1.25	1.25	562795	1.25	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210511	24.53	25.57	23.55	25.23	591557	25.23	up	up	correct
RUN.US	Sunrun Inc	20210511	37.86	43.81	37.42	42.94	9902900	42.94	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210511	49.34	49.88	48.73	49.02	148793	48.6411	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210511	43.9	44.26	43.582	44.16	7910	43.8089	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210511	26.08	26.48	24.54	25.61	461100	25.61	down	down	correct
RVMD.US	Revolution Medicines Inc	20210511	28.9	32.09	28.5	31.65	569800	31.65	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20210511	26.59	28.425	26.565	27.35	610000	27.35	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210511	4.75	5.09	4.69	4.81	115500	4.81	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210511	0.3998	0.3998	0.37	0.38	34212	0.38	down	down	correct
RVSB.US	Riverview Bancorp Inc	20210511	6.75	6.84	6.73	6.78	44840	6.6808	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210511	1.59	1.835	1.55	1.76	1248800	1.76	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20210511	18.51	19.2199	18.02	18.48	62185	18.48	down	down	correct
RXRA.US	RXR Acquisition Corp	20210511	9.73	9.73	9.71	9.71	1000	9.71	down	down	correct
RXRAU.US	RXR Acquisition Corp	20210511	9.98	10	9.96	9.98	37966	9.98
RXRAW.US	RXR Acquisition Corp	20210511	0.87	0.8701	0.8351	0.8701	8923	0.8701	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20210511	22.01	23.23	21.06	22.66	506700	22.66	up	up	correct
RXT.US	Rackspace Technology Inc	20210511	19.15	19.5	17.26	19.01	8989943	19.01	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210511	117.38	118.2	116.15	117.76	188200	117.76	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20210511	20.01	21.64	19.95	21.6	253400	21.6	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20210511	28.31	28.35	28.01	28.09	14118	27.0408	down	up	incorrect
RZLT.US	Rezolute Inc	20210511	6.29	7.0606	6.29	6.41	40040	6.41	up	down	incorrect
SABR.US	Sabre Corporation	20210511	12.31	13.195	12.21	12.98	9625800	12.98	up	up	correct
SABRP.US	Sabre Corporation	20210511	159.04	168.51	159.04	167.18	4200	161.5409	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20210511	9.89	9.91	9.84	9.9	10700	9.9	up	up	correct
SAFM.US	Sanderson Farms Inc	20210511	169.36	175.83	168.85	175.25	171545	174.4261	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210511	86.95	86.95	84.05	84.4	55580	81.6487	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20210511	72.64	75.96	72.6	74.16	396000	74.16	up	down	incorrect
SAIA.US	Saia Inc	20210511	234.02	242.97	232.49	242.9	171300	242.9	up	up	correct
SAL.US	Salisbury Bancorp Inc	20210511	46.08	47	45.03	45.28	9988	44.458	down	down	correct
SALM.US	Salem Media Group Inc	20210511	1.87	1.97	1.85	1.88	120700	1.88	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210511	13.96	14.12	13.3709	13.98	23148	13.5548	up	up	correct
SANA.US	Sana Biotechnology Inc	20210511	17.5	19.39	17.28	19.05	529323	19.05	up	up	correct
SANM.US	Sanmina Corporation	20210511	40.68	41.49	40.44	41.2	205000	41.2	up	up	correct
SANW.US	S&W Seed Company	20210511	3.88	3.95	3.85	3.94	49400	3.94	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20210511	46.24	47.11	46.18	46.71	140734	46.0759	up	up	correct
SATS.US	EchoStar Corporation	20210511	26.8	27.27	26.6	27.06	509258	27.06	up	up	correct
SAVA.US	Cassava Sciences Inc	20210511	36.35	39.77	36.05	39.23	917100	39.23	up	up	correct
SBAC.US	SBA Communications Corporation	20210511	290.02	291.96	286.58	291.45	527666	289.9065	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210511	36.78	37.5201	36.51	36.73	201040	36.3015	down	up	incorrect
SBEA.US	SilverBox Engaged Merger Corp I	20210511	9.84	9.84	9.84	9.84	0	9.84
SBEAU.US	SilverBox Engaged Merger Corp I	20210511	10	10.01	9.965	10.001	4000	10.001	up	up	correct
SBET.US	Sharplink Gaming Ltd	20210511	2.62	2.72	2.48	2.52	160600	2.52	down	down	correct
SBFG.US	SB Financial Group Inc	20210511	18	18.34	17.92	18	14572	17.6762
SBGI.US	Sinclair Broadcast Group Inc	20210511	32.65	33.6	32.2	33.15	417598	32.4583	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210511	20.94	23.29	20.8	23.22	2344860	20.223	up	up	correct
SBNY.US	Signature Bank	20210511	248.74	256.255	245.4	250	555128	248.9224	up	down	incorrect
SBNYP.US	Signature Bank	20210511	25.58	25.67	25.44	25.59	103000	24.6766	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210511	17.55	17.88	17.33	17.62	2448432	16.6595	up	up	correct
SBSI.US	Southside Bancshares Inc	20210511	41.64	42.48	41.52	42.115	110968	41.0523	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210511	4.65	4.67	4.5	4.5	67300	4.5	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20210511	25.97	27.3	25	26.84	207400	26.84	up	up	correct
SBUX.US	Starbucks Corporation	20210511	113.32	113.69	112.17	113.55	7775369	112.179	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210511	9.78	9.78	9.78	9.78	0	9.78
SCAQU.US	Stratim Cloud Acquisition Corp	20210511	10	10.01	10	10.01	2500	10.01	up	up	correct
SCHL.US	Scholastic Corporation	20210511	30.96	31.18	30.54	30.95	113987	30.6824	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20210511	53.519	56.68	52.2	56.33	541045	55.9173	up	down	incorrect
SCKT.US	Socket Mobile Inc	20210511	4.97	5.18	4.73	5.1	98800	5.1	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20210511	9.75	9.78	9.75	9.78	8300	9.78	up	up	correct
SCLEU.US	Broadscale Acquisition Corp	20210511	9.96	10.011	9.95	10	116338	10	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20210511	0.89	0.9001	0.8502	0.8801	14035	0.8801	down	down	correct
SCOA.US	Scion Tech Growth I	20210511	9.8	9.83	9.79	9.81	123900	9.81	up	down	incorrect
SCOAU.US	Scion Tech Growth I	20210511	10.06	10.06	10.04	10.06	126800	10.06
SCOAW.US	Scion Tech Growth I	20210511	0.77	0.79	0.73	0.74	62300	0.74	down	up	incorrect
SCOB.US	ScION Tech Growth II	20210511	9.81	9.83	9.8	9.83	6400	9.83	up	up	correct
SCOBU.US	ScION Tech Growth II	20210511	10.02	10.02	10	10.01	800	10.01	down	down	correct
SCOBW.US	ScION Tech Growth II	20210511	0.65	0.7096	0.65	0.7096	2414	0.7096	up	up	correct
SCOR.US	comScore Inc	20210511	3.35	3.61	3.25	3.58	542200	3.58	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210511	5.77	5.97	5.72	5.89	15400	5.89	up	up	correct
SCPL.US	SciPlay Corporation	20210511	15.13	16.15	14.77	15.88	1022400	15.88	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210511	5.3	5.47	5.21	5.25	31500	5.25	down	down	correct
SCR.US	Score Media and Gaming Inc	20210511	13.63	14.17	13	14.02	1027878	14.02	up	up	correct
SCSC.US	ScanSource Inc	20210511	30.98	31.29	29.23	29.85	100200	29.85	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20210511	61.62	62.71	60.28	62	157172	30.8731	up	up	correct
SCVX.US	UN	20210511	10.39	10.39	10.39	10.39	0	10.39
SCWX.US	SecureWorks Corp	20210511	12.9	13.46	12.9	13.34	63900	13.34	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20210511	6.45	7.03	6.36	6.98	318200	6.98	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210511	9.8	9.8	9.7	9.7	134400	9.7	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210511	10.034	10.112	10.034	10.1	4800	10.1	up	down	incorrect
SDACW.US	Sustainable Development Acquisition I Corp	20210511	0.68	0.69	0.67	0.68	11999	0.68
SDC.US	SmileDirectClub Inc	20210511	7.31	8.225	7.2	8.185	12259350	8.185	up	up	correct
SDGR.US	Schrödinger Inc	20210511	59.48	63.16	57.5	61.74	1923900	61.74	up	up	correct
SDH.US	Global Internet of People Inc	20210511	2.97	2.98	2.9	2.95	68400	2.95	down	down	correct
SEAC.US	SeaChange International Inc	20210511	0.98	1.07	0.96	1.06	1323300	1.06	up	down	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210511	10.02	10.05	10	10.01	604346	10.01	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20210511	1.47	1.55	1.39	1.53	155152	1.432	up	up	correct
SECO.US	Secoo Holding Limited	20210511	2.48	2.53	2.45	2.51	92921	2.51	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20210511	202	221.626	200.45	217.94	1552900	217.94	up	up	correct
SEED.US	Origin Agritech Limited	20210511	11.52	13.38	11.23	12.94	183800	12.94	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20210511	4.56	5.05	4.4	4.9	3384400	4.9	up	down	incorrect
SEER.US	Seer Inc	20210511	30.32	32.58	29.3501	31.96	534641	31.96	up	up	correct
SEIC.US	SEI Investments Company	20210511	62.73	62.98	61.97	61.98	548222	61.2043	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20210511	2.7	3.015	2.67	2.96	1002200	2.96	up	up	correct
SELF.US	Global Self Storage Inc	20210511	4.96	4.96	4.9157	4.95	21631	4.7834	down	down	correct
SENEA.US	Seneca Foods Corporation	20210511	47.48	48.01	46.81	47.88	21100	47.88	up	up	correct
SENEB.US	Seneca Foods Corporation	20210511	48.44	48.44	48.44	48.44	0	48.44
SESN.US	Sesen Bio Inc	20210511	2.27	2.51	2.22	2.49	6594900	2.49	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20210511	40.13	40.13	40.13	40.13	39	39.8132
SFBS.US	ServisFirst Bancshares Inc	20210511	65.35	67.01	65.35	66.35	166853	65.9891	up	up	correct
SFET.US	Safe	20210511	1.17	1.26	1.13	1.25	292000	1.25	up	up	correct
SFIX.US	Stitch Fix Inc	20210511	37.99	42.72	37.59	42.41	2221400	42.41	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20210511	26.81	27.24	26.5	26.945	3311614	26.945	up	up	correct
SFNC.US	Simmons First National Corporation	20210511	29.42	30.15	29.4	29.98	910612	29.4344	up	up	correct
SFST.US	Southern First Bancshares Inc	20210511	50.86	52.52	49.09	51.75	34000	51.75	up	up	correct
SFT.US	Shift Technologies Inc	20210511	7.4	7.97	7.29	7.79	1198318	7.79	up	up	correct
SGA.US	Saga Communications Inc	20210511	20.91	28.58	20.91	27.43	89979	26.3174	up	up	correct
SGBX.US	SG Blocks Inc	20210511	3.05	3.14	2.94	3.14	230700	3.14	up	up	correct
SGC.US	Superior Group of Companies Inc	20210511	24.8	26.05	24.51	25.91	67738	25.5386	up	up	correct
SGEN.US	Seagen Inc	20210511	134.24	140.01	133.51	139.07	834400	139.07	up	up	correct
SGH.US	SMART Global Holdings Inc	20210511	43.08	44.68	42	44.04	284300	44.04	up	up	correct
SGLB.US	Sigma Labs Inc	20210511	3.26	3.5499	3.26	3.34	527084	3.34	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210511	0.2031	0.2051	0.2031	0.2051	5603	0.2051	up	up	correct
SGMA.US	SigmaTron International Inc	20210511	5.03	5.03	4.76	4.98	12200	4.98	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210511	4.585	4.68	4.58	4.68	1700	4.68	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20210511	9.85	10.84	9.76	10.65	1348200	10.65	up	down	incorrect
