CollectAI

close-nasdaq_stocks

2021/05/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210513	10.06	10.06	10.06	10.06	0	9.892
AACG.US	ATA Creativity Global	20210513	2.72	2.75	2.56	2.61	41600	2.61	down	down	correct
AADI.US	Aadi Bioscience Inc	20210513	17.25	17.7	15.75	16.05	66148	16.05	down	up	incorrect
AAIDX.US	AAIDX	20210513	22.16	22.16	22.16	22.16	0	21.2047
AAL.US	American Airlines Group Inc	20210513	20.88	21.42	20.62	21.21	35238700	21.21	up	up	correct
AAME.US	Atlantic American Corporation	20210513	4.24	4.34	4.01	4.15	124200	4.15	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210513	7.08	7.47	7.041	7.17	717800	7.17	up	up	correct
AAON.US	AAON Inc	20210513	64.7	66.84	64.44	66.45	172918	66.0994	up	up	correct
AAPL.US	Apple Inc	20210513	124.58	126.15	124.26	124.97	105861339	124.6012	up	up	correct
AATC.US	Image Sensing Systems Inc	20210513	6.9	7.12	6.26	6.48	666400	6.2584	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210513	70.91	73.59	70.47	73.08	351100	73.08	up	up	correct
ABCB.US	Ameris Bancorp	20210513	53.8	56.62	53.35	56.13	393666	55.6397	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210513	29.67	35	29.67	34.14	1797991	34.14	up	up	correct
ABCM.US	Abcam plc	20210513	19.99	20.18	19.88	20	226800	20	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20210513	1.42	1.44	1.27	1.29	1774000	1.29	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210513	9.83	9.9	9.813	9.9	1000	9.9	up	up	correct
ABIO.US	ARCA biopharma Inc	20210513	3.19	3.27	3.03	3.07	321900	3.07	down	down	correct
ABMD.US	Abiomed Inc	20210513	274.75	274.75	262.59	262.71	533600	262.71	down	down	correct
ABNB.US	Airbnb Inc	20210513	142.25	142.329	131.28	135.75	13005400	135.75	down	down	correct
ABST.US	Absolute Software Corporation	20210513	15.19	15.26	14.39	14.45	76900	14.29	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210513	39	40.95	39	40.53	40962	40.1671	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210513	2.75	2.75	2.43	2.5	1557000	2.5	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210513	5.3	5.4	5.3	5.4	1000	5.4	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210513	21.85	21.99	20.93	21.22	1986400	21.22	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210513	9.7	9.72	9.7	9.72	1800	9.72	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20210513	9.92	9.98	9.91	9.93	91500	9.93	up	down	incorrect
ACAHW.US	Atlantic Coastal Acquisition Corp	20210513	0.6701	0.6701	0.67	0.67	1300	0.67	down	down	correct
ACB.US	Aurora Cannabis Inc	20210513	7.83	7.8683	7.171	7.32	9616091	7.32	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210513	10.2	10.2	10.15	10.15	12000	10.15	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210513	26.48	27.29	26.2	27.2	87700	27.2	up	down	incorrect
ACCD.US	Accolade Inc	20210513	41.26	41.26	37.04	38.61	1003364	38.61	down	down	correct
ACER.US	Acer Therapeutics Inc	20210513	2.64	2.67	2.51	2.52	98733	2.52	down	down	correct
ACET.US	Adicet Bio Inc	20210513	13.14	13.75	12.5	12.96	103730	12.96	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210513	9.93	9.935	9.9	9.92	209300	9.92	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210513	10.85	10.85	10.78	10.78	3700	10.78	down	up	incorrect
ACEVW.US	ACE Convergence Acquisition Corp	20210513	1.81	1.88	1.75	1.785	36349	1.785	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210513	38.82	39.99	38.75	39.92	1295200	39.92	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210513	26.2	26.22	26.0821	26.12	5115	25.118	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210513	61.69	63.94	61.69	63.52	591200	63.52	up	up	correct
ACHL.US	Achilles Therapeutics plc	20210513	13.55	14	12.51	12.61	14088	12.61	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210513	9.7	10.07	8.71	9	68500	9	down	down	correct
ACIU.US	AC Immune SA	20210513	6.29	6.3	6.04	6.18	96200	6.18	down	down	correct
ACIW.US	ACI Worldwide Inc	20210513	38.48	39.99	38.48	39.5	917496	39.5	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210513	9.94	9.94	9.93	9.94	7000	9.94
ACKIU.US	Ackrell SPAC Partners I Co	20210513	10.17	10.17	10.16	10.17	8100	10.17
ACKIW.US	Ackrell SPAC Partners I Co	20210513	0.5	0.5786	0.49	0.549	18752	0.549	up	up	correct
ACLS.US	Axcelis Technologies Inc	20210513	36.2	37.78	36.18	37.07	277500	37.07	up	up	correct
ACMR.US	ACM Research Inc	20210513	66	67.875	63	64.55	256300	64.55	down	down	correct
ACNB.US	ACNB Corporation	20210513	28.6699	28.685	27.955	28.36	39518	27.6014	down	up	incorrect
ACOR.US	Acorda Therapeutics Inc	20210513	4.3	4.3513	4.15	4.27	74195	4.27	down	up	incorrect
ACQRU.US	Independence Holdings Corp	20210513	10.02	10.02	9.97	9.99	55800	9.99	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210513	21.88	22.98	21.24	21.24	359800	21.24	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210513	1.07	1.09	1.02	1.03	1852300	1.03	down	up	incorrect
ACST.US	Acasti Pharma Inc	20210513	0.43	0.47	0.411	0.434	1192133	3.472	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210513	10.07	10.095	10	10.01	102000	10.01	down	down	correct
ACTG.US	Acacia Research Corporation	20210513	5.51	5.66	5.26	5.4	435900	5.4	down	down	correct
ACVA.US	ACV Auctions Inc	20210513	30.69	31.97	28.76	29.06	1147100	29.06	down	down	correct
ADAG.US	Adagene Inc	20210513	13.05	14.281	12.55	12.55	6900	12.55	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20210513	4.91	4.98	4.45	4.56	698500	4.56	down	down	correct
ADBE.US	Adobe Inc	20210513	478.01	480.46	471.76	474.16	1996500	474.16	down	down	correct
ADER.US	26 Capital Acquisition Corp	20210513	9.75	9.81	9.67	9.74	70100	9.74	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210513	10.11	10.149	10.09	10.11	203000	10.11
ADERW.US	26 Capital Acquisition Corp	20210513	0.83	0.83	0.77	0.83	47879	0.83
ADES.US	Advanced Emissions Solutions Inc	20210513	5.2	5.4	5.15	5.2	217300	5.2
ADI.US	Analog Devices Inc	20210513	147.61	149.33	145.62	146.63	4053239	144.8435	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20210513	2.05	2.1	1.98	2.05	136600	2.05
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210513	0.63	0.63	0.63	0.63	500	0.63
ADMA.US	ADMA Biologics Inc	20210513	1.7	1.74	1.6	1.62	4063700	1.62	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210513	0.7	0.71	0.66	0.66	3342000	0.66	down	up	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20210513	5.4	5.488	4.85	4.9	362500	4.9	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20210513	10.28	10.54	8.97	8.98	941300	8.98	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20210513	1.34	1.34	1	1.04	685809	1.04	down	up	incorrect
ADOC.US	Edoc Acquisition Corp	20210513	10.05	10.05	10.05	10.05	3600	10.05
ADOCR.US	Edoc Acquisition Corp	20210513	0.37	0.4	0.37	0.3798	17272	0.3798	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20210513	0.2716	0.2798	0.2664	0.2664	9081	0.2664	down	down	correct
ADP.US	Automatic Data Processing Inc	20210513	189.7	193.93	189.59	192.52	1440039	189.9012	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210513	33.29	34.7	31.72	33.62	3325800	33.62	up	up	correct
ADSK.US	Autodesk Inc	20210513	270.94	273.7	267.22	269.72	1289700	269.72	down	down	correct
ADTN.US	ADTRAN Inc	20210513	18.59	19.16	18.5	19.01	134285	18.7686	up	up	correct
ADTX.US	Aditxt Inc	20210513	2.54	2.59	2.31	2.33	212800	2.33	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210513	96.66	97.42	91.03	91.96	116482	91.96	down	down	correct
ADV.US	Advantage Solutions Inc	20210513	12.32	12.45	11.81	12.05	452700	12.05	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210513	3.671	3.77	3.55	3.62	2475200	3.62	down	down	correct
ADVWW.US	Advantage Solutions Inc	20210513	3.27	3.33	3.1	3.15	22273	3.15	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210513	9.74	9.74	8.88	8.91	3900	8.91	down	down	correct
ADXS.US	Advaxis Inc	20210513	0.404	0.418	0.367	0.372	6115700	0.372	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20210513	9.715	9.75	9.715	9.73	1700	9.73	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20210513	10.03	10.05	10.03	10.045	20900	10.045	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20210513	0.66	0.66	0.6403	0.65	157919	0.65	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210513	2.62	2.62	2.5	2.5	77138	2.5	down	down	correct
AEHR.US	Aehr Test Systems	20210513	2.07	2.13	1.94	1.97	161500	1.97	down	down	correct
AEI.US	Alset EHome International Inc	20210513	4.06	4.12	3.61	3.68	3144800	3.68	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210513	90	92.45	89.67	91.82	367165	91.5137	up	up	correct
AEL.US	PB	20210513	27.72	27.72	27.35	27.72	4680	27.3128
AEMD.US	Aethlon Medical Inc	20210513	1.69	1.69	1.45	1.54	250016	1.54	down	down	correct
AEP.US	American Electric Power Company Inc	20210513	85	87.11	84.7	86.52	3025772	85.0057	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210513	49.3	50.058	49.05	49.92	22600	47.663	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20210513	49.85	50.4	49.85	50.13	56700	48.6789	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20210513	17.69	18.32	17.53	17.87	321300	17.87	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20210513	2.21	2.295	2.08	2.155	650200	2.155	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210513	1.95	2.01	1.91	1.91	46700	1.91	down	up	incorrect
AEYE.US	AudioEye Inc	20210513	18.5	19.41	17.56	18.02	84000	18.02	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210513	0.9	0.93	0.82	0.83	2624500	0.83	down	down	correct
AFAQU.US	AF Acquisition Corp	20210513	9.99	9.99	9.94	9.95	127100	9.95	down	down	correct
AFBI.US	Affinity Bancshares Inc	20210513	12.56	12.61	12.43	12.43	7442	12.43	down	down	correct
AFCG.US	AFC Gamma Inc	20210513	22.97	23.3	22.25	22.61	391100	21.3424	down	down	correct
AFIB.US	Acutus Medical Inc	20210513	11.57	13	11.57	12.21	322700	12.21	up	down	incorrect
AFIN.US	American Finance Trust Inc	20210513	9.02	9.315	8.88	9.25	342172	8.7929	up	up	correct
AFINO.US	American Finance Trust Inc	20210513	25.5	25.585	25.401	25.505	15300	24.6302	up	up	correct
AFINP.US	American Finance Trust Inc	20210513	25.87	25.87	25.63	25.67	16300	24.7862	down	down	correct
AFMD.US	Affimed N.V	20210513	9.26	9.38	8.72	8.86	4023900	8.86	down	up	incorrect
AFRM.US	Affirm Holdings Inc	20210513	50.02	50.75	47.12	48.37	4046000	48.37	down	up	incorrect
AFYA.US	Afya Limited	20210513	22.96	23.41	22.84	23.17	151400	23.17	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210513	10.6	10.62	10.6	10.6	10500	10.6
AGBAR.US	AGBA Acquisition Limited	20210513	0.3305	0.34	0.33	0.34	45546	0.34	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20210513	9.99	9.99	9.99	9.99	0	9.99
AGBAW.US	AGBA Acquisition Limited	20210513	0.231	0.27	0.231	0.27	57735	0.27	up	up	correct
AGCUU.US	Altimeter Growth Corp	20210513	12.16	12.17	11.65	11.78	43300	11.78	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210513	3.46	3.46	3.13	3.13	87200	3.13	down	down	correct
AGEN.US	Agenus Inc	20210513	3.07	3.15	2.92	3.03	1856928	3.03	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210513	2.07	2.14	2.01	2.11	172500	2.11	up	up	correct
AGFY.US	Agrify Corporation	20210513	7.9	7.94	6.81	6.92	727100	6.92	down	down	correct
AGGRU.US	Agile Growth Corp	20210513	10	10	10	10	0	10
AGIL.US	AgileThought Inc	20210513	9.96	9.98	9.96	9.98	12683	9.98	up	up	correct
AGILW.US	AgileThought Inc	20210513	0.63	0.7271	0.63	0.7	62911	0.7	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210513	54.92	55.58	53.63	54.95	512300	54.95	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210513	7.4	7.54	7.13	7.34	116300	7.34	down	down	correct
AGMH.US	AGM Group Holdings Inc	20210513	11.4	12.5	11.25	12.05	15600	12.05	up	up	correct
AGNC.US	AGNC Investment Corp	20210513	17.59	17.94	17.535	17.84	7377168	16.827	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20210513	25.1	25.19	25.057	25.09	23000	23.8596	down	down	correct
AGNCN.US	AGNC Investment Corp	20210513	25.55	25.7027	25.55	25.595	10917	24.3362	up	up	correct
AGNCO.US	AGNC Investment Corp	20210513	25	25.08	24.9	25.08	38000	23.9151	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210513	24.15	24.6	24.08	24.18	340821	23.452	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210513	1.49	1.5	1.382	1.43	1106500	1.43	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210513	3.76	3.805	3.53	3.67	1258200	3.67	down	down	correct
AGYS.US	Agilysys Inc	20210513	46.2	47.27	44.69	46	73300	46	down	down	correct
AHCO.US	AdaptHealth Corp	20210513	24.65	26.303	24.5	26.11	1401600	26.11	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20210513	4.19	5.15	3.74	3.78	2207900	3.78	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210513	6.2	6.547	5.97	5.99	138200	5.99	down	down	correct
AIHS.US	Senmiao Technology Limited	20210513	0.786	0.8	0.72	0.721	2386400	0.721	down	down	correct
AIKI.US	AIkido Pharma Inc	20210513	0.87	0.89	0.83	0.85	1520700	0.85	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20210513	62.41	65.3065	61.61	64.86	230753	64.5868	up	up	correct
AINV.US	Apollo Investment Corporation	20210513	13.89	14.36	13.89	14.24	290810	13.1424	up	up	correct
AIRG.US	Airgain Inc	20210513	18.14	18.555	17.98	18.15	92800	18.15	up	down	incorrect
AIRT.US	Air T Inc	20210513	21.63	21.97	21.63	21.8	6565	21.8	up	up	correct
AIRTP.US	Air T Inc	20210513	24.862	25.48	24.862	25.235	1300	24.2462	up	up	correct
AKAM.US	Akamai Technologies Inc	20210513	111.59	112.29	110.59	111.04	1199600	111.04	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20210513	3.35	3.396	3.17	3.33	3142100	3.33	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210513	9.74	9.8	9.71	9.8	1100	9.8	up	up	correct
AKICU.US	Sports Ventures Acquisition Corp	20210513	9.99	10.011	9.99	10.011	400	10.011	up	up	correct
AKRO.US	Akero Therapeutics Inc	20210513	27.51	28.15	26.83	27.73	164200	27.73	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210513	8.48	8.67	8.08	8.35	558500	8.35	down	down	correct
AKTX.US	Akari Therapeutics Plc	20210513	1.81	1.86	1.75	1.8	128700	1.8	down	up	incorrect
AKU.US	Akumin Inc	20210513	3.002	3.04	2.95	2.95	20600	2.95	down	down	correct
AKUS.US	Akouos Inc	20210513	12.4	13.1	11.64	12.15	233000	12.15	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20210513	19.2	21.03	17.17	20.12	358900	20.12	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210513	11.07	11.11	11.07	11.09	20700	11.09	up	down	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20210513	0.45	0.45	0.45	0.45	12100	0.45
ALACU.US	Alberton Acquisition Corporation	20210513	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210513	0.335	0.35	0.3168	0.3241	106292	0.3241	down	down	correct
ALBO.US	Albireo Pharma Inc	20210513	29.87	30.46	28.76	29.41	122100	29.41	down	down	correct
ALCO.US	Alico Inc	20210513	30.97	31.8	30.97	31.68	36282	30.3695	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20210513	12.59	12.85	11.85	12.11	581400	12.11	down	down	correct
ALEC.US	Alector Inc	20210513	16.75	17.03	15.04	15.5	923500	15.5	down	down	correct
ALF.US	Alfi Inc	20210513	4.05	4.35	3.62	3.8	1342963	3.8	down	down	correct
ALFIW.US	Alfi Inc	20210513	0.6001	0.6999	0.562	0.58	45544	0.58	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210513	23.3	23.83	22.05	22.88	844200	22.88	down	down	correct
ALGN.US	Align Technology Inc	20210513	557.58	559.95	546.02	553.62	421000	553.62	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210513	22.5	23.5	21.72	22.61	59300	22.61	up	up	correct
ALGT.US	Allegiant Travel Company	20210513	216.52	223.99	216.52	222.83	209500	222.83	up	up	correct
ALHC.US	Alignment Healthcare Inc	20210513	21.21	23.05	20.26	20.57	214100	20.57	down	down	correct
ALIM.US	Alimera Sciences Inc	20210513	9.105	9.29	8.6	8.61	39300	8.61	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210513	1.46	1.48	1.33	1.39	320600	1.39	down	up	incorrect
ALKS.US	Alkermes plc	20210513	22.47	22.66	22.11	22.24	1081800	22.24	down	down	correct
ALKT.US	Alkami Technology Inc	20210513	32.47	35.15	30.405	31.02	220000	31.02	down	down	correct
ALLK.US	Allakos Inc	20210513	99.82	101.91	96.27	97.94	175400	97.94	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210513	28.01	28.48	26.36	26.94	734100	26.94	down	down	correct
ALLT.US	Allot Ltd	20210513	16.13	16.52	16.02	16.25	196600	16.25	up	down	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20210513	1.1	1.29	1.09	1.14	1521500	1.14	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210513	134.29	134.92	127.72	132.92	609000	132.92	down	down	correct
ALOT.US	AstroNova Inc	20210513	15.28	15.305	15.02	15.03	9089	15.03	down	down	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210513	8.64	8.94	8.5	8.62	2455	8.62	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210513	11.58	11.83	11.34	11.48	131800	11.48	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210513	3.65	3.65	3.29	3.33	712600	3.33	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20210513	82.57	84.58	78.52	80.26	299100	80.26	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20210513	1.19	1.2	1.02	1.06	1543200	1.06	down	down	correct
ALRS.US	Alerus Financial Corporation	20210513	31	31.57	30.76	31.57	40473	31.0604	up	up	correct
ALT.US	Altimmune Inc	20210513	12.81	13.437	12.41	12.74	698700	12.74	down	down	correct
ALTM.US	Altus Midstream Company	20210513	63.75	64.46	59.06	61.26	46032	57.2822	down	down	correct
ALTO.US	Alto Ingredients Inc	20210513	5.54	5.63	4.97	4.98	4891700	4.98	down	down	correct
ALTR.US	Altair Engineering Inc	20210513	63.63	64.49	62.47	63.48	161100	63.48	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210513	9.81	9.84	9.74	9.79	627900	9.79	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20210513	10.21	10.28	10.21	10.28	3800	10.28	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210513	0.92	0.94	0.811	0.811	199100	0.811	down	down	correct
ALVR.US	AlloVir Inc	20210513	22.85	23.57	21.52	22.35	312300	22.35	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20210513	54.81	57.67	52	52.59	170500	52.59	down	up	incorrect
ALYA.US	Alithya Group Inc	20210513	2.27	2.4	2.22	2.31	105200	2.31	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210513	16.1	16.52	16.01	16.05	103514	15.8976	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20210513	9.84	9.84	9.84	9.84	3900	9.84
AMAOU.US	American Acquisition Opportunity Inc	20210513	10.05	10.05	10.05	10.05	1200	10.05
AMAOW.US	American Acquisition Opportunity Inc	20210513	0.43	0.45	0.4251	0.45	147874	0.45	up	up	correct
AMAT.US	Applied Materials Inc	20210513	118.49	121.47	117.89	119.92	14228040	119.2995	up	up	correct
AMBA.US	Ambarella Inc	20210513	85.8	89.12	85.8	87.63	527900	87.63	up	down	incorrect
AMCX.US	AMC Networks Inc	20210513	46.44	48.61	46.31	47.45	476300	47.45	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210513	75.21	75.7	72.5	73.09	48646754	73.09	down	down	correct
AMED.US	Amedisys Inc	20210513	260.96	261.6	249.18	250.55	175100	250.55	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210513	34.6	34.6	30.7835	31.22	229464	31.22	down	down	correct
AMGN.US	Amgen Inc	20210513	250.17	254.09	249.79	252.07	3275792	246.3238	up	up	correct
AMKR.US	Amkor Technology Inc	20210513	18.46	18.95	18.3	18.74	1111693	18.6375	up	down	incorrect
AMNB.US	American National Bankshares Inc	20210513	34.41	35.49	34.41	35.49	20754	34.677	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20210513	31.96	33.89	31.96	33.34	43542	33.2704	up	up	correct
AMPG.US	AmpliTech Group Inc	20210513	4.08	4.09	3.55	3.75	304600	3.75	down	down	correct
AMPGW.US	AmpliTech Group Inc	20210513	1.63	1.82	1.42	1.61	1300	1.61	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210513	19.12	19.58	19.12	19.56	206000	19.56	up	up	correct
AMRK.US	A	20210513	45.1	46	41.28	45.42	401913	45.42	up	up	correct
AMRN.US	Amarin Corporation plc	20210513	4.36	4.48	4.16	4.26	4579700	4.26	down	down	correct
AMRS.US	Amyris Inc	20210513	10.992	11.45	10.25	10.995	4590823	10.995	up	up	correct
AMSC.US	American Superconductor Corporation	20210513	13.47	13.88	12.79	13.15	333300	13.15	down	down	correct
AMSF.US	AMERISAFE Inc	20210513	63.64	66.95	63.43	66.65	83007	61.525	up	up	correct
AMST.US	Amesite Inc	20210513	2.27	2.27	2.1	2.19	195100	2.19	down	down	correct
AMSWA.US	American Software Inc	20210513	18.75	19.445	18.41	19.26	79740	19.0938	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20210513	20.8	21.69	20.75	21.65	76826	21.6129	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210513	16.48	16.5	16.15	16.48	6700	16.48
AMTI.US	Applied Molecular Transport Inc	20210513	42	44.33	40.16	41.09	172300	41.09	down	down	correct
AMTX.US	Aemetis Inc	20210513	11	11.15	8.79	9.01	2321500	9.01	down	down	correct
AMWD.US	American Woodmark Corporation	20210513	95.04	97.48	95.04	96.66	75684	96.66	up	up	correct
AMYT.US	Amryt Pharma plc	20210513	11.3	11.608	10.76	10.96	92400	10.96	down	down	correct
AMZN.US	Amazon.com Inc	20210513	3185.47	3203.8401	3133	3161.47	3350900	3161.47	down	down	correct
ANAB.US	AnaptysBio Inc	20210513	25.69	26.14	24.87	25.97	209200	25.97	up	up	correct
ANAT.US	American National Group Inc	20210513	140.8	144.89	139.88	144.2	141379	142.1907	up	up	correct
ANDE.US	The Andersons Inc	20210513	30.479	31.58	30.479	31.42	113179	31.0691	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210513	7.007	7.03	7	7	12800	7	down	down	correct
ANGI.US	Angi Inc	20210513	11.93	12.74	11.93	12.66	2504100	12.66	up	up	correct
ANGN.US	Angion Biomedica Corp	20210513	14.54	14.54	13.22	14	51546	14	down	down	correct
ANGO.US	AngioDynamics Inc	20210513	22.53	23.36	22.5	22.79	144800	22.79	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210513	42.61	43.54	41.99	42.68	138900	42.68	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210513	33.69	34.19	32.54	33.53	65622	33.53	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210513	4.15	4.26	3.3	3.46	844100	3.46	down	down	correct
ANNX.US	Annexon Inc	20210513	19.85	20.54	18.81	19.72	131500	19.72	down	down	correct
ANPC.US	AnPac Bio	20210513	4.23	4.37	4.03	4.09	28800	4.09	down	down	correct
ANSS.US	ANSYS Inc	20210513	324.54	326.28	317.11	317.67	422200	317.67	down	down	correct
ANTE.US	AirNet Technology Inc	20210513	2.8	3.13	2.8	2.8	79500	2.8
ANY.US	Sphere 3D Corp	20210513	1.48	1.51	1.41	1.43	241800	1.43	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20210513	9.76	9.76	9.76	9.76	700	9.76
ANZUU.US	Anzu Special Acquisition Corp I	20210513	9.973	9.98	9.97	9.98	103600	9.98	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20210513	0.69	0.69	0.69	0.69	2835	0.69
AOSL.US	Alpha and Omega Semiconductor Limited	20210513	27.38	28.2	26.41	27.35	278100	27.35	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210513	27.62	28.48	27.51	27.94	121000	27.94	up	up	correct
APA.US	APA Corporation	20210513	20.65	21.22	19.95	20.4	6932706	20.3246	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210513	6.3	6.43	5.92	5.93	293800	5.93	down	down	correct
APEI.US	American Public Education Inc	20210513	27.97	28	25.51	25.71	269100	25.71	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210513	6.47	6.67	6.43	6.5	92300	6.5	up	up	correct
API.US	Agora Inc	20210513	39.21	39.68	34.78	36.94	1300100	36.94	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20210513	46.15	46.901	44.96	45.64	479700	45.64	down	down	correct
APLT.US	Applied Therapeutics Inc	20210513	16.1	16.59	13.94	14.18	208500	14.18	down	down	correct
APM.US	Aptorum Group Limited	20210513	2.43	2.58	2.35	2.37	84700	2.37	down	down	correct
APOG.US	Apogee Enterprises Inc	20210513	36.23	38.06	35.3804	37.76	275288	37.3856	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20210513	2.54	2.6699	2.5	2.57	409630	10.28	up	up	correct
APP.US	AppLovin Corporation	20210513	52.31	54.89	49.41	49.87	1645400	49.87	down	down	correct
APPF.US	AppFolio Inc	20210513	124.49	128.065	122.85	124.02	216800	124.02	down	down	correct
APPH.US	AppHarvest Inc	20210513	12.24	12.489	10.9	11.39	1465800	11.39	down	down	correct
APPHW.US	AppHarvest Inc	20210513	4.03	4.25	3.36	3.55	151432	3.55	down	up	incorrect
APPN.US	Appian Corporation	20210513	83.65	85.85	75.45	77.49	1342900	77.49	down	down	correct
APPS.US	Digital Turbine Inc	20210513	60	61.12	55.12	56.77	3282000	56.77	down	down	correct
APR.US	Apria Inc	20210513	28.83	29.23	27.75	28.34	63822	28.34	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210513	4.09	4.13	3.88	4.05	563700	4.05	down	down	correct
APTO.US	Aptose Biosciences Inc	20210513	4.85	4.85	4.53	4.62	626800	4.62	down	down	correct
APTX.US	Aptinyx Inc	20210513	2.47	2.47	2.34	2.39	381000	2.39	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20210513	21.81	22.97	21.52	21.93	16400	21.93	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210513	3.2	3.26	3.04	3.12	77500	3.12	down	down	correct
APYX.US	Apyx Medical Corporation	20210513	9.39	9.75	9.39	9.7	108800	9.7	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20210513	5.18	5.28	4.77	4.85	1546700	4.85	down	down	correct
AQMS.US	Aqua Metals Inc	20210513	2.37	2.46	2.17	2.22	1504300	2.22	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210513	3.393	3.4	3.17	3.29	378700	3.29	down	down	correct
ARAV.US	Aravive Inc	20210513	4.65	4.805	4.58	4.77	145900	4.77	up	up	correct
ARAY.US	Accuray Incorporated	20210513	4.6	4.64	4.27	4.37	754880	4.37	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210513	10.01	10.01	9.95	9.95	29100	9.95	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210513	9.75	9.75	9.75	9.75	9400	9.75
ARBGU.US	Aequi Acquisition Corp	20210513	9.96	9.96	9.96	9.96	800	9.96
ARBGW.US	Aequi Acquisition Corp	20210513	0.7119	0.7351	0.7001	0.7118	10883	0.7118	down	up	incorrect
ARCB.US	ArcBest Corporation	20210513	80.13	85.8	79.94	83.72	338003	83.5594	up	up	correct
ARCC.US	Ares Capital Corporation	20210513	18.3	18.86	18.26	18.76	2423499	17.656	up	down	incorrect
ARCE.US	Arco Platform Limited	20210513	25.83	25.98	24.63	25.07	181700	25.07	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210513	26.58	27.42	24.87	25.79	503100	25.79	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210513	6.4	6.4	6.25	6.25	7100	6.25	down	down	correct
ARDX.US	Ardelyx Inc	20210513	6.84	6.84	6.445	6.64	1574000	6.64	down	down	correct
AREC.US	American Resources Corporation	20210513	2.75	2.92	2.47	2.58	928100	2.58	down	down	correct
ARGO.US	PA	20210513	26.9	27.58	26.89	27.49	30073	27.0582	up	up	correct
ARGX.US	argenx SE	20210513	265.17	266.765	255.915	261.28	219300	261.28	down	down	correct
ARKO.US	Arko Corp	20210513	9.89	10.08	9.82	9.93	337600	9.93	up	up	correct
ARKOW.US	Arko Corp	20210513	1.93	1.9507	1.93	1.9507	2200	1.9507	up	up	correct
ARKR.US	Ark Restaurants Corp	20210513	19.4	19.67	19.1	19.2	31700	19.2	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210513	6.06	6.24	5.8673	5.99	325496	5.8126	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20210513	61.47	61.85	59.55	60.48	488400	60.48	down	down	correct
AROW.US	Arrow Financial Corporation	20210513	36.39	37.7	36.33	37.3	24403	36.5194	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210513	9.94	9.94	9.85	9.86	731712	9.86	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20210513	0.95	1.09	0.9025	0.99	329067	0.99	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210513	27.21	28.058	24.79	25.55	598200	25.55	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20210513	9.69	9.69	9.68	9.68	1700	9.68	down	down	correct