SGMS.US	Scientific Games Corporation	20210511	51.7	55.96	50.72	55.95	1217300	55.95	up	up	correct
SGOC.US	SGOCO Group Ltd	20210511	1.6	1.69	1.6	1.67	56400	1.67	up	up	correct
SGRP.US	SPAR Group Inc	20210511	1.73	1.75	1.66	1.73	86500	1.73
SGRY.US	Surgery Partners Inc	20210511	48.65	52.65	48.26	51.72	265100	51.72	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210511	12.77	14.1	12.34	13.87	54500	13.87	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210511	9.74	9.76	9.72	9.75	15600	9.75	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210511	10.06	10.06	10	10.02	17600	10.02	down	down	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20210511	0.6001	0.66	0.6	0.6001	38286	0.6001
SHBI.US	Shore Bancshares Inc	20210511	16.34	16.89	16.34	16.75	30809	16.4189	up	up	correct
SHC.US	Sotera Health Company	20210511	23.53	24.755	23.19	24.67	538800	24.67	up	up	correct
SHCR.US	Sharecare Inc	20210511	9.88	9.98	9.8501	9.92	227598	9.92	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20210511	48.66	49.71	48.26	48.9	94286	30.6944	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20210511	1.01	1.1	1	1.09	6684500	1.09	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210511	0.0745	0.08	0.064	0.0703	151531	0.0703	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210511	0.0845	0.095	0.082	0.0899	11769	0.0899	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210511	27.69	28.72	27	28.06	1203000	28.06	up	up	correct
SHOO.US	Steven Madden Ltd	20210511	40.87	41.5	40.51	41	410315	40.5744	up	up	correct
SHPW.US	WT	20210511	1	1.07	0.8396	1.05	267835	1.05	up	up	correct
SHYF.US	The Shyft Group Inc	20210511	35.63	38.28	35.63	37.92	265949	37.8552	up	up	correct
SIBN.US	SI	20210511	29.85	31.37	29.58	30.8	150800	30.8	up	up	correct
SIEB.US	Siebert Financial Corp	20210511	3.56	3.815	3.55	3.77	92153	3.77	up	up	correct
SIEN.US	Sientra Inc	20210511	6.38	6.8	6.16	6.74	813800	6.74	up	down	incorrect
SIFY.US	Sify Technologies Limited	20210511	2.86	3.11	2.8	3.07	448300	3.07	up	up	correct
SIGA.US	SIGA Technologies Inc	20210511	6.87	6.93	6.75	6.76	288900	6.76	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210511	75.77	76.43	75.4752	75.96	258830	75.2122	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20210511	25.26	25.26	25.101	25.12	4300	24.277	down	down	correct
SILC.US	Silicom Ltd	20210511	40.98	41.91	40.7	41.34	64000	41.34	up	up	correct
SILK.US	Silk Road Medical Inc	20210511	48.48	49.41	47.58	48.53	375900	48.53	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20210511	65.65	66.23	63.905	65.2	492048	64.4445	down	down	correct
SINO.US	Sino	20210511	3.53	3.92	3.51	3.89	238000	3.89	up	down	incorrect
SINT.US	Sintx Technologies Inc	20210511	1.32	1.54	1.28	1.38	1589400	1.38	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20210511	2.34	2.48	2.33	2.45	590300	2.45	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20210511	6	6	5.86	5.87	20598398	5.8368	down	down	correct
SISI.US	Shineco Inc	20210511	14.54	15.66	14.08	15.23	211537	15.23	up	up	correct
SITM.US	SiTime Corporation	20210511	81.04	86.22	79.607	85.77	229800	85.77	up	up	correct
SIVB.US	SVB Financial Group	20210511	570.32	586.39	557.1536	583.9	585773	583.9	up	up	correct
SIVBP.US	SVB Financial Group	20210511	26.68	26.82	26.54	26.82	14700	26.1707	up	up	correct
SJ.US	Scienjoy Holding Corporation	20210511	8.09	8.24	7.52	7.7519	98049	7.7519	down	down	correct
SKIN.US	The Beauty Health Company	20210511	11.9	12.58	11.119	12.35	627500	12.35	up	up	correct
SKINW.US	The Beauty Health Company	20210511	3.18	3.58	2.71	3.34	250900	3.34	up	up	correct
SKYT.US	SkyWater Technology Inc	20210511	19.58	20.76	19	20.3	120188	20.3	up	up	correct
SKYW.US	SkyWest Inc	20210511	47.56	47.99	46.35	47.86	322600	47.86	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210511	121.18	130.79	121.18	129.25	356000	129.25	up	up	correct
SLAMU.US	Slam Corp	20210511	9.98	10	9.97	10	161400	10	up	up	correct
SLAMW.US	Slam Corp	20210511	0.79	0.97	0.7604	0.97	4617	0.97	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210511	9.67	9.7	9.66	9.67	76300	9.67
SLCRU.US	Silver Crest Acquisition Corporation	20210511	9.96	9.97	9.9	9.97	4900	9.97	up	down	incorrect
SLCRW.US	Silver Crest Acquisition Corporation	20210511	0.55	0.5789	0.5	0.5201	31951	0.5201	down	down	correct
SLDB.US	Solid Biosciences Inc	20210511	4.4	4.72	4.3	4.63	358200	4.63	up	up	correct
SLGC.US	Somalogic Inc	20210511	10.47	10.89	10.47	10.5	13200	10.5	up	up	correct
SLGG.US	Super League Gaming Inc	20210511	4.1	4.65	4.07	4.56	672100	4.56	up	down	incorrect
SLGL.US	Sol	20210511	9.52	10.32	9.5	9.73	18500	9.73	up	up	correct
SLGN.US	Silgan Holdings Inc	20210511	42.93	43.22	42.54	43.105	287527	42.6807	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210511	1.145	1.23	1.13	1.22	211156	6.1	up	up	correct
SLM.US	SLM Corporation	20210511	19.85	20.165	19.62	19.78	2949455	19.5973	down	down	correct
SLMBP.US	SLM Corporation	20210511	59.0422	59.0422	59	59.0001	823	57.6354	down	down	correct
SLN.US	Silence Therapeutics plc	20210511	26.02	26.02	24.83	24.83	1000	24.83	down	down	correct
SLNG.US	Stabilis Solutions Inc	20210511	7.9	7.91	7.5	7.73	4500	7.73	down	down	correct
SLNH.US	Soluna Holdings Inc	20210511	6.85	7.59	6.83	7.37	76200	7.37	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210511	1.04	1.08	1.02	1.05	767500	1.05	up	up	correct
SLP.US	Simulations Plus Inc	20210511	54.57	57.565	54.45	56.82	164705	56.7488	up	up	correct
SLRC.US	SLR Investment Corp	20210511	18.53	18.6019	18.32	18.32	201434	17.1732	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210511	1.15	1.23	1.13	1.2	489900	1.2	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210511	7.56	8.34	7.4	8.2	184300	8.2	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210511	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210511	43.41	44.3131	43.41	43.94	18061	43.4429	up	up	correct
SMBK.US	SmartFinancial Inc	20210511	23.01	23.48	23.01	23.27	22940	23.1601	up	up	correct
SMCI.US	Super Micro Computer Inc	20210511	34.64	34.68	33.87	34.19	167900	34.19	down	down	correct
SMED.US	Sharps Compliance Corp	20210511	15.024	17.47	14.84	16.38	1683038	16.38	up	up	correct
SMFR.US	Sema4 Holdings Corp	20210511	10.36	11.3	10.2	10.75	1951100	10.75	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210511	3.22	3.5	3.05	3.37	125648	3.37	up	up	correct
SMID.US	Smith	20210511	13.7	13.98	13.31	13.55	34500	13.55	down	down	correct
SMIT.US	Schmitt Industries Inc	20210511	5.65	6	5.65	5.82	4000	5.82	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210511	100.2	108.39	96.03	108.25	27900	108.25	up	up	correct
SMMF.US	Summit Financial Group Inc	20210511	24.01	24.87	24.01	24.01	9831	23.4971
SMMT.US	Summit Therapeutics Inc	20210511	5.6	5.91	5.48	5.6	139300	5.6
SMPL.US	The Simply Good Foods Company	20210511	33.78	34.66	33.62	34.18	290900	34.18	up	up	correct
SMSI.US	Smith Micro Software Inc	20210511	4.72	5.05	4.62	5.02	473100	5.02	up	up	correct
SMTC.US	Semtech Corporation	20210511	59.33	61.92	59.17	61.56	295300	61.56	up	up	correct
SMTI.US	Sanara MedTech Inc	20210511	25.6	25.6	23.3	24.25	63577	24.25	down	down	correct
SNAX.US	Stryve Foods Inc	20210511	10.1663	10.1757	10.16	10.1722	3131	10.1722	up	up	correct
SNBR.US	Sleep Number Corporation	20210511	109.55	112.67	106.04	111.61	310300	111.61	up	down	incorrect
SNCE.US	Science 37 Holdings Inc	20210511	10.16	10.211	10.06	10.1	360200	10.1	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20210511	3.04	3.23	3.02	3.07	340700	3.07	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20210511	37.56	38	36.665	37.74	111700	37.74	up	up	correct
SND.US	Smart Sand Inc	20210511	2.25	2.364	2.25	2.31	104300	2.31	up	up	correct
SNDL.US	Sundial Growers Inc	20210511	0.7	0.768	0.693	0.74	199665000	0.74	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210511	15.37	16.295	15.11	16.04	833600	16.04	up	up	correct
SNES.US	SenesTech Inc	20210511	1.52	1.57	1.48	1.54	252700	1.54	up	up	correct
SNEX.US	StoneX Group Inc	20210511	65.19	69.89	63	69.69	94000	69.69	up	up	correct
SNFCA.US	Security National Financial Corporation	20210511	8.21	8.34	8.18	8.31	23107	7.9143	up	up	correct
SNGX.US	Soligenix Inc	20210511	0.98	1.02	0.95	0.99	1471600	0.99	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20210511	0.1655	0.1655	0.13	0.1402	11181	0.1402	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210511	7.2	7.66	7.19	7.65	20200	7.65	up	up	correct
SNPS.US	Synopsys Inc	20210511	228.28	236.4	225.02	234.82	1286900	234.82	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210511	6.96	7	6.32	6.64	12801	6.64	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210511	9.76	9.85	9.75	9.78	80100	9.78	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210511	10.07	10.07	10.07	10.07	400	10.07
SNRHW.US	Senior Connect Acquisition Corp. I	20210511	0.621	0.65	0.61	0.62	18020	0.62	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20210511	10.44	10.8	9.66	10.16	117800	10.16	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210511	4.88	4.97	4.81	4.84	35987	3.3109	down	down	correct
SNY.US	Sanofi	20210511	51.68	52.04	51.6	51.95	1326675	51.95	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210511	15.15	16.33	15.08	15.17	5042984	15.17	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210511	4.5	4.95	4.4	4.7001	265518	4.7001	up	up	correct
SOHO.US	Sotherly Hotels Inc	20210511	3.39	3.6	3.17	3.24	1769900	3.24	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210511	17.25	17.49	16.95	16.95	1500	16.95	down	down	correct
SOHON.US	Sotherly Hotels Inc	20210511	17.2972	18.0313	16.71	17.16	6203	17.16	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210511	16.95	17.81	16.58	17.81	1600	17.81	up	up	correct
SOHU.US	Sohu.com Limited	20210511	16.99	17.91	16.8	17.72	155100	17.72	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210511	3.02	3.39	3	3.33	5476500	3.33	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210511	1.29	1.6	1.29	1.5	4875	1.5	up	down	incorrect
SOLY.US	Soliton Inc	20210511	22.31	22.41	22.26	22.32	1863400	22.32	up	up	correct
SONM.US	Sonim Technologies Inc	20210511	0.625	0.63	0.59	0.62	275471	6.2	down	up	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210511	1.48	1.59	1.45	1.55	1035000	1.55	up	up	correct
SONO.US	Sonos Inc	20210511	32.98	35.14	32.83	34.87	2280200	34.87	up	up	correct
SOTK.US	Sono	20210511	4.15	4.29	4.1	4.29	1100	4.29	up	down	incorrect
SP.US	SP Plus Corporation	20210511	32.66	33.07	32.03	32.18	50700	32.18	down	down	correct