ARRWU.US	Arrowroot Acquisition Corp	20210513	9.96	9.99	9.94	9.99	5000	9.99	up	up	correct
ARRWW.US	Arrowroot Acquisition Corp	20210513	0.515	0.5175	0.5094	0.5112	27250	0.5112	down	down	correct
ARRY.US	Array Technologies Inc	20210513	14.02	15.4	14	14.45	21736500	14.45	up	down	incorrect
ARTAU.US	Artisan Acquisition Corp	20210513	10	10	10	10	0	10
ARTL.US	Artelo Biosciences Inc	20210513	1.14	1.217	1.08	1.13	739500	1.13	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210513	0.28	0.28	0.28	0.28	20	0.28
ARTNA.US	Artesian Resources Corporation	20210513	38.75	39.795	38.75	39.62	12077	39.1046	up	up	correct
ARTW.US	Art's	20210513	3.15	3.16	2.91	3.05	59500	3.05	down	down	correct
ARVL.US	Arrival	20210513	18.25	19.2	16.76	17.34	2434700	17.34	down	down	correct
ARVN.US	Arvinas Inc	20210513	63.43	65.01	62.32	63.84	266500	63.84	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210513	69.39	69.905	65.916	67.88	688900	67.88	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210513	10.87	10.87	10.25	10.43	17600	10.43	down	down	correct
ASAX.US	Astrea Acquisition Corp	20210513	9.71	9.71	9.66	9.68	3300	9.68	down	up	incorrect
ASAXU.US	Astrea Acquisition Corp	20210513	9.93	9.955	9.91	9.95	8400	9.95	up	up	correct
ASAXW.US	Astrea Acquisition Corp	20210513	0.49	0.49	0.49	0.49	500	0.49
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210513	23.08	23.08	23.08	23.08	0	20.8877
ASLE.US	AerSale Corporation	20210513	11.627	11.84	11.13	11.18	70400	11.18	down	down	correct
ASLEW.US	AerSale Corporation	20210513	2.39	2.41	2.1	2.2	72191	2.2	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210513	2.65	2.75	2.5	2.5	332200	2.5	down	down	correct
ASMB.US	Assembly Biosciences Inc	20210513	4.01	4.095	3.835	3.89	665983	3.89	down	down	correct
ASML.US	ASML Holding N.V	20210513	621.64	628.75	611.81	623.09	1436332	621.4816	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210513	34.2	35.15	33.9	34.81	1961348	34.81	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20210513	9.71	9.72	9.71	9.72	3200	9.72	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210513	10	10	9.99	10	1400	10
ASPCW.US	Alpha Capital Acquisition Company	20210513	0.5212	0.59	0.5212	0.59	4669	0.59	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210513	6.35	6.6	6.16	6.25	133600	6.25	down	down	correct
ASPU.US	Aspen Group Inc	20210513	5.17	5.17	5.02	5.14	235600	5.14	down	down	correct
ASRT.US	Assertio Holdings Inc	20210513	0.4773	0.4934	0.462	0.4652	3851213	1.8608	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210513	4.23	4.29	4.22	4.25	17830	4.196	up	up	correct
ASTC.US	Astrotech Corporation	20210513	1.07	1.11	1.05	1.06	1261700	1.06	down	down	correct
ASTE.US	Astec Industries Inc	20210513	66.53	70.02	66.24	69.84	116361	69.5984	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20210513	9.75	9.79	9.74	9.79	52800	9.79	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210513	7.45	7.73	7.13	7.35	793900	7.35	down	up	incorrect
ASTSW.US	AST SpaceMobile Inc	20210513	2.29	2.3733	2.25	2.32	69967	2.32	up	up	correct
ASUR.US	Asure Software Inc	20210513	7.91	8.15	7.85	8.08	114970	8.08	up	up	correct
ASYS.US	Amtech Systems Inc	20210513	9.27	9.54	8.87	9	227700	9	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210513	5.95	6.1499	5.95	6.1198	62557	5.7547	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20210513	11.17	11.46	11.11	11.29	73400	11.29	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210513	14.23	15.2	14.15	14.81	741800	14.81	up	up	correct
ATER.US	Aterian Inc	20210513	13.7	14.04	11.86	12.44	1077200	12.44	down	up	incorrect
ATEX.US	Anterix Inc	20210513	46	47.63	45.85	47.23	54900	47.23	up	up	correct
ATHA.US	Athira Pharma Inc	20210513	18.17	18.44	17.66	18.08	116700	18.08	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20210513	1.24	1.26	1.12	1.14	215400	1.14	down	up	incorrect
ATHX.US	Athersys Inc	20210513	1.54	1.54	1.46	1.49	2227700	1.49	down	down	correct
ATIF.US	ATIF Holdings Limited	20210513	0.972	1	0.9	0.91	532500	0.91	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210513	28.89	29.87	28.11	29.47	48700	29.47	up	up	correct
ATLO.US	Ames National Corporation	20210513	24.63	25.75	24.63	25.75	29138	25.2031	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20210513	0.119	0.1251	0.085	0.1251	16200	0.1251	up	up	correct
ATNF.US	180 Life Sciences Corp	20210513	8.33	8.56	6.66	6.85	1443700	6.85	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210513	1.75	1.8	1.36	1.45	97715	1.45	down	up	incorrect
ATNI.US	ATN International Inc	20210513	46.29	48.44	46.2	47.98	32166	47.4288	up	up	correct
ATNX.US	Athenex Inc	20210513	4.735	5	4.69	4.92	2464000	4.92	up	down	incorrect
ATOM.US	Atomera Incorporated	20210513	14.5	15.089	13.3	13.53	420100	13.53	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20210513	2.56	2.57	2.28	2.36	8416500	2.36	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210513	14.81	15.5	14.12	14.72	1228200	14.72	down	down	correct
ATRC.US	AtriCure Inc	20210513	70.86	72.45	70.44	70.46	299400	70.46	down	down	correct
ATRI.US	Atrion Corporation	20210513	600.1	610.01	599.8	603.9	6401	599.0007	up	down	incorrect
ATRO.US	Astronics Corporation	20210513	15.7	16.52	15.7	16.41	208100	16.41	up	down	incorrect
ATRS.US	Antares Pharma Inc	20210513	3.77	3.84	3.73	3.81	709500	3.81	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210513	24.67	25.21	24.5	25.03	280000	25.03	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210513	9.72	9.72	9.6	9.7	3400	9.7	down	down	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20210513	9.9	9.99	9.89	9.98	23500	9.98	up	down	incorrect
ATSPW.US	Archimedes Tech SPAC Partners Co	20210513	0.71	0.71	0.5988	0.5988	4920	0.5988	down	down	correct
ATVCU.US	Tribe Capital Growth Corp I	20210513	9.93	9.965	9.91	9.95	16000	9.95	up	up	correct
ATVI.US	Activision Blizzard Inc	20210513	93.47	94.045	92.825	93.42	4741551	93.42	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210513	4.21	4.299	3.88	4.16	227300	4.16	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210513	11.16	11.34	10.08	10.44	66483	10.44	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210513	10.55	10.55	8.367	8.43	402300	8.43	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210513	39.66	41.76	39.56	41.47	334782	40.574	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210513	27.57	27.97	27.57	27.949	12400	26.6848	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210513	35.2	36	35.2	35.56	11593	34.7788	up	up	correct
AUDC.US	AudioCodes Ltd	20210513	31.12	31.54	30.955	31.1	159483	30.9323	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20210513	4	4	4	4	1500	4
AUID.US	Ipsidy Inc. Common Stock	20210513	8.3851	8.7001	7.9936	8.1001	32025	8.1001	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20210513	11.64	11.91	10.81	10.96	5969800	10.96	down	down	correct
AUR.US	Aurora Innovation Inc	20210513	9.9	9.94	9.9	9.9	18300	9.9
AURC.US	Aurora Acquisition Corp	20210513	9.84	9.95	9.839	9.85	931600	9.85	up	up	correct
AURCU.US	Aurora Acquisition Corp	20210513	10.5	10.5	10.075	10.1	63691	10.1	down	down	correct
AURCW.US	Aurora Acquisition Corp	20210513	1.47	1.47	1.3	1.3	5444	1.3	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210513	6.69	6.8	5.93	6.05	3310200	6.05	down	down	correct
AUTO.US	AutoWeb Inc	20210513	2.39	2.54	2.39	2.51	97800	2.51	up	down	incorrect
AUUD.US	Auddia Inc	20210513	2.36	2.48	2.36	2.42	11400	2.42	up	down	incorrect
AUUDW.US	Auddia Inc	20210513	0.45	0.45	0.3701	0.3701	30320	0.3701	down	up	incorrect
AUVI.US	Applied UV Inc	20210513	7.41	8.48	7.2	7.73	297100	7.73	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210513	10.63	10.63	9.8	10.06	1070500	10.06	down	down	correct
AVAV.US	AeroVironment Inc	20210513	101.95	105.05	101.42	104.23	187800	104.23	up	down	incorrect
AVCO.US	Avalon GloboCare Corp	20210513	0.906	0.95	0.9	0.94	241300	0.94	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210513	6.11	6.214	5.77	5.89	15500	5.89	down	down	correct
AVCTW.US	AVCTW	20210513	0.37	0.405	0.33	0.3399	43447	0.3399	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20210513	8.22	8.33	7.45	7.98	853900	7.98	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210513	6.69	6.79	6.33	6.47	879100	6.47	down	down	correct
AVGO.US	Broadcom Inc	20210513	429.89	434.82	425.64	430.6	2184221	421.4511	up	up	correct
AVGOP.US	Broadcom Inc	20210513	1374.67	1394.16	1374.67	1381.58	7000	1332.0725	up	up	correct
AVGR.US	Avinger Inc	20210513	1.019	1.04	0.881	0.91	5096400	0.91	down	down	correct
AVID.US	Avid Technology Inc	20210513	26.36	27.1	24.42	26.02	570000	26.02	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20210513	20.05	20.32	18.72	19.22	968817	19.22	down	down	correct
AVNW.US	Aviat Networks Inc	20210513	28.78	29.67	27.31	28.49	337500	28.49	down	down	correct
AVO.US	Mission Produce Inc	20210513	18.98	19.25	18.8	18.94	103259	18.94	down	down	correct
AVRO.US	AVROBIO Inc	20210513	8.78	9.02	8.67	8.79	541400	8.79	up	up	correct
AVT.US	Avnet Inc	20210513	41.54	42.86	41.54	42.45	777427	41.7086	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210513	2.38	2.38	2.06	2.25	2217800	2.25	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210513	10.34	11	10.01	10.16	1055400	10.16	down	down	correct
AWH.US	Aspira Women's Health Inc	20210513	4.86	5.32	4.75	4.85	700200	4.85	down	down	correct
AWRE.US	Aware Inc	20210513	3.41	3.53	3.38	3.44	25800	3.44	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210513	2.1	2.18	1.9	2.02	459700	2.02	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210513	6.76	7.26	6.6	6.81	379500	6.81	up	up	correct
AXGN.US	AxoGen Inc	20210513	20.84	21.39	20.69	21.04	145000	21.04	up	up	correct
AXLA.US	Axcella Health Inc	20210513	3.35	3.48	3.31	3.33	74000	3.33	down	up	incorrect
AXNX.US	Axonics Inc	20210513	52.08	52.75	50.69	51.39	1115700	51.39	down	down	correct
AXON.US	Axon Enterprise Inc	20210513	124.56	127.76	123.02	126.25	391600	126.25	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210513	57.79	60.24	57.25	60.03	399000	60.03	up	up	correct
AXTI.US	AXT Inc	20210513	8.92	9.17	8.45	8.72	358600	8.72	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210513	34	35.03	33.9694	34.48	735566	33.3171	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210513	9.95	10.25	9.8	9.8	10400	9.8	down	up	incorrect
AYRO.US	Ayro Inc	20210513	4.11	4.31	3.77	3.9	1351053	3.9	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210513	5.32	5.6	5.18	5.22	487400	5.22	down	down	correct
AZN.US	AstraZeneca PLC	20210513	54.46	55.215	54.43	55.05	7311731	54.6124	up	up	correct
AZPN.US	Aspen Technology Inc	20210513	142.92	144.6	138.37	140.5	1817100	140.5	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210513	0.8	0.806	0.7	0.7196	275675	7.196	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210513	10.85	11.662	10.75	10.89	6100	10.89	up	down	incorrect
BAND.US	Bandwidth Inc	20210513	113.35	114.05	107.01	108.85	417400	108.85	down	down	correct
BANF.US	BancFirst Corporation	20210513	71.12	73.585	71.12	73.31	135857	72.1113	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210513	27	27	26.93	26.93	555	25.6597	down	down	correct
BANR.US	Banner Corporation	20210513	55.69	58.78	55.47	58.43	165591	57.5668	up	up	correct
BANX.US	StoneCastle Financial Corp	20210513	21.2899	21.38	20.8144	21.25	17297	20.0942	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210513	3.38	3.5	3.09	3.14	69300	3.14	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210513	32.03	32.71	32.03	32.43	1788	32.43	up	up	correct
BATRA.US	The Liberty Braves Group	20210513	26.28	26.91	26.28	26.72	41400	26.72	up	up	correct
BATRK.US	The Liberty Braves Group	20210513	25.78	26.69	25.56	26.4	200400	26.4	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20210513	23.55	24.28	22.85	23.32	4135500	23.32	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210513	7.97	8.042	7.706	7.89	205000	7.89	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210513	2.58	2.66	2.53	2.53	43400	2.53	down	down	correct
BBI.US	Brickell Biotech Inc	20210513	0.91	0.91	0.84	0.85	669300	0.85	down	down	correct
BBIG.US	Vinco Ventures Inc	20210513	2.28	2.35	2.245	2.3	416900	2.3	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210513	49.67	51.86	49.65	50.72	923000	50.72	up	up	correct
BBQ.US	BBQ Holdings Inc	20210513	10.04	10.9	10.04	10.54	31900	10.54	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20210513	72.35	74.3	72.35	74.25	23181	73.3627	up	up	correct
BCAB.US	BioAtla Inc	20210513	47.54	48.32	43.64	45.58	162200	45.58	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20210513	9.86	9.8968	9.86	9.88	19290	9.88	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210513	1.45	1.69	1.45	1.45	6100	1.45
BCBP.US	BCB Bancorp Inc	20210513	13.25	13.915	13.25	13.89	72037	13.6006	up	up	correct
BCDA.US	BioCardia Inc	20210513	3.3	3.39	3.27	3.32	67000	3.32	up	up	correct
BCEL.US	Atreca Inc	20210513	9.7	10.26	8.87	8.91	308800	8.91	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210513	3.38	3.42	3.11	3.22	365231	3.22	down	down	correct
BCML.US	BayCom Corp	20210513	17.82	18.42	17.77	18.32	148300	18.32	up	up	correct
BCOR.US	Blucora Inc	20210513	15.19	15.88	15.19	15.66	292300	15.66	up	up	correct
BCOV.US	Brightcove Inc	20210513	13.5	13.73	13.08	13.23	237100	13.23	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20210513	10.5623	10.8123	10.5623	10.7143	4080	10.7143	up	up	correct