SPCB.US	SuperCom Ltd	20210511	1.3	1.38	1.27	1.34	572700	1.34	up	down	incorrect
SPFI.US	South Plains Financial Inc	20210511	22.9	23.825	22.877	23.3	13800	23.133	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210511	5.45	5.8	5.4	5.65	437100	5.65	up	up	correct
SPKB.US	Silver Spike Acquisition Corp II	20210511	10	10	10	10	0	10
SPKBU.US	Silver Spike Acquisition Corp II	20210511	9.98	10	9.98	9.99	4100	9.99	up	down	incorrect
SPKE.US	Spark Energy Inc	20210511	19.14	19.1973	18.2646	18.7217	20057	18.4178	down	down	correct
SPLK.US	Splunk Inc	20210511	110.5	119.62	110.28	119.25	2994800	119.25	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210511	20.27	20.87	19.89	20.26	180400	20.26	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210511	27.41	28.0999	27.4	27.68	137006	27.68	up	up	correct
SPOK.US	Spok Holdings Inc	20210511	10.18	10.425	10.05	10.12	99199	9.7329	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210511	2.95	3.16	2.91	3.12	1997900	3.12	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210511	14.65	15.435	14.45	14.63	31900	14.63	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210511	11.88	13.38	11.75	12.99	137800	12.99	up	up	correct
SPSC.US	SPS Commerce Inc	20210511	93.02	96.42	93.02	95.4	85700	95.4	up	up	correct
SPT.US	Sprout Social Inc	20210511	53.28	59.86	52.98	59.53	440600	59.53	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20210511	9.68	9.68	9.68	9.68	0	9.68
SPTKU.US	SportsTek Acquisition Corp	20210511	9.99	10	9.99	10	700	10	up	up	correct
SPTN.US	SpartanNash Company	20210511	19.75	20.3099	19.75	20.13	210471	19.5832	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210511	17.64	17.75	17.58	17.67	726536	17.67	up	up	correct
SPWR.US	SunPower Corporation	20210511	20	22.55	19.75	22.26	4974700	22.26	up	up	correct
SQBG.US	Sequential Brands Group Inc	20210511	10.54	17.16	10.54	13.2	28840700	13.2	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20210511	10.54	17.16	10.54	13.2	28840700	13.2	up	up	correct
SQFT.US	Presidio Property Trust Inc	20210511	3.2	3.5	3.2	3.29	1021600	3.0487	up	up	correct
SRAX.US	SRAX Inc	20210511	3.63	3.98	3.53	3.81	762400	3.81	up	up	correct
SRCE.US	1st Source Corporation	20210511	48.915	48.915	47.42	47.74	47246	47.1123	down	up	incorrect
SRCL.US	Stericycle Inc	20210511	76.4	77.51	76.06	76.87	553600	76.87	up	up	correct
SRDX.US	Surmodics Inc	20210511	53.29	54.31	52.62	53.98	46400	53.98	up	up	correct
SREV.US	ServiceSource International Inc	20210511	1.36	1.37	1.26	1.32	451600	1.32	down	down	correct
SRGA.US	Surgalign Holdings Inc	20210511	1.61	1.77	1.6	1.75	1101800	1.75	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20210511	6.49	7.07	6.35	6.98	7893888	6.98	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210511	68.28	71.32	67.68	71.02	1324700	71.02	up	up	correct
SRRA.US	Sierra Oncology Inc	20210511	18.63	19.24	18.185	18.53	5800	18.53	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210511	39.87	39.87	39.87	39.87	0	39.87
SRRK.US	Scholar Rock Holding Corporation	20210511	27.59	30.03	27.53	29.82	161600	29.82	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210511	9.85	9.85	9.85	9.85	300	9.85
SRSAU.US	Sarissa Capital Acquisition Corp	20210511	9.99	9.99	9.99	9.99	100	9.99
SRSAW.US	Sarissa Capital Acquisition Corp	20210511	1.231	1.231	1.03	1.2	6100	1.2	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20210511	3.22	3.54	3.22	3.29	9469	3.29	up	down	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210511	9.74	9.74	9.74	9.74	100	9.74
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210511	9.99	9.994	9.99	9.99	6100	9.99
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210511	0.63	0.7	0.63	0.7	1826	0.7	up	up	correct
SSB.US	South State Corporation	20210511	88.07	89.425	86.73	86.9	249335	85.3325	down	down	correct
SSBI.US	Summit State Bank	20210511	16.4	16.4	15.975	15.9999	8435	14.2329	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20210511	1.53	1.54	1.48	1.49	54000	1.49	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20210511	72.56	73.52	72.445	73.11	987428	72.6128	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210511	7.55	7.58	7.1	7.255	70338	6.926	down	down	correct
SSP.US	The E.W. Scripps Company	20210511	20.13	20.41	19.45	20.34	365600	20.34	up	down	incorrect
SSRM.US	SSR Mining Inc	20210511	16.5	17.09	16.37	17	1621853	16.8497	up	down	incorrect
SSSS.US	SuRo Capital Corp	20210511	14.65	15.73	14.1043	15.41	2299870	9.1495	up	up	correct
SSTI.US	ShotSpotter Inc	20210511	31.06	31.24	30	30.84	91400	30.84	down	down	correct
SSYS.US	Stratasys Ltd	20210511	18.25	20.62	17.82	20.26	3158600	20.26	up	up	correct
STAA.US	STAAR Surgical Company	20210511	110	113.62	105.51	113.03	673000	113.03	up	up	correct
STAB.US	Statera Biopharma Inc	20210511	5.25	5.38	5.07	5.21	58800	5.21	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20210511	0.582	0.6177	0.57	0.6065	371693	3.639	up	up	correct
STBA.US	S&T Bancorp Inc	20210511	32.73	33.49	32.61	32.71	68275	32.102	down	down	correct
STCN.US	Steel Connect Inc	20210511	1.88	1.89	1.81	1.83	139100	1.83	down	down	correct
STEP.US	StepStone Group Inc	20210511	32.04	32.56	31.41	31.82	155700	31.5933	down	down	correct
STFC.US	State Auto Financial Corporation	20210511	17.24	18.35	17.17	18.2	49253	18.0303	up	up	correct
STGW.US	MDC Partners Inc	20210511	4.74	4.99	4.6701	4.97	137525	4.97	up	up	correct
STIM.US	Neuronetics Inc	20210511	12.56	13.835	11.76	13.705	435400	13.705	up	up	correct
STKL.US	SunOpta Inc	20210511	10.75	11.28	10.59	11.22	1331300	11.22	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210511	9.09	10.39	9.09	10.03	393600	10.03	up	up	correct
STLD.US	Steel Dynamics Inc	20210511	62.65	65.32	62.2559	64.34	3157826	63.5195	up	down	incorrect
STND.US	Standard AVB Financial Corp	20210511	32.91	33.01	32.87	32.94	24900	32.94	up	up	correct
STNE.US	StoneCo Ltd	20210511	55.59	61.09	55.56	59.97	2807100	59.97	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210511	32.46	36.97	32.19	36.14	297100	36.14	up	up	correct
STRA.US	Strategic Education Inc	20210511	78.14	79.02	77.49	78.05	203200	76.8182	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210511	9.9	9.94	9.88	9.91	18225	9.91	up	up	correct
STRL.US	Sterling Construction Company Inc	20210511	22.28	22.58	21.79	22.23	218500	22.23	down	up	incorrect
STRM.US	Streamline Health Solutions Inc	20210511	1.9	2	1.78	1.96	138000	1.96	up	up	correct
STRO.US	Sutro Biopharma Inc	20210511	19.29	20.99	19.16	20.29	465300	20.29	up	up	correct
STRR.US	Star Equity Holdings Inc	20210511	2.74	2.89	2.73	2.84	40700	2.84	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210511	9	9.35	9	9.3	4700	7.458	up	up	correct
STRS.US	Stratus Properties Inc	20210511	28.31	28.31	26.28	27	20800	27	down	down	correct
STRT.US	Strattec Security Corporation	20210511	43.25	44.84	43	44.01	15300	44.01	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210511	4.71	5	4.66	4.94	81659	4.94	up	up	correct
STTK.US	Shattuck Labs Inc	20210511	26.61	28.77	25.62	28.5	330300	28.5	up	up	correct
STWO.US	ACON S2 Acquisition Corp	20210511	9.85	9.9	9.81	9.88	1146700	9.88	up	up	correct
STX.US	Seagate Technology Holdings plc	20210511	87.73	89.115	85.65	86.76	5254482	85.4862	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210511	22.7	23.16	22.53	22.77	22548	22.4659	up	up	correct
SUMO.US	Sumo Logic Inc	20210511	15.97	17.49	15.8	17.29	967700	17.29	up	down	incorrect
SUMR.US	Summer Infant Inc	20210511	18.13	18.4	17.8	18.05	13200	18.05	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210511	15.67	15.67	15	15.23	93966	14.4624	down	up	incorrect
SUNW.US	Sunworks Inc	20210511	7.42	8.4	7.29	8.25	2239000	8.25	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20210511	28.74	29.62	28.62	29.38	312600	29.38	up	up	correct
SURF.US	Surface Oncology Inc	20210511	7.35	7.98	7.12	7.9	1638800	7.9	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210511	0.1552	0.1638	0.14	0.14	410238	7	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210511	9.93	9.95	9.9	9.91	409700	9.91	down	down	correct
SVA.US	Sinovac Biotech Ltd	20210511	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210511	11.77	11.91	11.75	11.87	2427	11.7738	up	up	correct
SVC.US	Service Properties Trust	20210511	10.99	11.085	10.73	10.92	1605340	10.9106	down	down	correct
SVFA.US	SVF Investment Corp	20210511	9.98	10.02	9.92	9.94	676200	9.94	down	down	correct
SVFAU.US	SVF Investment Corp	20210511	10.25	10.32	10.22	10.22	292500	10.22	down	down	correct
SVFAW.US	SVF Investment Corp	20210511	1.64	1.66	1.5	1.51	117300	1.51	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210511	10.144	10.144	10.025	10.04	340000	10.04	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210511	10.06	10.1043	10.02	10.03	45566	10.03	down	down	correct
SVFD.US	Save Foods Inc	20210511	13	13	13	13	0	13
SVOK.US	Seven Oaks Acquisition Corp	20210511	9.67	9.72	9.65	9.68	103700	9.68	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210511	10.06	10.1	10.06	10.1	5800	10.1	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210511	0.8179	0.9397	0.81	0.823	72166	0.823	up	up	correct
SVRA.US	Savara Inc	20210511	1.56	1.65	1.52	1.62	997550	1.62	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20210511	10.3	10.4	10.3	10.38	37400	10.38	up	down	incorrect
SVSVW.US	Spring Valley Acquisition Corp	20210511	0.9	0.9	0.85	0.85	91384	0.85	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210511	6.27	6.3	6.06	6.14	46600	6.14	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20210511	145.5	167.9	142	158.79	1452100	158.79	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20210511	19.21	20	19.09	19.91	883700	19.6965	up	up	correct
SWET.US	Athlon Acquisition Corp	20210511	9.7	9.73	9.68	9.73	120700	9.73	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210511	10	10	9.98	10	3700	10
SWETW.US	Athlon Acquisition Corp	20210511	0.64	0.64	0.64	0.64	785	0.64
SWIM.US	Latham Group Inc	20210511	29.24	30.5	28.24	29.95	553981	29.95	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20210511	13.37	13.67	13.28	13.5	352700	13.5	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20210511	15.91	16.08	15.66	15.66	16700	15.66	down	down	correct
SWKS.US	Skyworks Solutions Inc	20210511	160.98	167.3978	160.2082	166.89	2505578	165.2996	up	down	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20210511	65.53	72.6	64.97	71.8	190700	71.8	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210511	1.14	1.28	1.11	1.23	450100	1.23	up	up	correct
SY.US	So	20210511	7.2	8.07	6.93	7.87	1721600	7.87	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210511	51.33	52.525	51.1515	51.43	37335	50.6716	up	up	correct
SYBX.US	Synlogic Inc	20210511	2.93	3.8	2.91	3.38	7953400	3.38	up	up	correct
SYNA.US	Synaptics Incorporated	20210511	118.09	124.96	117.87	124.08	364900	124.08	up	up	correct
SYNC.US	Synacor Inc	20210511	217	217	200	212	5178881	212	down	up	incorrect
SYNH.US	Syneos Health Inc	20210511	81.58	82.44	81.01	82.16	951400	82.16	up	up	correct
SYNL.US	Synalloy Corporation	20210511	9.665	9.76	9.5	9.5	7903	9.5	down	down	correct
SYPR.US	Sypris Solutions Inc	20210511	3.01	3.39	3	3.26	269800	3.26	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20210511	4.78	5.44	4.75	5.19	822700	5.19	up	up	correct
SYTA.US	Siyata Mobile Inc	20210511	9.12	9.4	8.88	9.3	20808	9.3	up	up	correct
SYTAW.US	Siyata Mobile Inc	20210511	3.95	4.2	3.15	4.2	4669	4.2	up	up	correct
TA.US	TravelCenters of America Inc	20210511	25.98	26.23	25.01	26	102200	26	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210511	10.56	10.66	10.29	10.365	236972	10.2284	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210511	12.5	12.77	12.27	12.38	50200	12.38	down	down	correct
TAIT.US	Taitron Components Incorporated	20210511	4.45	4.45	4.1707	4.4	55378	4.2791	down	down	correct
TALK.US	Talkspace Inc	20210511	9.88	9.92	9.86	9.9	1245285	9.9	up	up	correct
TALS.US	Talaris Therapeutics Inc	20210511	15.17	15.24	13.22	14.17	322100	14.17	down	down	correct
TANH.US	Tantech Holdings Ltd	20210511	1.03	1.14	1.02	1.12	598500	1.12	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210511	26.4	26.68	26.29	26.5	5894	25.0039	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210511	26.44	26.48	26.05	26.05	2566	24.6022	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210511	25.81	25.84	25.56	25.62	4262	24.1902	down	up	incorrect
TAOP.US	Taoping Inc	20210511	6.08	6.93	6.05	6.91	445400	6.91	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20210511	8.88	9.11	8.72	9.03	234252	9.03	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210511	28.225	29.75	27.07	27.45	23200	27.45	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210511	5.8	5.88	5.739	5.82	199524	5.2814	up	up	correct
TATT.US	TAT Technologies Ltd	20210511	5.07	5.21	5.03	5.14	18293	5.14	up	up	correct
TAYD.US	Taylor Devices Inc	20210511	12.4	12.4	12.09	12.09	2100	12.09	down	down	correct
TBBK.US	The Bancorp Inc	20210511	24.31	25	24.14	24.61	916800	24.61	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210511	9.75	9.76	9.75	9.75	7100	9.75
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210511	9.98	10.03	9.98	9.98	22600	9.98
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210511	1.215	1.215	1.1	1.1345	8150	1.1345	down	down	correct
TBK.US	Triumph Bancorp Inc	20210511	86.46	87.96	84.64	86.29	89600	86.29	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210511	27.62	27.62	27.62	27.62	1300	26.3244
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210511	9.85	9.9	9.8	9.88	216222	9.88	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210511	2.25	2.3001	2	2.08	27909	2.08	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210511	0.675	0.694	0.651	0.68	1793700	0.68	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210511	0.2	0.229	0.2	0.2	14900	0.2
TBNK.US	Territorial Bancorp Inc	20210511	25.31	25.85	25.19	25.31	36057	24.5467
TBPH.US	Theravance Biopharma Inc	20210511	18.8	19.34	18.45	18.54	460300	18.54	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20210511	9.95	9.95	9.95	9.95	12900	9.95
TC.US	TuanChe ADR	20210511	2.93	3.09	2.93	3.08	7329	3.08	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210511	9.68	9.72	9.68	9.69	25300	9.69	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210511	10.009	10.08	10	10.06	30000	10.06	up	up	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210511	0.8457	0.8479	0.7999	0.8	7058	0.8	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20210511	69.68	70.97	68.83	69.48	694100	69.48	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210511	25.95	26.01	25.611	25.96	84900	24.9232	up	up	correct
TCBK.US	TriCo Bancshares	20210511	45.92	46.63	45.75	46.46	119114	45.6562	up	up	correct
TCCO.US	Technical Communications Corporation	20210511	3.14	3.3	3.14	3.2	1300	3.2	up	up	correct
TCDA.US	Tricida Inc	20210511	4.06	4.61	4.06	4.61	522500	4.61	up	up	correct
TCFC.US	The Community Financial Corporation	20210511	34.1	34.86	33.6864	34.82	24635	34.6646	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210511	53.46	55.18	53.46	54.53	76700	54.53	up	up	correct
TCOM.US	Trip.com Group Limited	20210511	36.09	37.265	35.93	37.16	4317101	37.16	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20210511	5.5	5.86	5.442	5.82	168900	5.82	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20210511	14.41	14.48	14.16	14.31	285124	13.4242	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20210511	18.17	19.67	18.06	19.34	273400	19.34	up	up	correct
TCVA.US	TCV Acquisition Corp	20210511	10.12	10.2	10.0762	10.11	19541	10.11	down	down	correct
TCX.US	Tucows Inc	20210511	78.78	81	78.78	80.5	31793	80.5	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210511	11.44	11.91	11.06	11.75	267715	11.75	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210511	13.66	13.66	13.49	13.65	1400	13.65	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20210511	1.99	2.22	1.99	2.1	357116	2.1	up	up	correct
TDUP.US	ThredUp Inc	20210511	17.4	20.63	16.686	19.31	684900	19.31	up	up	correct
TDW.US	WT	20210511	0.4	0.4	0.4	0.4	317	0.4
TEAM.US	Atlassian Corporation Plc	20210511	207.91	226.69	207.83	224.44	2259059	224.44	up	up	correct
TECH.US	Bio	20210511	399.92	416.14	394.88	415.54	170699	414.6539	up	up	correct
TECTP.US	Tectonic Financial Inc	20210511	9.818	9.818	9.818	9.818	0	9.3977
TEDU.US	Tarena International Inc	20210511	3.79	3.795	3.765	3.78	140078	18.9	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210511	9.8	9.9	9.8	9.88	96600	9.88	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210511	10.2006	10.2006	10.13	10.18	108234	10.18	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210511	0.85	1.04	0.85	0.91	106200	0.91	up	up	correct
TELA.US	TELA Bio Inc	20210511	12.72	12.84	12.51	12.56	19500	12.56	down	down	correct
TELL.US	Tellurian Inc	20210511	1.99	2.18	1.95	2.17	8255800	2.17	up	up	correct
TENB.US	Tenable Holdings Inc	20210511	36.02	38.94	35.93	38.79	956500	38.79	up	up	correct
TENX.US	Tenax Therapeutics Inc	20210511	1.96	2.25	1.91	2.08	242400	2.08	up	up	correct
TER.US	Teradyne Inc	20210511	116.33	122.18	115.66	121.51	1888307	121.2351	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210511	14.72	15.96	14.58	15.37	34668	15.37	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20210511	7.35	7.63	7.35	7.63	16200	7.63	up	up	correct
TETCU.US	Tech and Energy Transition Corporation	20210511	9.98	9.98	9.98	9.98	0	9.98
TFC.US	PR	20210511	26.79	26.84	26.585	26.8	36058	25.9097	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210511	8.66	9.63	8.61	9.26	283700	9.26	up	up	correct
TFSL.US	TFS Financial Corporation	20210511	19.62	21.6	19.5901	21.19	872771	20.3191	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210511	1.48	1.56	1.42	1.54	448800	1.54	up	up	correct
TGLS.US	Tecnoglass Inc	20210511	15.4045	18.22	15.4045	16.76	1745161	16.6757	up	up	correct
TGTX.US	TG Therapeutics Inc	20210511	36.42	38.69	35.56	37.52	1831800	37.52	up	up	correct
TH.US	Target Hospitality Corp	20210511	2.61	2.65	2.43	2.48	482364	2.48	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20210511	9.99	10	9.98	10	62200	10	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210511	10.4	10.4	10.4	10.4	0	10.4
THCAW.US	THCAW	20210511	0.6758	0.71	0.66	0.71	44420	0.71	up	up	correct
THFF.US	First Financial Corporation	20210511	44.65	44.845	44.4	44.5	52729	43.9775	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210511	9.75	9.75	9.75	9.75	0	9.75
THMAU.US	Thimble Point Acquisition Corp	20210511	9.98	10.015	9.98	10.015	57500	10.015	up	up	correct
THMAW.US	Thimble Point Acquisition Corp	20210511	0.8398	0.84	0.8398	0.84	10000	0.84	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20210511	2.2	2.37	2.17	2.3	178400	2.3	up	up	correct
THRM.US	Gentherm Incorporated	20210511	69.44	70.85	69.13	70.36	128800	70.36	up	up	correct
THRY.US	Thryv Holdings Inc	20210511	25.1	25.1	23.01	24.3	87700	24.3	down	up	incorrect
THTX.US	Theratechnologies Inc	20210511	3.47	3.5	3.34	3.5	126900	3.5	up	up	correct
THWWW.US	Target Hospitality Corp	20210511	0.16	0.1627	0.1401	0.1627	11783	0.1627	up	up	correct
TIG.US	Trean Insurance Group Inc	20210511	17.269	17.64	17.085	17.13	13637	17.13	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210511	44.73	45.25	44.59	45.15	82300	45.15	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210511	14.68	16.34	14.4	15.93	8506200	15.93	up	up	correct
TIL.US	Instil Bio Inc	20210511	17.5	17.5	16.23	16.25	123233	16.25	down	down	correct
TILE.US	Interface Inc	20210511	13.72	14.34	13.585	13.73	226416	13.7025	up	down	incorrect
TIOAU.US	Tio Tech A	20210511	9.99	10.01	9.99	9.99	5400	9.99
TIPLX.US	Total Income + Real Estate Fund Class L	20210511	29.87	29.87	29.87	29.87	0	29.0873
TIPPX.US	Total Income + Real Estate Fund CL C	20210511	28.62	28.62	28.62	28.62	0	27.4679
TIPRX.US	Totl In Rl Est A	20210511	30.16	30.16	30.16	30.16	0	29.3735
TIPT.US	Tiptree Inc	20210511	9.98	10.775	9.96	10.64	240970	10.532	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210511	30.77	30.77	30.77	30.77	0	29.9756
TIRX.US	Tian Ruixiang Holdings Ltd	20210511	10.56	12.15	10.55	11.63	999200	11.63	up	down	incorrect
TITN.US	Titan Machinery Inc	20210511	25.79	26.02	24.91	25.65	113900	25.65	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20210511	18.97	19.26	18.97	19.26	2354	19.26	up	up	correct
TLGT.US	Teligent Inc	20210511	0.51	0.52	0.49	0.52	1542900	0.52	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210511	10.2	11.09	10.05	10.14	67400	10.14	down	down	correct
TLMD.US	SOC Telemed Inc	20210511	7.36	7.405	6.94	7.33	181100	7.33	down	up	incorrect
TLMDW.US	SOC Telemed Inc	20210511	1.04	1.25	1.04	1.25	53566	1.25	up	up	correct
TLRY.US	Tilray Inc	20210511	13.9	15.71	13.82	15.66	28098200	15.66	up	up	correct
TLS.US	Telos Corporation	20210511	30.34	31.6	30.13	31.22	521700	31.22	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20210511	2.34	2.42	2.28	2.36	297500	2.36	up	up	correct