BCPC.US	Balchem Corporation	20210513	128.69	133.41	128.69	133.2	143758	132.6809	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210513	12.51	12.61	11.84	11.96	3140600	11.96	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20210513	3.21	3.3386	3.0611	3.08	256363	3.08	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20210513	0.9234	0.9497	0.83	0.9497	5910	0.9497	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210513	30.59	30.73	29.09	29.75	36100	29.75	down	up	incorrect
BCYPU.US	Big Cypress Acquisition Corp	20210513	10.23	10.23	10.22	10.23	2300	10.23
BDREX.US	BDREX	20210513	6.28	6.28	6.28	6.28	0	3.7709
BDRWX.US	BDRWX	20210513	6.27	6.27	6.27	6.27	0	3.7418
BDSI.US	BioDelivery Sciences International Inc	20210513	3.28	3.28	3.1	3.18	741700	3.18	down	down	correct
BDSX.US	Biodesix Inc	20210513	13.24	14.25	12.5	12.59	115300	12.59	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210513	27.68	28.11	26.1733	26.56	368939	26.56	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210513	67.9	72.1	64	66.14	981100	66.14	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210513	56.89	58.72	56.89	57.54	360900	57.54	up	up	correct
BEEM.US	Beam Global	20210513	22.98	23.75	20.683	21.48	732800	21.48	down	down	correct
BEEMW.US	Beam Global	20210513	16.9999	17.21	14.3	15.01	3195	15.01	down	down	correct
BELFA.US	Bel Fuse Inc	20210513	15.915	15.915	15.86	15.86	492	15.7231	down	down	correct
BELFB.US	Bel Fuse Inc	20210513	15.25	15.91	15.25	15.61	60084	15.4411	up	down	incorrect
BENE.US	Benessere Capital Acquisition Corp	20210513	9.96	9.96	9.96	9.96	1400	9.96
BENER.US	Benessere Capital Acquisition Corp	20210513	0.28	0.283	0.28	0.28	113300	0.28
BENEU.US	Benessere Capital Acquisition Corp	20210513	10.44	10.45	10.43	10.43	2000	10.43	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210513	0.4	0.45	0.4	0.43	57100	0.43	up	up	correct
BFC.US	Bank First Corporation	20210513	70.05	71.6	70.05	71.06	14330	70.104	up	up	correct
BFI.US	BurgerFi International Inc	20210513	10.79	10.83	9.25	9.25	776464	9.25	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20210513	1.97	1.98	1.61	1.71	194239	1.71	down	down	correct
BFIN.US	BankFinancial Corporation	20210513	10.5	10.64	10.46	10.61	51662	10.4227	up	up	correct
BFRA.US	Biofrontera AG	20210513	5.44	5.708	5.31	5.4	57600	5.4	down	down	correct
BFST.US	Business First Bancshares Inc	20210513	22.93	24.08	22.5	23.81	43090	23.5928	up	up	correct
BGCP.US	BGC Partners Inc	20210513	5.38	5.415	5.195	5.35	3034359	5.3186	down	down	correct
BGFDX.US	BGFDX	20210513	24.09	24.09	24.09	24.09	0	23.9804
BGFLX.US	BGFLX	20210513	24.06	24.06	24.06	24.06	0	23.9454
BGFTX.US	BGFTX	20210513	24.02	24.02	24.02	24.02	0	23.9163
BGFV.US	Big 5 Sporting Goods Corporation	20210513	28.5	29.9289	26.97	27.62	1380214	25.2426	down	down	correct
BGFVX.US	BGFVX	20210513	25.08	25.08	25.08	25.08	0	24.9713
BGNE.US	BeiGene Ltd	20210513	314.81	317.79	307.808	308.78	147600	308.78	down	down	correct
BGRY.US	Berkshire Grey Inc	20210513	9.85	9.93	9.85	9.92	251200	9.92	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210513	1.53	1.595	1.4	1.55	31900	1.55	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210513	0.787	0.788	0.73	0.74	940200	0.74	down	down	correct
BHF.US	Brighthouse Financial Inc	20210513	46.21	49.42	46.21	48.89	1016200	48.89	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210513	26.975	27.1551	26.91	27.14	13862	25.9866	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210513	25.8	25.9	25.58	25.73	62616	24.766	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20210513	27.88	28.05	27.76	27.8	19088	26.5709	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210513	27.13	27.23	27.02	27.1	13474	25.9044	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20210513	9.89	9.9	9.85	9.9	10200	9.9	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210513	10.5	10.5	10.5	10.5	0	10.5
BHSEW.US	Bull Horn Holdings Corp	20210513	0.448	0.448	0.411	0.4121	8220	0.4121	down	down	correct
BHTG.US	BioHiTech Global Inc	20210513	1.2	1.23	1.1	1.14	526000	1.14	down	down	correct
BIDU.US	Baidu Inc	20210513	186.79	189.5	177.38	179.3	6846300	179.3	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20210513	43.27	46.37	43.05	44.6	2130160	44.6	up	up	correct
BIIB.US	Biogen Inc	20210513	274.26	283.16	274.26	281.71	1039500	281.71	up	up	correct
BILI.US	Bilibili Inc	20210513	96.47	99.67	84.4	87.49	9325200	87.49	down	down	correct
BIMI.US	BIMI International Medical Inc	20210513	1.24	1.25	1.14	1.14	503700	1.14	down	down	correct
BIOC.US	Biocept Inc	20210513	4.33	4.51	4.25	4.28	389700	4.28	down	down	correct
BIOL.US	BIOLASE Inc	20210513	0.62	0.64	0.54	0.58	4097000	0.58	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210513	9.99	10.015	9.99	9.99	3200	9.99
BIOTW.US	Biotech Acquisition Company	20210513	0.67	0.67	0.6601	0.6601	1756	0.6601	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20210513	15.01	15.27	14.67	15.12	72800	15.12	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210513	6.25	6.75	5.56	6.04	3488236	6.04	down	down	correct
BIVI.US	BioVie Inc	20210513	13.8	14.34	11.62	12.15	103500	12.15	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210513	52.32	54.15	51.04	53.88	259500	53.88	up	down	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20210513	3.82	3.93	3.8	3.9	369793	3.6321	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210513	3.49	3.53	3.43	3.49	157944	3.4063
BKEPP.US	Blueknight Energy Partners L.P	20210513	7.96	8.0799	7.95	7.975	11757	7.6342	up	up	correct
BKNG.US	Booking Holdings Inc	20210513	2193.95	2235.6699	2162.1499	2207.27	299500	2207.27	up	up	correct
BKR.US	Baker Hughes Company	20210513	23.83	24.835	23.55	24.35	13209778	23.8009	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210513	21.25	21.25	20.16	20.5	16823	19.9948	down	up	incorrect
BKYI.US	BIO	20210513	3.18	3.25	3.07	3.1	85600	3.1	down	up	incorrect
BL.US	BlackLine Inc	20210513	102.75	104.22	98.06	100.14	414800	100.14	down	down	correct
BLBD.US	Blue Bird Corporation	20210513	25.16	27.58	25.02	26.77	306000	26.77	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20210513	1.86	2	1.85	2	1800	2	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20210513	2.96	3.06	2.89	2.94	90800	2.94	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210513	6.82	7	6.3	6.31	115500	6.31	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210513	7.5	7.6	6.41	6.94	1629400	6.94	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210513	1.54	1.8001	1.41	1.5887	63741	1.5887	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210513	14.49	14.915	13.56	13.83	5513774	13.83	down	down	correct
BLFS.US	BioLife Solutions Inc	20210513	30.6	31.13	28.8	29.53	364600	29.53	down	down	correct
BLI.US	Berkeley Lights Inc	20210513	39.72	40	35.51	36.4	1615300	36.4	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210513	2.56	2.56	2.3	2.41	98200	2.41	down	down	correct
BLKB.US	Blackbaud Inc	20210513	67.7	68.93	66.38	68.5	374500	68.5	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20210513	27.42	28.87	27.42	28.72	2344000	28.72	up	up	correct
BLNK.US	Blink Charging Co	20210513	29.33	30.315	26.14	26.22	3428373	26.22	down	down	correct
BLNKW.US	BLNKW	20210513	24.89	25.4315	21.96	22.0535	15075	22.0535	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210513	3.976	4.02	3.79	3.83	93800	3.83	down	down	correct
BLRX.US	BioLineRx Ltd	20210513	3.04	3.1	2.84	2.85	1873300	2.85	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210513	10.26	11.09	10.21	10.47	5500	10.47	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20210513	9.71	9.77	9.71	9.75	4900	9.75	up	down	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20210513	10.04	10.04	10.02	10.04	2200	10.04
BLTSW.US	Bright Lights Acquisition Corp	20210513	0.6303	0.6303	0.6201	0.63	6220	0.63	down	down	correct
BLU.US	BELLUS Health Inc	20210513	3.46	3.57	3.38	3.45	316300	3.45	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210513	9.97	9.97	9.97	9.97	0	9.8475
BLUE.US	bluebird bio Inc	20210513	29.9851	30.4649	28.9256	29.2955	929499	18.9737	down	down	correct
BMBL.US	Bumble Inc	20210513	46.14	46.62	38.91	40.48	13260500	40.48	down	down	correct
BMEA.US	Biomea Fusion Inc	20210513	15.85	16.94	14.105	15.91	171800	15.91	up	up	correct
BMRA.US	Biomerica Inc	20210513	3.81	3.8794	3.3301	3.6	525098	3.6	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210513	34.69	35.79	34.69	35.54	84775	35.0664	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210513	75.96	76.73	74.63	75.51	679800	75.51	down	up	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20210513	45.14	47.24	44.83	46.86	127764	46.2493	up	down	incorrect
BNFT.US	Benefitfocus Inc	20210513	14.14	14.4	13.61	13.92	257742	13.92	down	down	correct
BNGO.US	Bionano Genomics Inc	20210513	4.83	4.94	4.3	4.41	30359400	4.41	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210513	2.99	3.22	2.57	2.75	56309	2.75	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210513	30.03	30.03	28.58	28.85	253200	28.85	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210513	6.08	6.08	5.8	5.88	10700	5.88	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210513	4.72	5.86	4.37	4.69	8608600	4.69	down	down	correct
BNTX.US	BioNTech SE	20210513	188.329	189.95	172.72	180.79	3054100	180.79	down	down	correct
BOCH.US	Bank of Commerce Holdings	20210513	13.34	14.02	13.34	14	153935	13.8814	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210513	86.57	90.7	86.57	90.12	147075	88.6461	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210513	19.48	19.67	17.3	18.33	96820	18.33	down	up	incorrect
BOMN.US	Boston Omaha Corporation	20210513	25.25	25.89	24.74	25.71	128700	25.71	up	up	correct
BOOM.US	DMC Global Inc	20210513	53.58	55.74	52.23	52.85	220100	52.85	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20210513	3.07	3.15	3.01	3.09	12500	3.09	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20210513	15.01	15.2	15	15.1	16706	13.5495	up	up	correct
BOXL.US	Boxlight Corporation	20210513	2.22	2.35	2.13	2.18	2507900	2.18	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20210513	92.23	93.51	90.06	92.8	254600	92.8	up	up	correct
BPOP.US	Popular Inc	20210513	77.4	79.9735	77.4	79.73	707476	78.348	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210513	25.74	25.8199	25.74	25.8199	508	25.6839	up	down	incorrect
BPRN.US	The Bank of Princeton	20210513	28.87	30.0299	28.87	29.49	19744	29.1401	up	up	correct
BPTH.US	Bio	20210513	5.42	5.63	5.12	5.13	158700	5.13	down	down	correct
BPTS.US	Biophytis SA	20210513	12.7	12.7	12.7	12.7	0	12.7
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210513	17.73	17.97	17.67	17.84	3043600	17.6489	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210513	23.7	24.01	23.7	23.89	121800	22.8498	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210513	25.45	25.6	25.444	25.56	4500	24.4039	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20210513	25.085	25.62	25.085	25.57	12600	24.3963	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210513	18.4	18.4	17.08	17.08	72002	17.08	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210513	9.99	10.02	9.99	10	23200	10	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210513	0.2096	0.2101	0.2054	0.21	44926	0.21	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210513	0.5011	0.5411	0.4901	0.5	75183	0.5	down	down	correct
BRID.US	Bridgford Foods Corporation	20210513	17.55	21.41	17.51	20.1	120300	20.1	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20210513	10.03	10.03	9.97	9.99	30000	9.99	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210513	15.85	16.7	15.85	16.63	278497	16.3762	up	up	correct
BRKR.US	Bruker Corporation	20210513	67.47	67.86	66.42	67.53	1115887	67.4288	up	up	correct
BRKS.US	Brooks Automation Inc	20210513	88.8	90.735	87.935	89.58	1213851	89.386	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210513	0.2057	0.37	0.2057	0.3699	938	0.3699	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20210513	10.65	10.65	10.65	10.65	0	10.65
BRLIW.US	Brilliant Acquisition Corporation	20210513	0.5598	0.5598	0.5598	0.5598	240	0.5598
BROG.US	Brooge Energy Limited	20210513	9.25	9.34	8.896	8.9	5400	8.9	down	down	correct
BROGW.US	Brooge Energy Limited	20210513	0.7	0.7	0.7	0.7	1007	0.7
BRP.US	BRP Group Inc	20210513	23.62	23.78	23.24	23.49	453100	23.49	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210513	9.74	9.74	9.74	9.74	200	9.74
BRPMU.US	B. Riley Principal 150 Merger Corp	20210513	10.117	10.18	10.117	10.18	800	10.18	up	down	incorrect
BRPMW.US	B. Riley Principal 150 Merger Corp	20210513	0.99	0.99	0.99	0.99	575	0.99
BRQS.US	Borqs Technologies Inc	20210513	0.87	0.899	0.81	0.822	1562800	0.822	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210513	0.0077	0.0084	0.0066	0.007	22244018	28	down	down	correct
BRY.US	Berry Corporation	20210513	6.09	6.28	5.8	6	280003	5.866	down	up	incorrect
BSBK.US	Bogota Financial Corp	20210513	10.018	10.15	9.97	10.08	11400	10.08	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20210513	30.99	31.9999	29.32	30.31	82126	29.9065	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210513	5.35	5.5	5.35	5.5	1000	5.5	up	up	correct
BSGM.US	BioSig Technologies Inc	20210513	3.07	3.27	3.07	3.19	181500	3.19	up	up	correct
BSKYU.US	Big Sky Growth Partners Inc	20210513	10	10	10	10	500	10
BSQR.US	BSQUARE Corporation	20210513	2.3	2.38	2.07	2.22	485700	2.22	down	down	correct
BSRR.US	Sierra Bancorp	20210513	26.14	27.62	26.14	27.48	23529	26.9918	up	up	correct
BSVN.US	Bank7 Corp	20210513	16.82	17.2899	16.8	16.86	10320	16.5771	up	up	correct