TMC.US	TMC the metals company Inc	20210511	9.88	9.95	9.88	9.91	284275	9.91	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20210511	32.35	33.47	30.75	32.99	212800	32.99	up	down	incorrect
TMDI.US	Titan Medical Inc	20210511	1.7	1.78	1.66	1.72	862400	1.72	up	down	incorrect
TMDX.US	TransMedics Group Inc	20210511	21.06	23.88	20.8	23.35	450700	23.35	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20210511	9.76	9.83	9.75	9.83	19781	9.83	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20210511	10.06	10.13	10.052	10.13	16700	10.13	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210511	0.6611	0.7	0.6611	0.6999	86024	0.6999	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210511	9.8	9.85	9.8	9.85	1900	9.85	up	up	correct
TMPMU.US	Turmeric Acquisition Corp	20210511	10.04	10.04	10.04	10.04	100	10.04
TMPMW.US	Turmeric Acquisition Corp	20210511	0.8	0.8006	0.8	0.8	3572	0.8
TMTS.US	Spartacus Acquisition Corporation	20210511	9.94	9.98	9.94	9.98	600	9.98	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210511	10.33	10.33	10.33	10.33	0	10.33
TMTSW.US	Spartacus Acquisition Corporation	20210511	0.7499	0.7499	0.7001	0.72	7907	0.72	down	down	correct
TMUS.US	T	20210511	135.11	138.25	134.67	138	3151400	138	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20210511	78.1	82.12	77.1	80.56	1204200	80.56	up	down	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20210511	8100	8190	7900	8130	12770	8130	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210511	0.96	1.08	0.94	1.04	8011700	1.04	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210511	2.9	3.05	2.75	2.75	204200	2.75	down	down	correct
TOPS.US	Top Ships Inc	20210511	1.52	1.6272	1.5	1.58	1301689	1.58	up	up	correct
TOUR.US	Tuniu Corporation	20210511	2.16	2.31	2.11	2.27	523600	2.27	up	up	correct
TOWN.US	TowneBank	20210511	31.7	32.22	31.11	31.82	129914	31.2087	up	up	correct
TPGY.US	WT	20210511	14	14.94	13.88	13.93	1693999	13.93	down	down	correct
TPIC.US	TPI Composites Inc	20210511	42.88	46.19	42.34	44.93	890200	44.93	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210511	1.01	1.09	0.97	1.04	113563	15.6	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210511	60.43	65.3	60.27	64.95	914800	64.95	up	up	correct
TREE.US	LendingTree Inc	20210511	166.43	179.64	165.3	170.99	563600	170.99	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20210511	43.74	44.46	42.65	43.37	151700	43.37	down	down	correct
TRIB.US	Trinity Biotech plc	20210511	3.02	3.14	3.02	3.05	91800	3.05	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210511	9.1	9.42	8.95	9.11	1031200	9.11	up	down	incorrect
TRIN.US	Trinity Capital Inc	20210511	14.86	14.86	14.62	14.64	93507	13.7591	down	down	correct
TRIP.US	TripAdvisor Inc	20210511	43.04	45.9	42.68	45.45	2622700	45.45	up	down	incorrect
TRIT.US	Triterras Inc	20210511	4.99	5.54	4.9	5.19	871016	5.19	up	up	correct
TRITW.US	Triterras Inc	20210511	0.822	0.98	0.822	0.905	396751	0.905	up	up	correct
TRKAW.US	Troika Media Group Inc	20210511	0.46	0.4607	0.39	0.4244	57811	0.4244	down	down	correct
TRMB.US	Trimble Inc	20210511	75.46	77.11	75.16	76.47	1712400	76.47	up	up	correct
TRMD.US	TORM plc	20210511	9.61	9.685	9.316	9.65	21900	9.65	up	up	correct
TRMK.US	Trustmark Corporation	20210511	33.09	33.81	33.09	33.51	182868	32.7976	up	up	correct
TRNS.US	Transcat Inc	20210511	49.47	49.47	46.73	48.17	25500	48.17	down	down	correct
TROO.US	TROOPS Inc	20210511	1.6	1.69	1.6	1.67	56400	1.67	up	up	correct
TROW.US	T. Rowe Price Group Inc	20210511	188.09	188.99	183.55	184.77	1028689	181.7864	down	down	correct
TRS.US	TriMas Corporation	20210511	32.67	33.005	32.38	32.53	100759	32.4913	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210511	7.48	7.58	7.47	7.5	232597	36.3684	up	down	incorrect
TRUE.US	TrueCar Inc	20210511	4.38	4.505	4.3001	4.49	866256	4.49	up	up	correct
TRUP.US	Trupanion Inc	20210511	73.7	78.29	72.52	76.11	505100	76.11	up	up	correct
TRVG.US	trivago N.V	20210511	3.25	3.549	3.24	3.52	1820200	3.52	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20210511	2.1	2.149	2.1	2.12	12900	2.12	up	up	correct
TRVN.US	Trevena Inc	20210511	1.47	1.61	1.46	1.57	2024000	1.57	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210511	37.22	39.29	36.82	37.81	106700	37.81	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210511	28.65	29.01	28.5	28.83	20288	28.1157	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210511	23.09	23.41	22.59	22.67	88000	22.67	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210511	25.82	26.25	25.73	25.93	13884	24.7045	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20210511	26.2	26.72	26.05	26.1	4900	24.9503	down	down	correct
TSCO.US	Tractor Supply Company	20210511	194.63	195.08	188.51	191.26	1254097	189.779	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20210511	26.69	27.82	26.06	27.57	692400	27.57	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20210511	20.08	21.85	19.55	21	85100	21	up	up	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210511	9.78	9.9	9.78	9.895	20300	9.895	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210511	10	10.07	9.98	10.01	77700	10.01	up	up	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20210511	0.855	0.855	0.855	0.855	40	0.855
TSIFX.US	TSIFX	20210511	9.44	9.44	9.44	9.44	0	9.3306
TSLA.US	Tesla Inc	20210511	599.24	627.0999	595.6	617.2	46503898	617.2	up	up	correct
TSP.US	TuSimple Holdings Inc	20210511	35.78	39.36	35.5	38.07	1055300	38.07	up	up	correct
TSRI.US	TSR Inc	20210511	8.45	8.4588	8.45	8.4588	1960	8.4588	up	up	correct
TTCF.US	Tattooed Chef Inc	20210511	16.49	17.21	16.05	17.09	1612600	17.09	up	up	correct
TTD.US	The Trade Desk Inc	20210511	474.8554	515.5313	467.1	514.35	3680529	51.435	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20210511	99.54	104.8	99.54	104.29	206354	103.7644	up	up	correct
TTEK.US	Tetra Tech Inc	20210511	118.22	123.44	116.01	123.15	342499	122.8326	up	up	correct
TTGT.US	TechTarget Inc	20210511	65.06	68.04	63.76	67.93	173600	67.93	up	up	correct
TTMI.US	TTM Technologies Inc	20210511	14.7	14.95	14.57	14.89	1341100	14.89	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210511	2.2	2.37	2.2	2.33	182700	2.33	up	up	correct
TTOO.US	T2 Biosystems Inc	20210511	1.05	1.19	1.03	1.17	3800200	1.17	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210511	6.86	7.13	6.86	7.01	33616	6.4617	up	up	correct
TTWO.US	Take	20210511	166.47	169.2499	166.47	167.99	1176377	167.99	up	up	correct
TUEM.US	Tuesday Morning Corporation	20210511	3.2	3.48	3.2	3.35	205942	3.35	up	up	correct
TUGCU.US	TradeUP Global Corporation	20210511	9.84	9.85	9.83	9.85	42200	9.85	up	down	incorrect
TURN.US	180 Degree Capital Corp	20210511	7.41	7.9	7.32	7.78	70000	7.78	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210511	3.62	3.73	3.6	3.65	80600	3.65	up	down	incorrect
TVAC.US	Thayer Ventures Acquisition Corporation	20210511	9.97	10.02	9.93	9.93	11335	9.93	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210511	10.29	10.33	10.29	10.33	3604	10.33	up	down	incorrect
TVACW.US	Thayer Ventures Acquisition Corporation	20210511	0.65	0.818	0.65	0.74	10700	0.74	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210511	19.14	19.97	18.63	19.83	830653	19.83	up	up	correct
TVTY.US	Tivity Health Inc	20210511	23.75	24.03	23.46	23.9	242700	23.9	up	down	incorrect
TW.US	Tradeweb Markets Inc	20210511	82.21	83.41	81.38	82.97	615400	82.7453	up	up	correct
TWIN.US	Twin Disc Incorporated	20210511	12.55	12.93	12.37	12.92	20400	12.92	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20210511	9.94	10	9.94	9.96	32200	9.96	up	down	incorrect
TWLVW.US	Twelve Seas Investment Company II	20210511	0.68	0.7	0.68	0.69	29251	0.69	up	up	correct
TWNK.US	Hostess Brands Inc	20210511	15.41	15.475	15.18	15.4	819700	15.4	down	down	correct
TWNKW.US	Hostess Brands Inc	20210511	1.96	1.97	1.86	1.97	4700	1.97	up	down	incorrect
TWOU.US	2U Inc	20210511	34	36.48	33.32	36	2052300	36	up	up	correct
TWST.US	Twist Bioscience Corporation	20210511	87.01	102.82	87.01	99.65	801600	99.65	up	up	correct
TXG.US	10x Genomics Inc	20210511	129.21	140.43	128.15	137.25	868500	137.25	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210511	1.02	1.07	1	1.04	6544900	1.04	up	up	correct
TXN.US	Texas Instruments Incorporated	20210511	178.41	183.53	177.41	183.2	4641488	181.0687	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210511	100.01	100.93	97.7	100.04	998147	98.7598	up	up	correct
TYHT.US	Shineco Inc	20210511	14.54	15.66	14.08	15.23	211500	15.23	up	up	correct
TYME.US	Tyme Technologies Inc	20210511	1.14	1.26	1.11	1.19	2776855	1.19	up	up	correct
TZOO.US	Travelzoo	20210511	17.25	17.73	16.91	17.15	95100	17.15	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20210511	9.7	9.745	9.7	9.71	3972	9.71	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210511	9.96	9.96	9.96	9.96	300	9.96
TZPSW.US	TZP Strategies Acquisition Corp	20210511	0.6502	0.6502	0.6502	0.6502	173	0.6502
UAL.US	United Airlines Holdings Inc	20210511	52.04	53.17	51.2	52.7	15065900	52.7	up	down	incorrect
UBCP.US	United Bancorp Inc	20210511	14.95	15.0343	14.95	14.95	1879	14.532
UBFO.US	United Security Bancshares	20210511	7.89	7.91	7.825	7.86	38881	7.6487	down	up	incorrect
UBOH.US	United Bancshares Inc	20210511	31.74	31.74	30.8901	31.585	2699	30.9838	down	down	correct
UBSI.US	United Bankshares Inc	20210511	40.31	41.13	40.31	40.85	603640	39.6631	up	up	correct
UBX.US	Unity Biotechnology Inc	20210511	4.32	4.55	4.218	4.42	352500	4.42	up	up	correct
UCBI.US	United Community Banks Inc	20210511	33.89	34.52	33.56	33.84	203186	33.2206	down	down	correct
UCBIO.US	United Community Banks Inc	20210511	27.604	27.94	27.604	27.85	5700	26.5894	up	down	incorrect
UCL.US	uCloudlink Group Inc	20210511	12	12.1747	11.6	11.6	16653	11.6	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210511	44.93	48.24	44.18	47.95	632700	47.95	up	up	correct
UEIC.US	Universal Electronics Inc	20210511	46.94	47.69	46.15	47.57	66400	47.57	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210511	4.8	4.88	4.67	4.77	192700	4.77	down	down	correct
UFCS.US	United Fire Group Inc	20210511	31.23	32.75	31	31.45	69066	30.9	up	up	correct
UFPI.US	UFP Industries Inc	20210511	86.47	86.74	82.72	84.28	415794	83.7663	down	down	correct
UFPT.US	UFP Technologies Inc	20210511	55.41	56.79	55.25	56	17800	56	up	up	correct
UG.US	United	20210511	14.51	14.8861	14.4	14.8861	10037	14.4839	up	up	correct
UGRO.US	urban	20210511	7.54	8.25	7.32	8.18	164163	8.18	up	up	correct
UHAL.US	AMERCO	20210511	629.37	629.55	613.61	619.63	49286	618.1523	down	down	correct
UIHC.US	United Insurance Holdings Corp	20210511	5.95	5.985	5.74	5.78	90168	5.5655	down	down	correct
UK.US	Ucommune International Ltd	20210511	2.06	2.1899	2.05	2.06	41221	2.06
UKOMW.US	Ucommune International Ltd	20210511	0.26	0.3	0.2412	0.26	108661	0.26
ULBI.US	Ultralife Corporation	20210511	7.81	8.09	7.7	7.94	50300	7.94	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20210511	20.12	20.89	19.65	20.65	747500	20.65	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20210511	25.55	26.18	25.34	25.87	36168	25.4969	up	up	correct
ULTA.US	Ulta Beauty Inc	20210511	316.46	317.74	306.09	312.3	1227000	312.3	down	down	correct
UMBF.US	UMB Financial Corporation	20210511	96.48	98.33	96.31	96.92	211165	95.8583	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210511	18.97	19.405	18.872	18.95	1505649	18.3576	down	down	correct
UNAM.US	Unico American Corporation	20210511	4.65	4.82	4.65	4.82	600	4.82	up	up	correct
UNB.US	Union Bankshares Inc	20210511	33.4	33.7899	33.25	33.55	5010	32.8668	up	up	correct
UNIQX.US	UNIQX	20210511	27.18	27.18	27.18	27.18	0	27.18
UNIT.US	Uniti Group Inc	20210511	10.64	10.7	10.41	10.49	1506742	10.107	down	down	correct
UNTY.US	Unity Bancorp Inc	20210511	23.15	23.49	22.19	22.32	43589	22.0594	down	up	incorrect
UONE.US	Urban One Inc	20210511	4.41	4.67	4.38	4.6	133400	4.6	up	up	correct
UONEK.US	Urban One Inc	20210511	2.47	2.52	2.35	2.5	153200	2.5	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20210511	3.1	3.355	3.03	3.3	192118	3.3	up	up	correct
UPLD.US	Upland Software Inc	20210511	40.8	42.58	40.37	41.89	287459	41.89	up	up	correct
UPST.US	Upstart Holdings Inc	20210511	83.43	89.49	81.2	89.44	3806700	89.44	up	down	incorrect
UPWK.US	Upwork Inc	20210511	35.51	41.64	35.25	40.82	1908300	40.82	up	up	correct
URBN.US	Urban Outfitters Inc	20210511	36.7	37.81	35.69	36.67	1663300	36.67	down	down	correct
URGN.US	UroGen Pharma Ltd	20210511	17.02	18.55	17	17.99	89700	17.99	up	up	correct
UROY.US	Uranium Royalty Corp	20210511	3.36	3.413	3.328	3.35	211900	3.35	down	down	correct
USAK.US	USA Truck Inc	20210511	17.46	17.8	16.67	17.64	135700	17.64	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210511	9.41	9.73	9.09	9.59	58000	9.59	up	up	correct
USAU.US	U.S. Gold Corp	20210511	10.51	10.64	10.33	10.5	75700	10.5	down	down	correct
USEG.US	U.S. Energy Corp	20210511	4.08	4.18	4.05	4.16	45200	4.16	up	up	correct
USIO.US	Usio Inc	20210511	5.14	5.56	5.02	5.43	142700	5.43	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210511	140.46	143.8448	139.5	142.88	4406	142.3943	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20210511	25.02	25.02	25.02	25.02	0	24.5195
USQSX.US	USQ Core Real Estate Fund	20210511	25.03	25.03	25.03	25.03	0	24.5296
USWS.US	U.S. Well Services Inc	20210511	0.7599	0.79	0.73	0.7445	397971	2.6058	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210511	0.175	0.175	0.145	0.1499	56810	0.1499	down	down	correct
UTHR.US	United Therapeutics Corporation	20210511	186.24	194.89	185.01	194.3	295400	194.3	up	up	correct
UTMD.US	Utah Medical Products Inc	20210511	88.17	89.81	88.17	89.05	3289	86.8737	up	up	correct
UTME.US	United Time Technology Co. Ltd	20210511	35.93	36.97	33.41	33.97	31600	33.97	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210511	1.24	1.35	1.22	1.27	55400	1.27	up	up	correct
UVSP.US	Univest Financial Corporation	20210511	28.59	29.0718	28.24	28.37	61792	27.9821	down	down	correct
UXIN.US	Uxin Limited	20210511	2.42	2.98	2.32	2.56	12271700	2.56	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210511	32.4	32.4	30.35	31.03	3327	30.2479	down	down	correct
VACC.US	Vaccitech plc	20210511	13.39	13.74	13.27	13.57	201242	13.57	up	up	correct
VALN.US	Valneva SE	20210511	27.99	29.0787	27.99	28.2	88457	28.2	up	up	correct
VALU.US	Value Line Inc	20210511	29	29	28.68	28.68	1259	28.2961	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20210511	9.902	9.95	9.9	9.95	13400	9.95	up	up	correct
VBIV.US	VBI Vaccines Inc	20210511	2.53	2.77	2.45	2.74	3401600	2.74	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210511	1.88	2.1	1.78	2.02	296900	2.02	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20210511	34.55	35.12	34.3	34.66	124657	34.2941	up	up	correct
VC.US	Visteon Corporation	20210511	114.8	119.58	113.79	118.55	235400	118.55	up	down	incorrect
VCEL.US	Vericel Corporation	20210511	47.19	50.8	46.85	50.01	519300	50.01	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210511	9.95	9.95	9.95	9.95	800	9.95
VCKAU.US	Vickers Vantage Corp. I	20210511	10.17	10.17	10.16	10.16	1500	10.16	down	down	correct
VCMIX.US	Versus Capital Multi	20210511	27.82	27.82	27.82	27.82	0	27.262
VCNX.US	Vaccinex Inc	20210511	2.09	2.19	2.03	2.15	212100	2.15	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210511	26.17	26.17	26.17	26.17	0	25.6196
VCTR.US	Victory Capital Holdings Inc	20210511	29.24	29.7799	28.83	29	102872	28.6214	down	down	correct
VCYT.US	Veracyte Inc	20210511	38.07	43.37	38	39.89	1771500	39.89	up	up	correct
VECO.US	Veeco Instruments Inc	20210511	21.04	21.94	20.88	21.79	348400	21.79	up	up	correct
VECT.US	VectivBio Holding AG	20210511	13.39	14.04	13.09	13.36	25400	13.36	down	down	correct
VELO.US	Velocity Acquisition Corp	20210511	9.72	9.73	9.69	9.72	3400	9.72
VELOU.US	Velocity Acquisition Corp	20210511	9.974	9.974	9.974	9.974	1000	9.974
VELOW.US	Velocity Acquisition Corp	20210511	0.6995	0.7	0.5701	0.6501	34471	0.6501	down	down	correct
VENA.US	Venus Acquisition Corporation	20210511	9.95	9.96	9.95	9.96	4900	9.96	up	down	incorrect
VENAR.US	Venus Acquisition Corporation	20210511	0.2731	0.28	0.2555	0.271	55879	0.271	down	down	correct
VENAU.US	Venus Acquisition Corporation	20210511	10.44	10.45	10.44	10.45	900	10.45	up	up	correct
VENAW.US	Venus Acquisition Corporation	20210511	0.3247	0.3247	0.32	0.3201	3500	0.3201	down	up	incorrect
VEON.US	VEON Ltd	20210511	1.74	1.75	1.7	1.72	4060917	1.72	down	down	correct
VERB.US	Verb Technology Company Inc	20210511	1.02	1.1	1.02	1.09	2038000	1.09	up	up	correct
VERBW.US	Verb Technology Company Inc	20210511	0.398	0.452	0.36	0.4002	10271	0.4002	up	up	correct
VERI.US	Veritone Inc	20210511	17.8	19.56	17	19.19	721945	19.19	up	up	correct
VERO.US	Venus Concept Inc	20210511	1.65	1.82	1.63	1.79	264900	1.79	up	up	correct
VERU.US	Veru Inc	20210511	7.07	7.51	6.98	7.49	1460400	7.49	up	up	correct
VERX.US	Vertex Inc	20210511	17.11	18.39	16.79	17.66	313700	17.66	up	down	incorrect
VERY.US	Vericity Inc	20210511	10.22	10.66	10	10.11	56300	10.11	down	up	incorrect
VFF.US	Village Farms International Inc	20210511	7.84	8.83	7.802	8.36	3981400	8.36	up	up	correct
VFLEX.US	VFLEX	20210511	26.63	26.63	26.63	26.63	0	25.9708
VG.US	Vonage Holdings Corp	20210511	12.32	12.96	12.15	12.94	3014200	12.94	up	down	incorrect
VIA.US	Via Renewables Inc	20210511	10.09	10.25	9.98	10.23	182170	9.7432	up	up	correct
VIAC.US	ViacomCBS Inc	20210511	38.2	39.52	37.9501	39.48	19701391	38.7141	up	up	correct
VIACA.US	ViacomCBS Inc	20210511	43.05	44.39	42.501	44.25	73275	43.4743	up	up	correct
VIACP.US	ViacomCBS Inc	20210511	68.6	69.011	67.9	68.5	157400	63.8886	down	down	correct
VIASP.US	Via Renewables Inc	20210511	25.745	25.9	25.72	25.9	6200	24.8362	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20210511	16.01	16.41	15.81	16.32	1483800	16.32	up	up	correct
VICR.US	Vicor Corporation	20210511	78.5	81.64	77.5	79.5	135800	79.5	up	down	incorrect
VIEW.US	View Inc	20210511	6.84	6.89	6.56	6.8	1617000	6.8	down	down	correct
VIEWW.US	View Inc	20210511	1.5389	1.6	1.5	1.6	44650	1.6	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20210511	10.08	10.26	10.08	10.26	67300	10.26	up	down	incorrect
VIIAW.US	7GC & Co. Holdings Inc	20210511	0.6732	0.8499	0.6732	0.83	182521	0.83	up	up	correct
VINC.US	Vincerx Pharma Inc	20210511	15.48	16.808	15.48	16.5	69300	16.5	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20210511	3.97	4.37	3.91	4.08	186763	4.08	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20210511	10.8	11.02	10.5	10.69	300000	10.3125	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20210511	6.54	7.28	6.54	7.22	335700	7.22	up	up	correct
VIR.US	Vir Biotechnology Inc	20210511	36.21	40	35.81	39.74	599000	39.74	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210511	3.21	3.28	3.2	3.22	18900	3.22	up	up	correct
VIRI.US	Virios Therapeutics Inc	20210511	4.8	4.9	4.7616	4.89	22374	4.89	up	down	incorrect
VIRT.US	Virtu Financial Inc	20210511	27.98	29.07	27.98	28.69	1799388	27.9501	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210511	10.02	10.12	8.42	8.86	727300	8.86	down	down	correct
VISL.US	Vislink Technologies Inc	20210511	2.057	2.26	2.01	2.21	3666264	2.21	up	down	incorrect
VITL.US	Vital Farms Inc	20210511	21.28	23.17	20.71	20.76	996100	20.76	down	up	incorrect
VIVE.US	Viveve Medical Inc	20210511	2.5898	2.67	2.55	2.64	210438	2.64	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210511	18.08	19	17.6	18.61	519400	18.61	up	up	correct
VJET.US	voxeljet AG	20210511	11.73	13.58	11.4	13.06	62600	13.06	up	down	incorrect
VKTX.US	Viking Therapeutics Inc	20210511	5.65	6.13	5.599	6.03	1072600	6.03	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20210511	10	10	10	10	300	10
VLCN.US	Volcon Inc. Common stock	20210511	7.55	7.9	7.55	7.9	375	7.9	up	up	correct
VLDR.US	Velodyne Lidar Inc	20210511	10.6	11.69	10.35	11.62	4662600	11.62	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210511	3.03	3.21	2.8	3.21	94700	3.21	up	up	correct
VLGEA.US	Village Super Market Inc	20210511	25.25	25.42	24.95	25.09	26043	24.5467	down	down	correct
VLN.US	WT	20210511	0.5011	0.6388	0.5011	0.635	36316	0.635	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210511	3.99	4.04	3.84	3.95	14300	3.95	down	down	correct
VLY.US	Valley National Bancorp	20210511	14.31	14.55	14.19	14.25	2021927	13.8985	down	down	correct
VLYPO.US	Valley National Bancorp	20210511	25.55	25.55	25.5	25.5	4454	24.5009	down	down	correct
VLYPP.US	Valley National Bancorp	20210511	27.69	27.8998	27.66	27.8998	4130	26.8136	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210511	9.92	9.945	9.92	9.92	7800	9.92
VMACU.US	Vistas Media Acquisition Company Inc	20210511	10.55	10.61	10.55	10.61	2600	10.61	up	up	correct
VMACW.US	Vistas Media Acquisition Company Inc	20210511	0.8302	0.88	0.8302	0.87	46613	0.87	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20210511	6.81	7.25	6.8	6.95	38800	6.95	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20210511	9.16	9.16	8.8	8.94	366600	8.94	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210511	17.53	18.1	17.38	17.83	249500	17.83	up	up	correct