BSY.US	Bentley Systems Incorporated	20210513	48.87	50.48	47.45	48.11	1817941	48.0353	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20210513	32.8	32.89	29.725	30.4	344500	30.4	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210513	9.87	9.91	9.85	9.87	365100	9.87
BTAQU.US	Burgundy Technology Acquisition Corporation	20210513	10.24	10.24	10.23	10.23	3100	10.23	down	down	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210513	0.78	0.8	0.74	0.7601	174631	0.7601	down	down	correct
BTB.US	Bit Brother Limited	20210513	1.83	1.89	1.71	1.76	621600	1.76	down	down	correct
BTBT.US	Bit Digital Inc	20210513	10	11.49	9.28	9.5	4530500	9.5	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210513	0.6	0.648	0.551	0.561	123835	5.61	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210513	2.02	2.12	2.02	2.1	24000	2.1	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210513	9.93	9.99	9.85	9.96	401000	9.96	up	up	correct
BTRS.US	BTRS Holdings Inc	20210513	12.36	12.8	11.57	11.87	1399300	11.87	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210513	3.55	3.55	3.36	3.43	60926	3.43	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210513	9.87	9.98	9.87	9.89	18640	9.89	up	down	incorrect
BTWN.US	Bridgetown Holdings Limited	20210513	9.95	10.01	9.9	9.94	1910004	9.94	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20210513	10.4	10.55	10.4	10.51	63100	10.51	up	down	incorrect
BTWNW.US	Bridgetown Holdings Limited	20210513	1.78	1.9	1.7	1.77	119700	1.77	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210513	28.56	30.69	23.15	23.43	3967200	23.43	down	down	correct
BUSE.US	First Busey Corporation	20210513	24.4	25.36	24.4	25.28	146189	24.8144	up	up	correct
BVS.US	Bioventus Inc	20210513	15.43	16.2	15	15.91	119117	15.91	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210513	2.74	2.8	2.54	2.6	132800	2.6	down	down	correct
BWAC.US	Better World Acquisition Corp	20210513	9.97	9.98	9.95	9.96	70300	9.96	down	down	correct
BWACU.US	Better World Acquisition Corp	20210513	10.8	10.8	10.73	10.76	3200	10.76	down	down	correct
BWACW.US	Better World Acquisition Corp	20210513	0.79	0.88	0.76	0.815	152772	0.815	up	up	correct
BWAY.US	BrainsWay Ltd	20210513	8.63	9.6	8.57	8.76	121100	8.76	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210513	17.12	17.6	17.06	17.5	44000	17.5	up	up	correct
BWEN.US	Broadwind Inc	20210513	4.45	4.64	4.23	4.3	272800	4.3	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210513	27.55	29	27.55	28.54	40155	28.2119	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20210513	13.85	13.94	13.8	13.9	4600	13.9	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210513	43.15	44	42.123	43.4	27300	41.7784	up	down	incorrect
BXRX.US	Baudax Bio Inc	20210513	0.7899	0.82	0.76	0.765	1591280	0.765	down	down	correct
BYFC.US	Broadway Financial Corporation	20210513	2.1	2.16	2.05	2.1	231000	2.1
BYND.US	Beyond Meat Inc	20210513	105	106.95	99.86	101.52	3325357	101.52	down	down	correct
BYRN.US	Byrna Technologies Inc	20210513	26.38	26.55	25.31	26.32	160500	26.32	down	down	correct
BYSI.US	BeyondSpring Inc	20210513	10.28	10.28	9.38	9.52	157000	9.52	down	down	correct
BYTS.US	BYTE Acquisition Corp	20210513	9.76	9.77	9.75	9.77	14500	9.77	up	down	incorrect
BYTSU.US	BYTE Acquisition Corp	20210513	10.01	10.05	9.97	9.98	71707	9.98	down	down	correct
BYTSW.US	BYTE Acquisition Corp	20210513	0.75	0.75	0.72	0.72	663	0.72	down	down	correct
BZUN.US	Baozun Inc	20210513	31.81	32.33	30.07	30.8	711100	30.8	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20210513	4.09	4.1	3.76	3.86	113800	3.86	down	down	correct
CABA.US	Cabaletta Bio Inc	20210513	9.39	9.47	8.72	8.78	191500	8.78	down	down	correct
CAC.US	Camden National Corporation	20210513	45.98	48	45.91	47.9	47938	47.1699	up	up	correct
CACC.US	Credit Acceptance Corporation	20210513	414.96	422.59	413.16	420.97	100700	420.97	up	up	correct
CADCX.US	CADCX	20210513	25.27	25.27	25.27	25.27	0	24.5814
CADE.US	PA	20210513	26.81	26.947	26.62	26.7172	9057	26.0469	down	down	correct
CADEX.US	CADEX	20210513	25.35	25.35	25.35	25.35	0	24.6613
CADFX.US	CION Ares Diversified Credit Fund W	20210513	25.56	25.56	25.56	25.56	0	24.8721
CADSX.US	CADSX	20210513	25.43	25.43	25.43	25.43	0	24.7416
CADUX.US	CADUX	20210513	25.52	25.52	25.52	25.52	0	24.832
CADWX.US	CADWX	20210513	25.39	25.39	25.39	25.39	0	24.702
CAKE.US	The Cheesecake Factory Incorporated	20210513	57.37	58.79	55.62	57.7	932100	57.7	up	up	correct
CALA.US	Calithera Biosciences Inc	20210513	2.02	2.06	1.96	1.98	690700	1.98	down	up	incorrect
CALB.US	California BanCorp	20210513	17.48	17.9	17.37	17.68	69800	17.68	up	down	incorrect
CALM.US	Cal	20210513	36.97	37.825	36.92	37.72	271007	37.72	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210513	27.19	28	26.73	27.12	8000	27.12	down	up	incorrect
CAMP.US	CalAmp Corp	20210513	12.02	12.78	11.82	12.43	624300	12.43	up	down	incorrect
CAMT.US	Camtek Ltd	20210513	27.66	28.06	26.03	26.44	388900	26.44	down	down	correct
CAN.US	Canaan Inc	20210513	9.27	9.85	8.47	8.71	8556200	8.71	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210513	3.41	3.43	3.13	3.16	351900	3.16	down	down	correct
CAR.US	Avis Budget Group Inc	20210513	75.88	80.51	75.76	78.9	1496600	78.9	up	up	correct
CARA.US	Cara Therapeutics Inc	20210513	13.07	13.16	12.52	12.88	913300	12.88	down	down	correct
CARE.US	Carter Bankshares Inc	20210513	13.4	14.04	13.4	13.9	56000	13.9	up	down	incorrect
CARG.US	CarGurus Inc	20210513	27.94	28.34	27.33	27.77	1394100	27.77	down	up	incorrect
CARV.US	Carver Bancorp Inc	20210513	7.9	8.11	7.63	7.82	127400	7.82	down	up	incorrect
CASA.US	Casa Systems Inc	20210513	8.03	8.31	7.9	8.05	327300	8.05	up	up	correct
CASH.US	Meta Financial Group Inc	20210513	48.02	50.09	48	49.95	129267	49.8094	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20210513	1.49	1.51	1.34	1.42	2252800	1.42	down	down	correct
CASS.US	Cass Information Systems Inc	20210513	45.15	45.97	44.98	45.49	35846	44.6412	up	up	correct
CASY.US	Casey's General Stores Inc	20210513	217.93	227.13	217.93	225.91	304283	225.1029	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210513	1.86	1.89	1.68	1.74	398905	10.44	down	down	correct
CATC.US	Cambridge Bancorp	20210513	84.15	86.78	83.0601	85.42	12257	84.2602	up	up	correct
CATY.US	Cathay General Bancorp	20210513	40.71	42.64	40.71	42.37	695524	41.7181	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210513	16.64	16.9375	16.41	16.55	36188	16.3677	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210513	3.49	3.69	3.3	3.41	1494488	3.41	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210513	4.216	4.33	4.02	4.115	734700	4.115	down	up	incorrect
CBFV.US	CB Financial Services Inc	20210513	21.7	22.47	21.7	21.91	59630	21.2363	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20210513	4.36	4.41	4.22	4.26	161700	4.26	down	up	incorrect
CBLI.US	Cleveland BioLabs Inc	20210513	4.75	4.87	4.38	4.52	94400	4.52	down	down	correct
CBMB.US	CBM Bancorp Inc	20210513	14.62	14.62	14.55	14.57	1519	14.1227	down	down	correct
CBNK.US	Capital Bancorp Inc	20210513	21.38	21.84	21.22	21.48	31223	21.3936	up	up	correct
CBOE.US	Cboe Global Markets Inc	20210513	112	116.39	111.49	113.66	828015	112.7945	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210513	149.5	152.41	148.06	151.25	555827	148.7547	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210513	76.56	79.9	76.56	79.24	383602	74.637	up	up	correct
CBTX.US	CBTX Inc	20210513	30.86	30.86	29.49	30.27	44175	29.981	down	down	correct
CCAC.US	WT	20210513	0.8001	0.85	0.8	0.85	119694	0.85	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210513	17.59	18.057	17.59	17.75	8600	16.5672	up	up	correct
CCB.US	Coastal Financial Corporation	20210513	29.67	31.3	27.87	30.22	63700	30.22	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210513	25.2282	25.83	25.13	25.41	20979	24.9444	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20210513	35.04	35.75	33.32	34.06	302400	34.06	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210513	31.05	31.5796	30.77	30.78	106815	29.2974	down	up	incorrect
CCEL.US	Cryo	20210513	8.53	8.55	8.51	8.55	5700	8.55	up	up	correct
CCEP.US	Coca	20210513	57.15	59.02	57.15	58.56	1197372	56.8522	up	up	correct
CCLFX.US	CCLFX	20210513	10.73	10.73	10.73	10.73	0	10.0943
CCLP.US	CSI Compressco LP	20210513	1.5	1.52	1.4	1.44	87214	1.4309	down	up	incorrect
CCMP.US	CMC Materials Inc	20210513	147.1	153.975	145.63	151.795	249597	150.3779	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210513	2.55	2.74	2.35	2.4	722400	2.4	down	down	correct
CCNE.US	CNB Financial Corporation	20210513	24.5464	25.21	24.5464	24.99	53968	24.4813	up	up	correct
CCNEP.US	CNB Financial Corporation	20210513	27.195	27.21	27.195	27.21	1900	25.934	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20210513	75.61	77.03	74.8	76.83	268919	75.1724	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20210513	15.79	16.26	15.6	15.68	174700	15.68	down	down	correct
CCXI.US	ChemoCentryx Inc	20210513	10.19	10.42	9.61	9.97	3975400	9.97	down	down	correct
CD.US	Chindata Group Holdings Limited	20210513	14.55	15.07	13.41	13.76	2465954	13.76	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210513	17.15	17.79	16.4	16.66	106800	16.66	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210513	4.21	4.38	3.96	4.09	10611900	4.09	down	down	correct
CDK.US	CDK Global Inc	20210513	51.55	52.45	51.32	52.18	482937	51.6443	up	up	correct
CDLX.US	Cardlytics Inc	20210513	90.03	94.04	85.63	88.36	507500	88.36	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20210513	19.74	20.08	19.22	19.28	286500	19.28	down	down	correct
CDNA.US	CareDx Inc	20210513	63.1	65.55	61.55	64.21	720500	64.21	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210513	123.41	124.34	120.57	122.07	1655600	122.07	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20210513	2.02	2.08	1.96	2.02	416200	2.02
CDW.US	CDW Corporation	20210513	164.95	169.76	163.66	168.53	1242346	167.3598	up	up	correct
CDXC.US	ChromaDex Corporation	20210513	6.97	7.08	6.55	6.66	939900	6.66	down	down	correct
CDXS.US	Codexis Inc	20210513	18.05	18.36	17.12	17.59	680700	17.59	down	down	correct
CDZI.US	Cadiz Inc	20210513	11.9	12.13	11.9	11.99	110400	11.99	up	up	correct
CECE.US	CECO Environmental Corp	20210513	7.07	7.4	7.07	7.35	70900	7.35	up	up	correct
CEDAX.US	CEDAX	20210513	27.96	27.96	27.96	27.96	0	27.2139
CEDIX.US	Destra International & Event	20210513	27.97	27.97	27.97	27.97	0	20.2047
CEDLX.US	CEDLX	20210513	27.93	27.93	27.93	27.93	0	27.2176
CEDTX.US	CEDTX	20210513	27.89	27.89	27.89	27.89	0	27.2084
CELC.US	Celcuity Inc	20210513	27.47	27.47	25.94	25.99	34700	25.99	down	down	correct
CELH.US	Celsius Holdings Inc	20210513	51.26	53.38	46.5	51.7	1953200	51.7	up	up	correct
CELU.US	Celularity Inc	20210513	10.13	10.135	10.1	10.12	944900	10.12	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210513	3.29	3.38	3.13	3.22	392400	3.22	down	down	correct
CENT.US	Central Garden & Pet Company	20210513	55.88	57.59	55.78	57.33	64400	57.33	up	up	correct
CENTA.US	Central Garden & Pet Company	20210513	51.3	53.02	50.79	52.76	177500	52.76	up	up	correct
CENX.US	Century Aluminum Company	20210513	15.14	15.86	14.5	14.96	2446100	14.96	down	down	correct
CERC.US	Cerecor Inc	20210513	2.38	2.38	2.06	2.25	2217800	2.25	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210513	13.85	13.93	12.91	13.32	253518	13.32	down	down	correct
CERN.US	Cerner Corporation	20210513	76.14	77.15	76	76.87	2446905	76.1987	up	up	correct
CERS.US	Cerus Corporation	20210513	5.62	5.77	5.45	5.55	2015900	5.55	down	up	incorrect
CERT.US	Certara Inc	20210513	27.32	27.8	25.26	25.63	579800	25.63	down	down	correct
CETX.US	Cemtrex Inc	20210513	1.3	1.37	1.23	1.24	363200	1.24	down	down	correct
CETXP.US	Cemtrex Inc	20210513	2.3	2.3	2.15	2.22	3394	2.1143	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210513	0.12	0.126	0.12	0.123	7123	0.123	up	up	correct
CEVA.US	CEVA Inc	20210513	42.95	43.36	40.09	41.05	407100	41.05	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210513	9.98	10.01	9.98	9.98	125043	9.98
CFB.US	CrossFirst Bankshares Inc	20210513	14.06	14.72	14.06	14.67	65800	14.67	up	up	correct
CFBK.US	CF Bankshares Inc	20210513	20.48	20.48	19.75	19.75	22050	19.6797	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20210513	10.1	10.1	10.1	10.1	0	10.1
CFFEU.US	CF Acquisition Corp. VIII	20210513	10	10	9.99	9.99	251100	9.99	down	down	correct
CFFEW.US	CF Acquisition Corp. VIII	20210513	0.82	0.8282	0.79	0.82	17300	0.82
CFFI.US	C&F Financial Corporation	20210513	45.92	47.25	45.92	46.94	11404	45.8522	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210513	12.58	13.06	12.58	12.99	425375	12.4139	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210513	10.1	10.1	10.1	10.1	0	10.1
CFFVW.US	CF Acquisition Corp. V	20210513	0.82	0.8344	0.8149	0.8344	2415	0.8344	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210513	9.7	9.77	9.7	9.73	109300	9.73	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210513	10.01	10.02	10.01	10.01	19800	10.01
CFIVW.US	CF Acquisition Corp. IV	20210513	0.8	0.843	0.8	0.84	10000	0.84	up	up	correct
CFMS.US	Conformis Inc	20210513	0.813	0.84	0.781	0.795	1604900	0.795	down	down	correct
CFRX.US	ContraFect Corporation	20210513	3.68	3.8	3.44	3.58	478600	3.58	down	down	correct
CFV.US	CF Acquisition Corp. V	20210513	9.82	9.82	9.82	9.82	400	9.82
CFVI.US	CF Acquisition Corp. VI	20210513	9.77	9.77	9.77	9.77	300	9.77
CFVIU.US	CF Acquisition Corp. VI	20210513	9.963	9.99	9.963	9.99	1300	9.99	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20210513	0.78	0.7901	0.74	0.78	40176	0.78
CG.US	The Carlyle Group Inc	20210513	41.85	42.66	41.65	42.45	1902955	42.0515	up	up	correct