VNET.US	21Vianet Group Inc	20210511	23.22	24.6	22.97	24.55	1335700	24.55	up	up	correct
VNOM.US	Viper Energy Partners LP	20210511	18	18.43	17.76	18.18	412946	17.3222	up	down	incorrect
VOD.US	Vodafone Group Plc	20210511	19.92	20	19.745	19.89	3227690	18.6728	down	down	correct
VOR.US	Vor Biopharma Inc	20210511	22.04	24.05	21.85	23.58	83700	23.58	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20210511	9.694	9.694	9.694	9.694	500	9.694
VOSOU.US	Virtuoso Acquisition Corp	20210511	9.97	9.98	9.97	9.98	1440	9.98	up	up	correct
VOXX.US	VOXX International Corporation	20210511	16.08	17.01	15.47	16.92	163400	16.92	up	down	incorrect
VPCB.US	VPC Impact Acquisition Holdings II	20210511	9.9	9.9	9.9	9.9	0	9.9
VPCBU.US	VPC Impact Acquisition Holdings II	20210511	9.97	9.97	9.97	9.97	472	9.97
VPCBW.US	VPC Impact Acquisition Holdings II	20210511	0.7499	0.771	0.7498	0.771	7421	0.771	up	up	correct
VQS.US	Viq Solutions Inc	20210511	6.8072	7.0417	6.77	7	68469	7	up	up	correct
VRA.US	Vera Bradley Inc	20210511	10.64	10.95	10.42	10.9	188100	10.9	up	down	incorrect
VRAY.US	ViewRay Inc	20210511	5.03	5.27	4.94	5.15	1173800	5.15	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210511	11.06	11.51	10.955	11.11	81500	11.11	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210511	16.95	16.95	16.23	16.6	7638	16.6	down	up	incorrect
VREX.US	Varex Imaging Corporation	20210511	23.13	24.18	23.12	23.99	206900	23.99	up	up	correct
VRM.US	Vroom Inc	20210511	35.73	37.71	35.55	36.88	3237200	36.88	up	up	correct
VRME.US	VerifyMe Inc	20210511	3.94	4.19	3.71	3.99	560200	3.99	up	up	correct
VRMEW.US	VerifyMe Inc	20210511	1.22	1.25	1.22	1.25	601	1.25	up	up	correct
VRNA.US	Verona Pharma plc	20210511	5.84	6.08	5.75	6.08	33700	6.08	up	up	correct
VRNS.US	Varonis Systems Inc	20210511	43.76	47.5	42.74	47.21	1390100	47.21	up	up	correct
VRNT.US	Verint Systems Inc	20210511	45.77	46.88	45.67	46.28	1021400	46.28	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210511	3.94	3.98	3.85	3.98	20500	3.98	up	up	correct
VRRM.US	Verra Mobility Corporation	20210511	13.68	14.44	13.5	14.31	896400	14.31	up	up	correct
VRSK.US	Verisk Analytics Inc	20210511	178.92	181.13	174.78	175.08	1046796	174.3168	down	down	correct
VRSN.US	VeriSign Inc	20210511	220.57	223.42	220	221.46	535000	221.46	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20210511	266.37	267.17	259.541	263.66	64644	261.5817	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210511	211.8	214.02	211.39	213	1330200	213	up	up	correct
VS.US	Versus Systems Inc	20210511	7.72	7.82	7.4	7.82	32600	7.82	up	up	correct
VSAT.US	Viasat Inc	20210511	47.69	48.86	47.51	48.36	368500	48.36	up	up	correct
VSEC.US	VSE Corporation	20210511	43.19	43.66	41.55	43.21	37933	43.0612	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210511	6.48	6.48	6.48	6.48	0	6.3426
VSLCX.US	Invesco Senior Loan Fund Class C	20210511	6.5	6.5	6.5	6.5	0	6.3899
VSLYX.US	If Inv Snr Fnd Y	20210511	6.49	6.49	6.49	6.49	0	6.3431
VSSYW.US	Versus Systems Inc	20210511	4.3	4.3	4.3	4.3	0	4.3
VSTA.US	Vasta Platform Limited	20210511	7.44	8.47	7.44	8.44	112071	8.44	up	up	correct
VSTM.US	Verastem Inc	20210511	2.86	3.04	2.82	2.98	1864600	2.98	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210511	9.89	9.9	9.75	9.81	28800	9.81	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210511	0.19	0.19	0.1718	0.185	74423	0.185	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210511	10.45	10.45	10.26	10.31	38000	10.31	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210511	0.3803	0.4	0.3422	0.3588	66737	0.3588	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20210511	2.33	2.54	2.27	2.38	1355400	2.38	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210511	9.88	9.96	9.8	9.88	56400	9.88
VTIQU.US	VectoIQ Acquisition II Corp	20210511	10.06	10.18	10	10.07	52400	10.07	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210511	1.17	1.29	1.14	1.16	13000	1.16	down	down	correct
VTNR.US	Vertex Energy Inc	20210511	1.28	1.37	1.26	1.35	248700	1.35	up	up	correct
VTRS.US	Viatris Inc	20210511	14.937	15.5	14.85	15.14	11072430	14.7951	up	up	correct
VTRU.US	Vitru Limited	20210511	12	12.38	12	12.2	7592	12.2	up	up	correct
VTSI.US	VirTra Inc	20210511	5.28	5.47	5.0778	5.46	146700	5.46	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20210511	2.32	2.46	2.22	2.4	683600	2.4	up	down	incorrect
VUZI.US	Vuzix Corporation	20210511	13.7	17.41	13.7	16.92	9047700	16.92	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210511	6.4	6.4	6.1	6.19	101900	6.19	down	up	incorrect
VVPR.US	VivoPower International PLC	20210511	6.21	6.715	6.21	6.71	153800	6.71	up	up	correct
VWE.US	Vintage Wine Estates Inc	20210511	10.05	10.11	10.05	10.1	4442659	10.1	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20210511	9.29	9.46	9.05	9.09	59600	9.09	down	down	correct
VXRT.US	Vaxart Inc	20210511	6.16	7.08	6.06	6.86	10683700	6.86	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20210511	3.96	4.51	3.96	4.4	560600	4.4	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210511	3.14	3.51	3.11	3.4	874800	3.4	up	up	correct
VYNT.US	Vyant Bio Inc	20210511	2.95	3.18	2.78	3.09	417100	3.09	up	up	correct
WABC.US	Westamerica Bancorporation	20210511	62.95	63.58	62.25	62.34	64735	61.4228	down	down	correct
WAFD.US	Washington Federal Inc	20210511	32.52	33.1	32.43	32.76	1299927	32.3174	up	down	incorrect
WAFDP.US	Washington Federal Inc	20210511	25.9	25.97	25.8	25.911	24500	25.0287	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20210511	5.99	6.74	5.811	6.2	155600	6.2	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20210511	10.17	10.2	10.123	10.2	3800	10.2	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20210511	0.75	0.75	0.75	0.75	9200	0.75
WASH.US	Washington Trust Bancorp Inc	20210511	51.61	52.2242	51.11	51.41	61692	49.9231	down	down	correct
WATT.US	Energous Corporation	20210511	2.47	2.685	2.4	2.63	2297800	2.63	up	up	correct
WB.US	Weibo Corporation	20210511	47.6	48.81	46.72	47.89	1825400	47.89	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20210511	55.2496	55.45	53.912	54.24	5204153	52.7343	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210511	44.06	47.156	43.86	46.85	544300	46.85	up	up	correct
WDAY.US	Workday Inc	20210511	226.53	239.21	225.01	236.9	1472100	236.9	up	up	correct
WDC.US	Western Digital Corporation	20210511	66.95	68.55	66.23	68.15	4803400	68.15	up	up	correct
WDFC.US	WD	20210511	238.99	244.06	237.93	243.45	47633	241.991	up	up	correct
WE.US	WT	20210511	3.07	3.07	2.84	3	51987	3	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210511	13.19	13.19	13.19	13.19	0	13.12
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210511	13.83	13.83	13.83	13.83	0	13.7601
WEJO.US	Wejo Group Limited Common Shares	20210511	9.694	9.694	9.694	9.694	500	9.694
WEN.US	The Wendy's Company	20210511	22.615	22.935	22.18	22.8	5246708	22.454	up	up	correct
WERN.US	Werner Enterprises Inc	20210511	48.59	48.9425	47.34	47.75	453967	47.3732	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210511	13.74	13.74	13.74	13.74	0	13.6704
WETF.US	WisdomTree Investments Inc	20210511	6.53	6.65	6.38	6.5	847011	6.4411	down	down	correct
WEYS.US	Weyco Group Inc	20210511	20.88	21.155	20.61	21	25548	20.558	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20210511	14.1536	14.245	14	14.1875	1736	14.0459	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210511	25.6	25.6	25.6	25.6	0	25.6
WHF.US	WhiteHorse Finance Inc	20210511	15.25	15.25	14.77	15.01	155488	13.9108	down	down	correct
WHFBZ.US	WHFBZ	20210511	25.7	25.7	25.61	25.6817	4407	24.4866	down	down	correct
WHLM.US	Wilhelmina International Inc	20210511	4.91	5.8	4.86	5.14	325800	5.14	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210511	3.66	3.726	3.55	3.66	14000	3.66
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210511	18.19	18.19	18.19	18.19	0	18.19
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210511	12.67	13.171	12.67	13.171	1000	13.171	up	up	correct
WILC.US	G. Willi	20210511	22.25	22.755	22.25	22.3736	1251	21.0995	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20210511	4.19	4.87	4.18	4.84	2448100	4.84	up	up	correct
WINA.US	Winmark Corporation	20210511	194.7	197.93	194.12	194.4	13246	188.035	down	up	incorrect
WING.US	Wingstop Inc	20210511	135.08	138.65	134.3945	137.61	642608	137.1834	up	up	correct
WINT.US	Windtree Therapeutics Inc	20210511	1.81	1.9	1.77	1.82	623400	1.82	up	down	incorrect
WIRE.US	Encore Wire Corporation	20210511	79.21	81.08	78.715	80.77	82259	80.7324	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210511	2.52	2.7	2.45	2.58	196700	2.58	up	down	incorrect
WISH.US	ContextLogic Inc	20210511	11.18	12.13	11.075	11.78	6461300	11.78	up	up	correct
WIX.US	Wix.com Ltd	20210511	270.02	292.08	267.56	289.9	851100	289.9	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20210511	7.05	7.61	6.85	7.28	1061200	7.28	up	up	correct
WKHS.US	Workhorse Group Inc	20210511	7.41	9.139	7.2	8.24	25223400	8.24	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20210511	0.3	0.3	0.26	0.295	1361300	0.295	down	down	correct
WLDN.US	Willdan Group Inc	20210511	35.92	37.21	35.69	36.55	65800	36.55	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210511	46.24	46.88	45.75	46.12	11200	46.12	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210511	268.36	269.3	264.125	264.25	742787	261.7228	down	down	correct
WMG.US	Warner Music Group Corp	20210511	36.27	36.96	35.75	35.79	2732326	35.3974	down	down	correct
WMPN.US	William Penn Bancorporation	20210511	11.5	11.52	11.41	11.44	92434	11.1594	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210511	8.14	8.205	8.06	8.16	72002	8.0704	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20210511	6.88	7.5	6.61	7.23	290646	7.23	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210511	23.54	24.44	23.41	24.41	1563400	24.41	up	down	incorrect
WORX.US	SCWorx Corp	20210511	1.3	1.4	1.28	1.4	84000	1.4	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20210511	4.75	5.56	4.65	5.5	2299300	5.5	up	up	correct
WRAP.US	Wrap Technologies Inc	20210511	5.88	6.15	5.83	6.11	328400	6.11	up	up	correct
WRLD.US	World Acceptance Corporation	20210511	136.97	144	136.1	142.54	31300	142.54	up	up	correct
WSBC.US	WesBanco Inc	20210511	37.94	38.54	37.65	38.08	194575	37.005	up	up	correct
WSBCP.US	WesBanco Inc	20210511	28.05	28.15	27.758	27.82	5400	27.0138	down	down	correct