CGBD.US	TCG BDC Inc	20210513	12.87	13.2	12.87	13.11	207147	12.0686	up	up	correct
CGC.US	Canopy Growth Corporation	20210513	22.97	23.341	21.72	22.12	3446700	22.12	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210513	24.42	24.42	24.42	24.42	0	24.048
CGEM.US	Cullinan Oncology Inc	20210513	30.69	31.93	27.5	27.75	142200	27.75	down	down	correct
CGEN.US	Compugen Ltd	20210513	7.15	7.87	7.11	7.41	1789200	7.41	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20210513	23.49	23.98	22.87	23.47	294339	23.47	down	down	correct
CGNX.US	Cognex Corporation	20210513	74.52	75.2068	72.85	73.17	748315	73.0017	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210513	15.94	15.94	15.3201	15.48	21331	14.7278	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210513	7.2	7.6172	7	7.1	96157	7.1	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20210513	6.4	7.65	6.4	7.19	3084500	7.19	up	down	incorrect
CHCO.US	City Holding Company	20210513	76.64	80.54	76.64	80.04	65106	78.8123	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210513	189.32	193.815	184.03	190.22	259254	189.6368	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20210513	29.63	31.04	29.54	30.51	337500	30.51	up	up	correct
CHEK.US	Check	20210513	1.35	1.4	1.23	1.26	1798100	1.26	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210513	14.4	14.4911	14	14.0082	436437	13.3354	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210513	49.49	50.59	48.19	49.5	831177	48.4931	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210513	18.5	19.721	18.3	18.5	14000	18.5
CHKEW.US	Chesapeake Energy Corporation	20210513	26	26.5	26	26.5	1000	26.5	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20210513	22.2	22.4	22.2	22.2	120000	22.2
CHKP.US	Check Point Software Technologies Ltd	20210513	117.09	118.68	117.08	117.8	810200	117.8	up	up	correct
CHMG.US	Chemung Financial Corporation	20210513	43.05	43.83	42.8	43.72	7559	42.8202	up	up	correct
CHNG.US	Change Healthcare Inc	20210513	22.38	22.62	22.38	22.58	1139200	22.58	up	up	correct
CHNGU.US	Change Healthcare Inc	20210513	75.77	76	75.77	76	1100	73.6829	up	up	correct
CHNR.US	China Natural Resources Inc	20210513	1.36	1.38	1.2	1.23	183000	1.23	down	down	correct
CHPM.US	CHP Merger Corp	20210513	9.93	9.97	9.93	9.95	119200	9.95	up	up	correct
CHPMU.US	CHP Merger Corp	20210513	10.26	10.26	10.26	10.26	0	10.26
CHPMW.US	CHP Merger Corp	20210513	0.6701	0.72	0.66	0.71	11846	0.71	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210513	13.94	14.14	13.66	13.89	828500	13.89	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210513	97.45	99.69	97.3	99.21	668989	97.5799	up	up	correct
CHSCL.US	CHS Inc	20210513	28.3	28.46	28	28.18	44480	26.8596	down	down	correct
CHSCM.US	CHS Inc	20210513	27.22	27.38	27.05	27.09	20490	25.8922	down	down	correct
CHSCN.US	CHS Inc	20210513	27.5	27.5966	27.4398	27.56	3494	26.276	up	up	correct
CHSCO.US	CHS Inc	20210513	28.01	28.2383	27.925	28	66714	26.5854	down	up	incorrect
CHSCP.US	CHS Inc	20210513	29.47	29.6699	29.4	29.4282	18146	28.0237	down	down	correct
CHTR.US	Charter Communications Inc	20210513	686.06	694.97	683.05	685.3	839900	685.3	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210513	40.4	42.25	39.89	41.88	160700	41.88	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210513	10.05	10.2	9.9601	10.19	197590	9.6575	up	up	correct
CHX.US	ChampionX Corporation	20210513	24.18	25.18	23.9	24.72	1891400	24.72	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210513	15.18	15.28	14.865	14.89	231287	14.1738	down	down	correct
CIDM.US	Cinedigm Corp	20210513	1.24	1.27	1.15	1.16	23531500	1.16	down	down	correct
CIGI.US	Colliers International Group Inc	20210513	108.01	109.88	106.11	106.86	104265	106.7046	down	down	correct
CIH.US	China Index Holdings Limited	20210513	1.91	1.93	1.87	1.92	35800	1.92	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210513	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210513	116.5	120.5	115.8	120.04	559291	118.1323	up	up	correct
CIVB.US	Civista Bancshares Inc	20210513	22.325	23.41	22.325	23.3	64069	23.0298	up	up	correct
CIZN.US	Citizens Holding Company	20210513	18.52	19.01	18.5	18.76	11136	18.0345	up	down	incorrect
CJJD.US	China Jo	20210513	0.93	0.95	0.91	0.91	238000	0.91	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20210513	2.47	2.61	2.22	2.38	1862700	2.38	down	down	correct
CLAR.US	Clarus Corporation	20210513	21.36	21.7	20.56	20.9	244445	20.8642	down	up	incorrect
CLBK.US	Columbia Financial Inc	20210513	17.08	17.85	17.08	17.75	126000	17.75	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210513	1.43	1.45	1.33	1.4	1017000	1.4	down	down	correct
CLBT.US	Cellebrite DI	20210513	9.88	9.92	9.86	9.88	75300	9.88
CLDB.US	Cortland Bancorp	20210513	23	23	23	23	302	22.7242
CLDX.US	Celldex Therapeutics Inc	20210513	25.63	26.44	24.41	25.01	341600	25.01	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20210513	3.6	3.72	3.32	3.41	548800	3.41	down	down	correct
CLFD.US	Clearfield Inc	20210513	33.13	34.63	33.13	34.33	117700	34.33	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210513	14.13	14.13	13.62	13.98	27000	13.98	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20210513	4.15	4.35	3.81	3.99	197900	3.99	down	down	correct
CLLS.US	Cellectis S.A	20210513	15.45	15.72	14.25	14.82	413200	14.82	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210513	5.54	5.73	5.43	5.5	94700	5.5	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210513	8.03	8.49	7.59	7.87	5928000	7.87	down	down	correct
CLNN.US	Clene Inc	20210513	7.38	7.38	6.81	6.98	113900	6.98	down	down	correct
CLNNW.US	Clene Inc	20210513	0.69	0.69	0.63	0.63	6697	0.63	down	down	correct
CLOV.US	Clover Health Investments Corp	20210513	7.92	7.95	7.08	7.26	9648793	7.26	down	up	incorrect
CLPS.US	CLPS Incorporation	20210513	3.74	3.891	3.6	3.69	95600	3.69	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210513	18.27	18.97	17.04	17.45	282000	17.45	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20210513	1.31	1.36	1.23	1.25	315400	1.25	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210513	9.76	9.76	9.76	9.76	2300	9.76
CLRMU.US	Clarim Acquisition Corp	20210513	10	10.007	9.957	9.957	4600	9.957	down	down	correct
CLRMW.US	Clarim Acquisition Corp	20210513	0.7877	0.7878	0.72	0.74	9	0.74	down	down	correct
CLRO.US	ClearOne Inc	20210513	2.49	2.5	2.27	2.38	78300	2.38	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210513	2.45	2.59	2.26	2.32	174600	2.32	down	down	correct
CLSK.US	CleanSpark Inc	20210513	15	15.35	12.996	13.84	2985400	13.84	down	down	correct
CLSN.US	Celsion Corporation	20210513	1.05	1.07	0.99	0.99	1697100	0.99	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210513	8.95	9.02	8.34	8.45	171400	8.45	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20210513	1.88	1.88	1.6	1.69	68500	1.69	down	down	correct
CLVS.US	Clovis Oncology Inc	20210513	5.8	5.89	5.44	5.62	3228400	5.62	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210513	3.4464	3.58	3.3457	3.35	29551	3.1718	down	down	correct
CLXT.US	Calyxt Inc	20210513	3.9	4.07	3.69	3.83	203400	3.83	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20210513	45.78	48.99	44.22	45.28	303200	45.28	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210513	51.28	53.93	51.28	53.71	194547	53.5735	up	down	incorrect
CMCSA.US	Comcast Corporation	20210513	56.39	58.055	56.39	57.39	15645050	56.8928	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210513	10.61	10.74	10.41	10.71	35089	10.3974	up	up	correct
CME.US	CME Group Inc	20210513	214	218.7995	212.722	215.26	1978714	209.5292	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210513	14.04	14.37	14.02	14.34	489600	14.34	up	up	correct
CMII.US	CM Life Sciences II Inc	20210513	10.57	10.57	10.57	10.57	600	10.57
CMLS.US	Cumulus Media Inc	20210513	9.93	10.417	9.78	9.84	57900	9.84	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210513	0.11	0.11	0.11	0.11	0	0.11
CMLTU.US	CM Life Sciences III Inc	20210513	11	11	10.49	10.52	213300	10.52	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20210513	17.58	17.99	16	16.59	110700	16.59	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210513	6.1	6.265	5.85	6.17	32800	6.17	up	up	correct
CMPR.US	Cimpress plc	20210513	101.12	104.01	99.61	103.06	86270	103.06	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20210513	36.54	36.54	32.0174	32.79	470488	32.79	down	down	correct
CMRX.US	Chimerix Inc	20210513	8.2	8.46	7.84	8.15	411638	8.15	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20210513	22.7	23.76	22.7	23.58	180805	23.3711	up	up	correct
CNBKA.US	Century Bancorp Inc	20210513	114	114.32	113.72	113.94	10230	113.583	down	up	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20210513	3.81	3.92	3.78	3.89	373000	3.89	up	up	correct
CNDT.US	Conduent Incorporated	20210513	6.88	7.1	6.73	7.05	1465700	7.05	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20210513	1.72	1.79	1.46	1.51	603700	1.51	down	down	correct
CNEY.US	CN Energy Group. Inc	20210513	4.15	4.25	4.15	4.2	17500	4.2	up	up	correct
CNFR.US	Conifer Holdings Inc	20210513	2.976	2.976	2.5	2.56	21200	2.56	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210513	24.79	24.79	24.79	24.79	250	23.5567
CNNB.US	Cincinnati Bancorp Inc	20210513	13.99	13.99	13.984	13.984	900	13.984	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20210513	26.72	27.86	25.93	27.78	79716	27.4632	up	up	correct
CNRLX.US	CNRLX	20210513	11.56	11.56	11.56	11.56	0	11.56
CNROX.US	CNROX	20210513	10.85	10.85	10.85	10.85	0	10.2802
CNSL.US	Consolidated Communications Holdings Inc	20210513	8.28	8.69	8.18	8.61	628800	8.61	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210513	1.76	1.86	1.71	1.71	173600	1.71	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210513	15.52	16.37	15.5	15.5	23625	15.5	down	down	correct
CNTG.US	Centogene N.V	20210513	9.11	9.36	8.86	9.24	43600	9.24	up	up	correct
CNTY.US	Century Casinos Inc	20210513	13.8	14.02	12.71	13.48	356600	13.48	down	down	correct
CNXC.US	Concentrix Corporation	20210513	149.12	155.28	147.69	152.7	179800	152.4928	up	up	correct
CNXN.US	PC Connection Inc	20210513	44.83	46.62	44.83	46.47	40752	45.5344	up	up	correct
COCP.US	Cocrystal Pharma Inc	20210513	1.11	1.14	1.06	1.08	10205100	1.08	down	down	correct
CODA.US	Coda Octopus Group Inc	20210513	7.98	7.98	7.63	7.9	13800	7.9	down	down	correct
CODX.US	Co	20210513	7.4	7.55	7.01	7.16	1094700	7.16	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210513	25.13	25.8599	25.13	25.5	13411	24.7779	up	up	correct
COGT.US	Cogent Biosciences Inc	20210513	7.99	8.29	7.8897	7.95	202745	7.95	down	down	correct
COHR.US	Coherent Inc	20210513	255.31	257.69	254.41	255.83	363000	255.83	up	up	correct
COHU.US	Cohu Inc	20210513	33.92	35.2932	33.8	34.66	760902	34.66	up	up	correct
COIN.US	Coinbase Global Inc	20210513	276.46	285	252.26	265.1	11226843	265.1	down	down	correct
COKE.US	Coca	20210513	314.43	330.93	314	327.76	48244	327.354	up	up	correct
COLB.US	Columbia Banking System Inc	20210513	41.35	43.6	40.98	43.21	299291	42.5591	up	up	correct
COLI.US	Colicity Inc	20210513	9.8	9.82	9.75	9.8	58300	9.8
COLIU.US	Colicity Inc	20210513	10	10.03	10	10.03	106900	10.03	up	up	correct
COLIW.US	Colicity Inc	20210513	1.15	1.19	1.02	1.05	19289	1.05	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210513	21.85	22.55	21.58	21.74	181300	21.74	down	down	correct
COLM.US	Columbia Sportswear Company	20210513	103.16	104.88	102.625	103.66	342825	103.1447	up	up	correct
COMM.US	CommScope Holding Company Inc	20210513	17.92	18.09	17.27	17.84	2292100	17.84	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20210513	1.97	2.04	1.89	1.94	290500	1.94	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210513	1.09	1.2	1.0505	1.0505	22048	1.0505	down	down	correct
CONE.US	CyrusOne Inc	20210513	68.06	69.62	67.85	68.67	533831	67.7264	up	down	incorrect
CONN.US	Conn's Inc	20210513	19.52	20.36	19.08	19.63	244000	19.63	up	up	correct
CONX.US	CONX Corp	20210513	9.9	9.94	9.9	9.9	87800	9.9
CONXU.US	CONX Corp	20210513	10.19	10.23	10.12	10.19	10300	10.19
CONXW.US	CONX Corp	20210513	0.9673	1.04	0.9673	1	169808	1	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210513	10.02	10.02	9.95	9.98	39400	9.98	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210513	0.8	0.81	0.69	0.74	50100	0.74	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210513	31.87	33.06	31.75	32.9	635700	32.9	up	up	correct
CORE.US	Core	20210513	40.62	42.25	40.51	41.93	203324	41.6852	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210513	20.76	21.18	20.57	20.92	760400	20.92	up	up	correct
COST.US	Costco Wholesale Corporation	20210513	373.09	381.44	371.5654	379.53	2023855	378.208	up	up	correct
COUP.US	Coupa Software Incorporated	20210513	234.19	237.73	220.19	223.8	1198200	223.8	down	down	correct
COVA.US	COVA Acquisition Corp	20210513	9.68	9.7	9.68	9.7	13100	9.7	up	up	correct
COVAU.US	COVA Acquisition Corp	20210513	9.98	9.99	9.95	9.96	367400	9.96	down	down	correct
COVAW.US	COVA Acquisition Corp	20210513	0.57	0.6164	0.56	0.56	28128	0.56	down	down	correct
COWN.US	Cowen Inc	20210513	38.12	40	38.12	39.79	741179	39.4702	up	down	incorrect
COWNL.US	Cowen Group Inc	20210513	27.75	27.815	27.5045	27.75	11769	26.305
CPHC.US	Canterbury Park Holding Corporation	20210513	13.88	14.25	13.82	13.84	1700	13.84	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210513	2.75	2.86	2.67	2.67	55900	2.67	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20210513	12.33	12.63	12.02	12.27	105445	12.078	down	up	incorrect
CPRDX.US	CPRDX	20210513	10.42	10.42	10.42	10.42	0	10.1223
CPREX.US	CPREX	20210513	10.42	10.42	10.42	10.42	0	10.1118
CPRSX.US	CPRSX	20210513	10.42	10.42	10.42	10.42	0	10.162
CPRT.US	Copart Inc	20210513	119.28	121.11	119	120.49	916500	120.49	up	up	correct
CPRTX.US	CPRTX	20210513	10.41	10.41	10.41	10.41	0	10.1485
CPRX.US	Catalyst Pharmaceuticals Inc	20210513	4.9	5.0454	4.82	4.98	1493570	4.98	up	up	correct
CPSH.US	CPS Technologies Corporation	20210513	5.47	5.84	5.08	5.11	440800	5.11	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210513	30.22	31.6	30.22	31.31	78900	31.31	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210513	4.04	4.11	3.85	4.07	58400	4.07	up	up	correct
CPTAG.US	Capitala Finance Corp	20210513	25.413	25.413	25.25	25.37	1431	24.3161	down	down	correct
CPTAL.US	Capitala Finance Corp	20210513	25.25	25.3794	25.25	25.26	3261	24.1586	up	up	correct
CPUH.US	UN	20210513	9.96	10.02	9.96	9.98	158472	9.98	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210513	20.28	20.45	20.25	20.36	59000	19.2761	up	up	correct
CRAI.US	CRA International Inc	20210513	81.6	83.58	81.03	81.77	34920	81.0268	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210513	1.48	1.5	1.37	1.39	2876200	1.39	down	down	correct
CRCT.US	Cricut Inc	20210513	19.62	20.697	19.524	20	1617800	20	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210513	8.62	8.62	8.21	8.49	575900	8.49	down	down	correct
CRDFX.US	CRDFX	20210513	24.42	24.42	24.42	24.42	0	24.049
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210513	24.42	24.42	24.42	24.42	0	23.6563
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210513	2.84	2.91	2.75	2.87	260397	2.87	up	up	correct
CRDLX.US	CRDLX	20210513	24.41	24.41	24.41	24.41	0	24.039
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210513	24.42	24.42	24.42	24.42	0	24.049
CREDX.US	CREDX	20210513	10.5	10.5	10.5	10.5	0	10.0863
CREG.US	China Recycling Energy Corporation	20210513	7.66	8.19	7.55	7.99	97600	7.99	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210513	6.33	6.42	6.1	6.25	149000	6.25	down	down	correct
CREX.US	Creative Realities Inc	20210513	1.18	1.23	1.11	1.14	83400	1.14	down	up	incorrect
CREXW.US	Creative Realities Inc. WT EXP 110922	20210513	0.19	0.19	0.19	0.19	164	0.19
CRIS.US	Curis Inc	20210513	14	14.39	12.32	13.07	12150700	13.07	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210513	3.77	3.9183	3.64	3.7	144674	3.7	down	down	correct
CRMD.US	CorMedix Inc	20210513	8	8.2	7.39	7.56	1069700	7.56	down	down	correct
CRMT.US	America's Car	20210513	144	149.59	144	148.07	31800	148.07	up	up	correct
CRNC.US	Cerence Inc	20210513	82.15	85	79.53	82.26	392800	82.26	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210513	3.05	3.14	2.96	3.08	1296300	3.08	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210513	16.61	16.68	15.765	15.9	85000	15.9	down	down	correct
CRON.US	Cronos Group Inc	20210513	7.14	7.39	7	7.175	2747700	7.175	up	up	correct
CROX.US	Crocs Inc	20210513	98.98	101.82	97.18	100.29	1143800	100.29	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20210513	101.63	104.88	95.96	101	1864800	101	down	down	correct
CRSR.US	Corsair Gaming Inc	20210513	31.24	31.85	30.07	30.71	1131800	30.71	down	down	correct
CRTD.US	Creatd Inc	20210513	2.88	2.95	2.68	2.76	69600	2.76	down	up	incorrect
CRTO.US	Criteo S.A	20210513	35.66	36.41	35.11	36.09	604300	36.09	up	up	correct
CRTX.US	Cortexyme Inc	20210513	36.56	37.59	33.955	34.33	118200	34.33	down	down	correct
CRUS.US	Cirrus Logic Inc	20210513	72.87	74.23	72.21	73.36	546300	73.36	up	up	correct
CRVL.US	CorVel Corporation	20210513	115.65	117.35	115.65	116.85	43400	116.85	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210513	2.64	2.65	2.45	2.46	302100	2.46	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210513	190.965	192.85	179.41	183.76	3301530	183.76	down	down	correct
CRWS.US	Crown Crafts Inc	20210513	7.67	7.75	7.67	7.73	21115	7.1315	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210513	0.6299	0.6299	0.5611	0.562	7150	0.562	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210513	9.98	9.99	9.98	9.98	1000	9.98
CSBR.US	Champions Oncology Inc	20210513	9.38	9.77	8.81	9.07	26331	9.07	down	up	incorrect
CSCO.US	Cisco Systems Inc	20210513	52.11	52.805	51.88	52.49	15868660	51.7768	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20210513	0.89	0.93	0.8	0.81	1957000	0.81	down	down	correct
CSGP.US	CoStar Group Inc	20210513	826.08	826.08	805.16	810.81	248925	81.081	down	up	incorrect
CSGS.US	CSG Systems International Inc	20210513	44.085	45.66	44.085	45.47	161888	44.7633	up	up	correct
CSII.US	Cardiovascular Systems Inc	20210513	35.18	35.99	35.06	35.64	291900	35.64	up	up	correct
CSIQ.US	Canadian Solar Inc	20210513	36.37	36.37	34.18	35.25	1958700	35.25	down	up	incorrect
CSPI.US	CSP Inc	20210513	9.68	9.99	9.55	9.87	11200	9.87	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20210513	16.5	16.79	16.5	16.55	443802	15.8384	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210513	36.89	36.89	32.62	32.62	36893	32.62	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210513	26.6	26.6	26.6	26.6	4700	24.8432
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210513	28.45	28.45	28.1	28.35	7485	26.7404	down	down	correct
CSTE.US	Caesarstone Ltd	20210513	15.27	15.515	15.02	15.16	139325	14.84	down	down	correct
CSTL.US	Castle Biosciences Inc	20210513	52.75	53.49	49.045	50.07	337000	50.07	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20210513	19.31	20.58	19.31	20.43	109415	20.3175	up	up	correct
CSWC.US	Capital Southwest Corporation	20210513	22.68	23.49	22.68	23.48	136217	21.7512	up	up	correct
CSWI.US	CSW Industrials Inc	20210513	122.53	125.9	122.53	125.38	76277	125.0771	up	up	correct
CSX.US	CSX Corporation	20210513	99.52	101.26	99.26	100.73	5057818	33.3021	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210513	9.72	9.77	9.72	9.77	2300	9.77	up	down	incorrect
CTAQU.US	Carney Technology Acquisition Corp. II	20210513	9.99	9.99	9.98	9.98	200	9.98	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210513	0.8	0.83	0.8	0.8	47400	0.8
CTAS.US	Cintas Corporation	20210513	344.33	354.61	344.33	353.21	364226	351.5785	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20210513	43.17	44.71	43.17	44.6	30570	43.3649	up	up	correct
CTG.US	Computer Task Group Incorporated	20210513	9.57	9.78	9.44	9.53	41100	9.53	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210513	2.6	2.71	2.55	2.62	301300	2.62	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210513	1.61	1.66	1.57	1.58	30000	1.58	down	down	correct
CTIC.US	CTI BioPharma Corp	20210513	2.22	2.25	2.16	2.16	563300	2.16	down	down	correct
CTLP.US	Cantaloupe Inc	20210513	10.7	10.87	9.84	10.06	358735	10.06	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210513	8.08	8.28	7.96	8.23	1601400	8.23	up	up	correct
CTRE.US	CareTrust REIT Inc	20210513	22.4	22.81	22.28	22.62	609118	21.8202	up	up	correct
CTRM.US	Castor Maritime Inc	20210513	0.4009	0.408	0.36	0.3862	8913631	3.862	down	down	correct
CTRN.US	Citi Trends Inc	20210513	90.7	98.44	90.5	93.44	270600	93.44	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210513	71.3	71.7	70.96	71.29	5354136	70.6166	down	down	correct
CTSO.US	Cytosorbents Corporation	20210513	8.27	8.27	8.06	8.13	209900	8.13	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20210513	2.08	2.102	1.84	1.89	8959300	1.89	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210513	0.9	1.1	0.9	1.1	1363	1.1	up	down	incorrect
CTXS.US	Citrix Systems Inc	20210513	117.15	118.41	116.37	116.72	1122226	115.409	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210513	6.2557	6.3649	6.2557	6.3177	14416	5.4592	up	down	incorrect
CUE.US	Cue Biopharma Inc	20210513	14.04	14.3	12.56	12.95	460200	12.95	down	down	correct
CUEN.US	Cuentas Inc	20210513	2.55	2.62	2.48	2.48	19200	2.48	down	up	incorrect
CUENW.US	Cuentas Inc	20210513	0.67	0.67	0.67	0.67	27792	0.67
CULL.US	Cullman Bancorp Inc. Common Stock	20210513	31.5	31.5	31.5	31.5	0	31.5
CURI.US	CuriosityStream Inc	20210513	9.06	9.31	8.26	8.39	1856300	8.39	down	down	correct
CURIW.US	CuriosityStream Inc	20210513	2.5	2.565	2.25	2.276	59968	2.276	down	down	correct
CUTR.US	Cutera Inc	20210513	30	30.64	28.67	29.38	78500	29.38	down	down	correct
CVAC.US	CureVac N.V	20210513	97.58	102.36	95.61	102.35	853100	102.35	up	down	incorrect
CVBF.US	CVB Financial Corp	20210513	21.27	22.32	21.27	22.17	622164	21.6044	up	up	correct
CVCO.US	Cavco Industries Inc	20210513	197.16	209.28	197.16	207.81	70000	207.81	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210513	18.75	19.53	18.75	19.38	22814	19.1693	up	up	correct
CVET.US	Covetrus Inc	20210513	25.72	26.49	24.91	25.25	831700	25.25	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210513	12.03	12.51	11.78	12.02	248300	12.02	down	down	correct
CVGW.US	Calavo Growers Inc	20210513	72.64	75.98	72.64	75.79	75842	73.7128	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20210513	21.77	23.67	21	23.2	109200	23.2	up	up	correct
CVLT.US	Commvault Systems Inc	20210513	65.16	66.79	65.16	66.32	485900	66.32	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210513	18.33	18.7	18.32	18.62	33571	18.3859	up	up	correct
CVV.US	CVD Equipment Corporation	20210513	4.38	4.56	4.32	4.32	14800	4.32	down	down	correct
CWBC.US	Community West Bancshares	20210513	12.04	12.38	12	12.05	2562	11.925	up	up	correct
CWBR.US	CohBar Inc	20210513	1.18	1.218	1.1	1.1	290200	1.1	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210513	11.4	11.75	11.34	11.61	137841	11.4415	up	up	correct
CWST.US	Casella Waste Systems Inc	20210513	65.73	67.01	65.73	66.57	155000	66.57	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20210513	0.76	0.78	0.55	0.63	1406400	0.63	down	down	correct
CXDO.US	Crexendo Inc	20210513	4.97	5.463	4.97	5.1	29500	5.1	up	up	correct
CYAD.US	Celyad Oncology SA	20210513	5.9	6	5.36	5.74	440100	5.74	down	down	correct
CYAN.US	Cyanotech Corporation	20210513	2.8	2.86	2.69	2.72	49200	2.72	down	down	correct
CYBE.US	CyberOptics Corporation	20210513	27.8	29.45	27.08	27.96	96770	27.96	up	up	correct
CYBR.US	CyberArk Software Ltd	20210513	119.91	123.08	115.5	116.82	595100	116.82	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210513	6.47	6.8	6.47	6.56	118600	6.56	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210513	2.96	2.99	2.71	2.81	345200	2.81	down	down	correct
CYPS.US	Cyclo3pss Corporation	20210513	0.0036	0.0041	0.0036	0.0041	50400	0.0041	up	up	correct
CYRN.US	Cyren Ltd	20210513	0.57	0.59	0.54	0.56	3247000	0.56	down	down	correct
CYRX.US	Cryoport Inc	20210513	52.26	52.73	49.65	50.32	431800	50.32	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20210513	7.24	7.41	6.58	6.75	107733	6.75	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210513	3.15	3.15	3.03	3.03	1200	3.03	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210513	24.42	25.32	24.21	25.23	613100	25.23	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210513	3.26	3.26	2.88	3.01	712047	3.01	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210513	9.91	9.91	9.87	9.89	199606	9.89	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210513	1.41	1.48	1.4	1.41	16199	1.41
CZNC.US	Citizens & Northern Corporation	20210513	24.41	25.03	24.41	24.72	25481	24.1798	up	up	correct
CZR.US	Caesars Entertainment Inc	20210513	92.8	96.388	90.28	94.37	4040343	94.37	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20210513	13.26	13.34	12.9	13.08	20700	13.08	down	down	correct
DADA.US	Dada Nexus Limited	20210513	21.38	21.92	19.61	19.92	1687600	19.92	down	down	correct
DAKT.US	Daktronics Inc	20210513	6.24	6.38	6.23	6.35	92100	6.35	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210513	1.98	2	1.98	1.99	8257	7.7322	up	down	incorrect
DARE.US	Daré Bioscience Inc	20210513	1.31	1.34	1.23	1.24	624300	1.24	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210513	10.06	10.1	10.05	10.09	284900	10.09	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210513	10.61	10.61	10.605	10.605	21500	10.605	down	down	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210513	1.3	1.37	1.26	1.35	65918	1.35	up	up	correct
DBGI.US	Digital Brands Group Inc	20210513	4.15	4.15	4.15	4.15	0	4.15
DBTX.US	Decibel Therapeutics Inc	20210513	7.19	7.19	6.18	6.39	109041	6.39	down	down	correct
DBVT.US	DBV Technologies S.A	20210513	6.01	6.2	5.94	6	99100	6	down	down	correct
DBX.US	Dropbox Inc	20210513	24.88	25.23	24.075	24.44	5136300	24.44	down	up	incorrect
DCBO.US	Docebo Inc	20210513	48.77	49	46.37	47	94000	47	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20210513	32.07	34.295	32.07	34.12	133440	33.6293	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20210513	25.61	25.61	25.4	25.6	6100	24.9357	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210513	33.17	33.84	31.77	32.73	488300	32.73	down	up	incorrect
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210513	9.99	9.99	9.96	9.96	600	9.96	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210513	9.7573	9.76	9.73	9.73	35209	9.73	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210513	10.09	10.12	10.09	10.09	72200	10.09
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210513	1.12	1.12	1.11	1.11	16224	1.11	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210513	37.07	37.6	33.91	35.22	913356	35.22	down	down	correct
DCTH.US	Delcath Systems Inc	20210513	9.68	10.0722	9.42	9.74	88492	9.74	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210513	9.9	9.91	9.85	9.88	7043	9.88	down	down	correct
DDOG.US	Datadog Inc	20210513	77.97	80.43	76.15	77.39	4129600	77.39	down	down	correct