WSBF.US	Waterstone Financial Inc	20210511	20.05	20.22	19.76	19.84	51113	18.9686	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210511	27.475	28.2	27.44	27.9	2262600	27.9	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20210511	50.42	51.76	50.42	51.14	200773	50.865	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210511	24.96	25.22	24.69	25	6961	24.54	up	up	correct
WTBA.US	West Bancorporation Inc	20210511	26.63	27.13	26.2718	26.76	26301	26.3623	up	up	correct
WTER.US	The Alkaline Water Company Inc	20210511	1.01	1.05	1.01	1.04	1013400	1.04	up	up	correct
WTFC.US	Wintrust Financial Corporation	20210511	77.37	79.595	77.27	77.99	340763	77.3909	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210511	27.76	27.76	27.4546	27.4546	3717	26.2699	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210511	28.03	28.05	27.83	27.9	23700	26.656	down	down	correct
WTRH.US	Waitr Holdings Inc	20210511	1.92	2	1.85	1.92	3827500	1.92
WTW.US	Weight Watchers International Inc	20210511	36.75	37.75	36.41	36.78	9144	36.78	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210511	6.01	6.15	5.79	5.81	1059000	5.81	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210511	14.66	14.9	14.02	14.87	376342	14.87	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210511	5.4628	5.4628	5.4628	5.4628	536	5.2904
WW.US	WW International Inc	20210511	36.77	37.8	36.29	36.72	1154500	36.72	down	up	incorrect
WWD.US	Woodward Inc	20210511	125.9	127.96	124.38	124.79	249262	124.2825	down	down	correct
WYNN.US	Wynn Resorts Limited	20210511	124.7	129.79	123.79	125	3799300	125	up	up	correct
XAIR.US	Beyond Air Inc	20210511	4.92	5.31	4.9	5.18	557300	5.18	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210511	1.76	1.84	1.71	1.79	171700	1.79	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210511	2.15	2.15	2.15	2.15	0	2.15
XBIT.US	XBiotech Inc	20210511	16.99	17.71	16.61	17.52	74170	17.52	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210511	24.51	24.51	24.51	24.51	0	24.51
XCBFX.US	Capstone Church Bond Fund	20210511	12	12	12	12	0	12
XCLIX.US	XCLIX	20210511	10.67	10.67	10.67	10.67	0	10.5162
XCUR.US	Exicure Inc	20210511	1.71	1.78	1.66	1.75	151500	1.75	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210511	18.12	18.12	18.12	18.12	0	18.12
XEL.US	Xcel Energy Inc	20210511	72.53	72.94	70.48	71.03	2737423	69.6038	down	down	correct
XELA.US	Exela Technologies Inc	20210511	1.5	1.62	1.46	1.55	830900	1.55	up	up	correct
XELB.US	Xcel Brands Inc	20210511	1.7	1.86	1.65	1.79	434100	1.79	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210511	18.35	18.35	17.55	17.93	111000	17.93	down	down	correct
XENT.US	Intersect ENT Inc	20210511	17.81	18.86	17.525	18.57	295700	18.57	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210511	3.12	3.47	3.09	3.42	2325800	3.42	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20210511	7.87	8.065	7.8	7.91	42500	7.91	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210511	842.69	842.69	842.69	842.69	0	765.4777
XGN.US	Exagen Inc	20210511	14.78	15.48	14.52	15.06	31500	15.06	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210511	8.57	8.57	8.57	8.57	0	8.57
XLNX.US	Xilinx Inc	20210511	115.98	121.47	114.43	121.23	2076713	121.0036	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210511	113.1	121.92	111.75	120.32	272400	120.32	up	up	correct
XM.US	Qualtrics International Inc	20210511	32.891	34.41	32.375	33.25	4554320	33.25	up	up	correct
XNCR.US	Xencor Inc	20210511	37.35	40	37.35	38.62	194200	38.62	up	up	correct
XNET.US	Xunlei Limited	20210511	4.012	4.433	3.921	4.37	1423100	4.37	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210511	45.39	46.99	44.09	46.84	345700	46.84	up	up	correct
XOMA.US	XOMA Corporation	20210511	30	31.71	30	31.53	15533	31.53	up	up	correct
XOMAO.US	XOMA Corporation	20210511	24.29	24.33	24.18	24.3	20100	23.303	up	up	correct
XOMAP.US	XOMA Corporation	20210511	25.28	25.315	25.15	25.15	11800	24.1565	down	down	correct
XONE.US	The ExOne Company	20210511	17.46	21.16	16.86	20.71	1025800	20.71	up	up	correct
XOSWW.US	Xos Equity Warrants	20210511	1.28	1.31	1.2	1.265	66851	1.265	down	down	correct
XP.US	XP Inc	20210511	40.85	44.45	40.8	43.95	1514500	43.95	up	up	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210511	9.82	9.83	9.82	9.83	13000	9.83	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210511	10.06	10.1	10.05	10.05	25500	10.05	down	up	incorrect
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210511	1.1	1.11	1.1	1.1	2514	1.1
XPEL.US	XPEL Inc	20210511	67.8	70.9295	65.6798	69.76	267822	69.76	up	up	correct
XPER.US	Xperi Holding Corporation	20210511	19.92	20.34	19.89	20.18	503150	20.0834	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210511	6.48	6.48	6.48	6.48	0	6.3565
XRAY.US	DENTSPLY SIRONA Inc	20210511	68.15	68.96	66.51	66.8	1710362	66.4333	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210511	0.143	0.143	0.143	0.143	4990	0.143
XRX.US	Xerox Holdings Corporation Common Stock	20210511	23.81	24.21	23.71	23.98	1606625	23.1962	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210511	10.88	10.88	10.88	10.88	0	10.6657
XSICX.US	Voya Senior Income Fund Class	20210511	10.85	10.85	10.85	10.85	0	10.6613
XSIIX.US	ING Senior Incm Fd	20210511	10.84	10.84	10.84	10.84	0	10.6119
XSILX.US	XSILX	20210511	10.01	10.01	10.01	10.01	0	9.971
XSIWX.US	ING Senior Incm Fd	20210511	10.89	10.89	10.89	10.89	0	10.6619
XSLCX.US	Invesco Senior Loan Fund Class	20210511	6.48	6.48	6.48	6.48	0	6.48
XSPA.US	XpresSpa Group Inc	20210511	1.15	1.22	1.06	1.18	2804300	1.18	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210511	3.42	3.42	3.33	3.35	18200	3.35	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210511	4.2	4.549	4.1	4.46	2048500	4.46	up	up	correct
YELL.US	Yellow Corporation	20210511	6.5	7.03	6.41	6.81	1118600	6.81	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210511	4.2	4.45	4.2	4.43	245400	4.43	up	up	correct
YI.US	111 Inc	20210511	10.5	10.99	10.32	10.39	650300	10.39	down	down	correct
YJ.US	Yunji Inc	20210511	1.88	1.9	1.81	1.86	226500	1.86	down	down	correct
YMAB.US	Y	20210511	30.65	33.97	30.64	32.57	296100	32.57	up	down	incorrect
YMTX.US	Yumanity Therapeutics Inc	20210511	14.21	15.53	14.21	14.8	62700	14.8	up	up	correct
YNDX.US	Yandex N.V	20210511	62	63.32	61.53	63.28	1416100	63.28	up	up	correct
YORW.US	The York Water Company	20210511	48.9	48.975	47.99	48.54	31983	47.9504	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210511	20.08	21.6	19.28	21.48	182675	21.48	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20210511	10.01	10.05	9.98	10	14100	10	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210511	10.35	10.375	10.33	10.33	8100	10.33	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210511	0.6911	0.722	0.691	0.722	1350	0.722	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210511	9.3	9.55	8.33	8.5	198400	8.5	down	down	correct
YTRA.US	Yatra Online Inc	20210511	1.91	1.95	1.78	1.89	303900	1.89	down	up	incorrect
YVR.US	Liquid Media Group Ltd	20210511	1.87	2.06	1.86	2.01	585600	2.01	up	up	correct
YY.US	JOYY Inc	20210511	82.91	87.64	82.7	87.03	1022465	84.8492	up	up	correct
Z.US	Zillow Group Inc	20210511	106.17	115.65	104.63	114.78	4246400	114.78	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210511	473.73	487.29	466.69	485.67	395700	485.67	up	up	correct
ZCMD.US	Zhongchao Inc	20210511	1.73	1.81	1.73	1.76	115500	1.76	up	up	correct
ZD.US	Ziff Davis Inc.	20210511	124	125	121.03	122.83	564100	122.83	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210511	3.82	3.84	3.7	3.74	73900	3.74	down	down	correct
ZEUS.US	Olympic Steel Inc	20210511	33.35	35.7	32.96	34.93	126805	34.8528	up	up	correct
ZG.US	Zillow Group Inc	20210511	108.82	117.18	106.72	116.09	663300	116.09	up	up	correct
ZGNX.US	Zogenix Inc	20210511	18.31	19.06	18.06	18.74	1042300	18.74	up	up	correct
ZGYH.US	Yunhong International	20210511	10.08	10.128	10.08	10.11	9200	10.11	up	up	correct
ZGYHR.US	Yunhong International	20210511	0.35	0.35	0.325	0.327	7204	0.327	down	up	incorrect
ZGYHU.US	Yunhong International	20210511	10.5	10.5	10.5	10.5	0	10.5
ZGYHW.US	Yunhong International	20210511	0.5002	0.5999	0.5002	0.5375	3102	0.5375	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20210511	40.56	43.96	39.8	43.295	2494700	43.295	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20210511	58.57	60.1879	58.3	58.54	1559005	57.4642	down	down	correct
ZIONL.US	ZIONL	20210511	27.99	27.99	27.9	27.91	4900	26.6181	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210511	26.89	26.91	26.77	26.79	7200	25.6439	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20210511	25.1	25.48	25.1	25.1	2100	24.3452
ZIOP.US	ZIOPHARM Oncology Inc	20210511	2.95	3.195	2.91	3.1	1692583	3.1	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210511	0.13	0.13	0.13	0.13	3200	0.13
ZIXI.US	Zix Corporation	20210511	6.52	6.8	6.35	6.66	689800	6.66	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20210511	4.36	4.949	4.17	4.91	685600	4.91	up	up	correct
ZLAB.US	Zai Lab Limited	20210511	143.39	152.06	142.5	150.06	459800	150.06	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20210511	273.91	302	273.2	300.25	4084400	300.25	up	down	incorrect
ZNGA.US	Zynga Inc	20210511	10.1	10.49	10.1	10.38	15626200	10.38	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210511	10.01	10.02	9.99	10	407200	10	down	down	correct
ZNTEU.US	Zanite Acquisition Corp	20210511	10.48	10.5	10.48	10.5	3500	10.5	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210511	1	1.05	1	1.03	93600	1.03	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210511	58.03	61.62	57.38	60.16	394700	60.16	up	up	correct
ZS.US	Zscaler Inc	20210511	157.079	172.28	157.03	170.69	2774200	170.69	up	down	incorrect
ZSAN.US	Zosano Pharma Corporation	20210511	0.764	0.79	0.755	0.773	1874900	0.773	up	up	correct
ZUMZ.US	Zumiez Inc	20210511	43.67	43.75	41.89	43.13	180200	43.13	down	down	correct
ZVO.US	Zovio Inc	20210511	3.26	3.37	3.21	3.33	94300	3.33	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20210511	10.01	11.02	8.5	10.02	794582	10.02	up	up	correct
ZWRK.US	Z	20210511	9.71	9.785	9.7	9.73	15200	9.73	up	up	correct
ZWRKU.US	Z	20210511	9.96	9.99	9.96	9.99	63400	9.99	up	up	correct
ZWRKW.US	Z	20210511	0.6201	0.641	0.6201	0.6399	53693	0.6399	up	up	correct
ZY.US	Zymergen Inc	20210511	34.65	36.37	32.22	34.19	510400	34.19	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210511	4.02	4.79	3.91	4.16	3235719	4.16	up	up	correct
ZYXI.US	Zynex Inc	20210511	13.55	14.29	13.51	14.04	263200	14.04	up	up	correct