DENN.US	Denny's Corporation	20210513	16.36	16.67	15.92	16.5	634100	16.5	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210513	0.64	0.65	0.6	0.6	1453000	0.6	down	down	correct
DFH.US	Dream Finders Homes Inc	20210513	25.56	27.06	24.59	25.48	152600	25.48	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210513	10.058	10.1	9.97	9.97	4200	9.97	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210513	10.11	10.11	10.11	10.11	0	10.11
DFPHW.US	DFP Healthcare Acquisitions Corp	20210513	1.1	1.1	1.1	1.1	6538	1.1
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210513	1.4	1.91	1.39	1.73	4180509	1.73	up	up	correct
DGICA.US	Donegal Group Inc	20210513	14.68	15.07	14.68	15.04	36584	14.7165	up	up	correct
DGII.US	Digi International Inc	20210513	17.38	17.74	17.14	17.63	198500	17.63	up	up	correct
DGLY.US	Digital Ally Inc	20210513	1.64	1.65	1.56	1.61	1545000	1.61	down	up	incorrect
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210513	10.12	10.3	10.06	10.06	113600	10.06	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210513	10.08	10.1	10.05	10.05	90900	10.05	down	down	correct
DHBC.US	DHB Capital Corp	20210513	9.73	9.73	9.71	9.73	2400	9.73
DHBCU.US	DHB Capital Corp	20210513	9.973	10	9.951	10	60100	10	up	up	correct
DHBCW.US	DHB Capital Corp	20210513	0.72	0.72	0.72	0.72	1602	0.72
DHC.US	Diversified Healthcare Trust	20210513	3.58	3.61	3.46	3.575	1453087	3.5658	down	down	correct
DHCA.US	DHC Acquisition Corp	20210513	9.65	9.66	9.63	9.63	4100	9.63	down	down	correct
DHCAU.US	DHC Acquisition Corp	20210513	9.99	10	9.99	9.99	17600	9.99
DHCNI.US	DHCNI	20210513	22.6	23.03	22.6	22.99	18400	22.3371	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210513	24.3	24.45	24.18	24.32	19789	24.32	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210513	9.75	9.75	9.75	9.75	0	9.75
DHHCU.US	DiamondHead Holdings Corp	20210513	9.975	9.975	9.975	9.975	400	9.975
DHHCW.US	DiamondHead Holdings Corp	20210513	0.9495	0.95	0.9495	0.95	6200	0.95	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210513	170.91	177.88	170.91	176.61	10453	174.6627	up	up	correct
DIOD.US	Diodes Incorporated	20210513	70.32	71.74	69.46	70.77	185700	70.77	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20210513	9.96	9.971	9.96	9.971	200	9.971	up	up	correct
DISCA.US	Discovery Inc	20210513	35.88	36.8307	34.64	35.23	8194573	35.23	down	up	incorrect
DISCB.US	Discovery Inc	20210513	71.32	74.34	71.25	71.25	3800	71.25	down	down	correct
DISCK.US	Discovery Inc	20210513	31	31.87	30.25	30.56	7295084	30.56	down	down	correct
DISH.US	DISH Network Corporation	20210513	44.91	45.54	44.4	44.62	3155318	44.62	down	up	incorrect
DJCO.US	Daily Journal Corporation	20210513	299	303.74	299	300.5	4100	300.5	up	up	correct
DKDCU.US	Data Knights Acquisition Corp	20210513	10.1	10.1	10.073	10.09	1700	10.09	down	down	correct
DKNG.US	DraftKings Inc	20210513	42.99	43.95	39.93	40.99	23688300	40.99	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210513	9.68	9.77	9.68	9.76	18100	9.76	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210513	9.98	10.07	9.98	10	7200	10	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210513	0.65	0.79	0.65	0.75	99617	0.75	up	down	incorrect
DLHC.US	DLH Holdings Corp	20210513	10.32	10.32	10.03	10.21	14700	10.21	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210513	8.33	8.59	7.6	8.41	333700	8.41	up	up	correct
DLTH.US	Duluth Holdings Inc	20210513	15.55	16.24	15.09	15.65	159600	15.65	up	down	incorrect
DLTR.US	Dollar Tree Inc	20210513	110.37	111.27	109.21	109.58	1792200	109.58	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210513	6.7	6.88	6.25	6.47	237100	6.47	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210513	14.93	15.3999	14.61	14.68	108437	13.9216	down	down	correct
DMRC.US	Digimarc Corporation	20210513	31.42	31.69	27.57	28.56	222800	28.56	down	down	correct
DMTK.US	DermTech Inc	20210513	31.06	32.7	28.95	29.14	1904300	29.14	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210513	51.55	52.37	50.23	51.7	399000	51.7	up	up	correct
DOCU.US	DocuSign Inc	20210513	190.1	191.6	179.49	180.16	3821300	180.16	down	down	correct
DOGZ.US	Dogness (International) Corporation	20210513	1.44	1.63	1.44	1.62	181900	1.62	up	down	incorrect
DOMO.US	Domo Inc	20210513	56.79	58.72	54.07	55.15	275100	55.15	down	down	correct
DOOO.US	BRP Inc	20210513	82.97	84.41	81.41	82.55	121985	82.3506	down	down	correct
DORM.US	Dorman Products Inc	20210513	99.73	103.64	99.73	103.03	123800	103.03	up	up	correct
DOX.US	Amdocs Limited	20210513	75.59	76.234	74.09	75.62	1518820	74.5586	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210513	8.11	8.28	7.385	7.47	1843100	7.47	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210513	6.5	6.85	6.15	6.1525	118672	6.1525	down	down	correct
DRIO.US	DarioHealth Corp	20210513	15.77	15.77	13.78	13.9	284200	13.9	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210513	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210513	25.9	26.05	24.18	25.11	738700	25.11	down	down	correct
DRRX.US	DURECT Corporation	20210513	1.67	1.73	1.66	1.68	588900	1.68	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210513	3.2	3.27	3.16	3.17	56000	3.17	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210513	27.94	28.3	27.39	27.67	410907	27.67	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210513	9.719	9.76	9.715	9.735	7000	9.735	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210513	10.319	10.319	10.319	10.319	0	10.319
DSACW.US	Duddell Street Acquisition Corp	20210513	1.1	1.1	1.06	1.06	2200	1.06	down	up	incorrect
DSEY.US	Diversey Holdings Ltd	20210513	16.38	16.91	16.38	16.63	895100	16.63	up	up	correct
DSGN.US	Design Therapeutics Inc	20210513	23.52	24.15	18.55	22.29	274200	22.29	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210513	57.89	58.26	56.82	57.66	125300	57.66	down	up	incorrect
DSKE.US	Daseke Inc	20210513	6.26	6.26	5.61	5.65	690400	5.65	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210513	0.116	0.1276	0.11	0.112	49909	0.112	down	up	incorrect
DSP.US	Viant Technology Inc	20210513	27.91	27.91	23.65	24.09	256440	24.09	down	down	correct
DSPG.US	DSP Group Inc	20210513	13.85	15.06	13.85	14.96	485600	14.96	up	up	correct
DSWL.US	Deswell Industries Inc	20210513	3.855	3.89	3.81	3.88	11333	3.716	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20210513	3.55	3.65	3.35	3.43	213600	3.43	down	down	correct
DTIL.US	Precision BioSciences Inc	20210513	8.9	9.5	8.83	9.27	858100	9.27	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20210513	9.6	9.6	9.6	9.6	0	9.6
DTOCU.US	Digital Transformation Opportunities Corp	20210513	9.97	9.97	9.97	9.97	600	9.97
DTOCW.US	Digital Transformation Opportunities Corp	20210513	0.02	1	0.02	1	4713	1	up	up	correct
DTSS.US	Datasea Inc	20210513	2.66	2.7	2.56	2.67	44000	2.67	up	up	correct
DTST.US	Data Storage Corporation	20210513	0.22	0.23	0.19	0.2	89600	0.2	down	down	correct
DUNE.US	Dune Acquisition Corporation	20210513	9.755	9.755	9.74	9.75	41000	9.75	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210513	10.03	10.04	9.96	10.03	6800	10.03
DUNEW.US	Dune Acquisition Corporation	20210513	0.6479	0.65	0.6003	0.6332	30431	0.6332	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20210513	3.25	3.42	3.13	3.14	145300	3.14	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210513	8.74	9.44	8.74	8.91	4700	8.91	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210513	7.37	7.55	7.14	7.33	4265500	7.33	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210513	3.37	3.5	3.19	3.35	1300	3.35	down	down	correct
DWSN.US	Dawson Geophysical Company	20210513	2.2	2.34	2.19	2.22	135800	2.22	up	up	correct
DXCM.US	DexCom Inc	20210513	336.34	338	318.45	323.96	1267600	323.96	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210513	1.49	1.64	1.48	1.62	106200	1.62	up	up	correct
DXPE.US	DXP Enterprises Inc	20210513	29.84	31.47	29.84	31.03	83000	31.03	up	up	correct
DXYN.US	The Dixie Group Inc	20210513	3.02	3.35	3.02	3.15	91300	3.15	up	up	correct
DYAI.US	Dyadic International Inc	20210513	3.8	3.89	3.7	3.84	154700	3.84	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210513	17.28	17.53	16.42	16.98	206899	16.98	down	down	correct
DYNT.US	Dynatronics Corporation	20210513	1.1	1.1	1.01	1.03	217300	1.03	down	up	incorrect
DZSI.US	DZS Inc	20210513	15.45	15.79	15.21	15.29	124000	15.29	down	down	correct
EA.US	Electronic Arts Inc	20210513	138.92	140.935	138.03	139.13	2323307	138.6136	up	up	correct
EACPU.US	Edify Acquisition Corp	20210513	9.96	9.96	9.95	9.95	43000	9.95	down	down	correct
EAR.US	Eargo Inc	20210513	38.18	39.25	32.01	32.66	1734600	32.66	down	down	correct
EAST.US	Eastside Distilling Inc	20210513	1.79	1.83	1.72	1.74	104200	1.74	down	down	correct
EBACU.US	European Biotech Acquisition Corp	20210513	10	10.01	10	10	300	10
EBACW.US	European Biotech Acquisition Corp	20210513	0.0196	0.75	0.0196	0.75	6624	0.75	up	up	correct
EBAY.US	eBay Inc	20210513	58.59	59.37	58.062	58.74	6389379	58.2773	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210513	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210513	21.06	21.57	20.95	21.39	1043800	21.1389	up	up	correct
EBET.US	Esports Technologies Inc	20210513	22.5	22.76	20.41	20.88	166900	20.88	down	down	correct
EBIX.US	Ebix Inc	20210513	26.92	28.34	26.63	27.31	451300	27.1021	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210513	22.65	23.305	22.65	22.96	18254	22.7044	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20210513	2.82	2.88	2.37	2.41	15096000	2.41	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210513	20.47	21.255	20.42	21.14	763893	20.9347	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20210513	33.59	34.75	33.2028	34.47	23508	34.1322	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210513	33.9	36.6	33.8	36.25	311700	36.25	up	up	correct
ECOL.US	US Ecology Inc	20210513	40.38	42.225	40.38	42	113444	42	up	up	correct
ECOLW.US	US Ecology Inc	20210513	9.8	9.8	9.8	9.8	1	9.8
ECOR.US	electroCore Inc	20210513	1.62	1.64	1.53	1.56	399200	1.56	down	down	correct
ECPG.US	Encore Capital Group Inc	20210513	40.38	42.7	40.38	42.48	251500	42.48	up	up	correct
EDAP.US	EDAP TMS S.A	20210513	6.35	6.45	5.6	5.93	821200	5.93	down	up	incorrect
EDIT.US	Editas Medicine Inc	20210513	31.72	33.245	29.775	31.4	1524400	31.4	down	down	correct
EDRY.US	EuroDry Ltd	20210513	13.31	14.64	12.21	12.77	37400	12.77	down	down	correct
EDSA.US	Edesa Biotech Inc	20210513	6.25	6.37	5.87	5.87	136800	5.87	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210513	2.08	2.11	1.83	1.91	336700	1.91	down	down	correct
EDUC.US	Educational Development Corporation	20210513	16.1	16.49	15.37	15.5	19472	15.0703	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210513	138.92	141.71	138.25	140.57	382300	140.57	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210513	5.01	5.2037	4.73	4.93	203514	4.93	down	down	correct
EFOI.US	Energy Focus Inc	20210513	3.27	3.78	3.25	3.35	273299	3.35	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210513	48.2	49.97	47.75	49.73	134309	49.1223	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20210513	9.75	9.755	9.75	9.75	23340	9.75
EGAN.US	eGain Corporation	20210513	10.39	10.78	10.31	10.53	274800	10.53	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210513	53.01	55.19	53.01	54.93	119693	54.2053	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20210513	44.26	46	43.51	44.1	129199	41.8933	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210513	7.25	7.25	6.25	6.35	1992638	6.35	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210513	39.79	40.82	39.79	40.67	63800	40.67	up	down	incorrect
EH.US	EHang Holdings Limited	20210513	22.18	23.21	20.72	21.4	1961900	21.4	down	down	correct
EHTH.US	eHealth Inc	20210513	61.76	63.85	61.62	63.64	505100	63.64	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210513	8.15	8.181	7.84	8.03	166600	8.03	down	down	correct
EIOAX.US	EIOAX	20210513	9.75	9.75	9.75	9.75	0	9.5574
EIOMX.US	EIOMX	20210513	9.65	9.65	9.65	9.65	0	9.4122
EJFA.US	EJF Acquisition Corp	20210513	9.71	9.71	9.71	9.71	900	9.71
EJFAU.US	EJF Acquisition Corp	20210513	9.99	10	9.99	9.995	6200	9.995	up	up	correct
EJFAW.US	EJF Acquisition Corp	20210513	0.65	0.65	0.65	0.65	87	0.65
EJH.US	E	20210513	4.5	4.5	4.5	4.5	0	4.5
EKSO.US	Ekso Bionics Holdings Inc	20210513	5.2	5.274	4.93	5.02	139900	5.02	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210513	9.703	9.703	8.8	8.8	22700	8.8	down	up	incorrect
ELMS.US	Forum Merger III Corp	20210513	9.85	9.91	9.85	9.91	463239	9.91	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210513	10.26	10.3	10.037	10.22	1700	10.22	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210513	1.76	1.84	1.68	1.7	157992	1.7	down	up	incorrect
ELSE.US	Electro	20210513	4.35	4.47	4.19	4.22	21500	4.22	down	down	correct
ELTK.US	Eltek Ltd	20210513	5.86	6.07	5.11	5.11	203300	5.11	down	down	correct
ELYS.US	Elys Game Technology Corp	20210513	3.73	3.85	3.356	3.46	495500	3.46	down	up	incorrect
EM.US	Smart Share Global Limited	20210513	6.72	6.955	6.03	6.09	363002	6.09	down	down	correct
EMCF.US	Emclaire Financial Corp	20210513	27.4	28	26.87	26.87	1959	26.0337	down	down	correct
EMKR.US	EMCORE Corporation	20210513	7.14	7.4	6.96	7.3	497900	7.3	up	up	correct
EML.US	The Eastern Company	20210513	31.01	31.915	30.64	31.13	21904	30.8788	up	up	correct
ENDP.US	Endo International plc	20210513	5.42	5.58	5.26	5.53	2997300	5.53	up	up	correct
ENFA.US	890 5th Avenue Partners Inc	20210513	9.74	9.74	9.68	9.69	17100	9.69	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210513	9.98	9.98	9.94	9.94	7700	9.94	down	down	correct
ENFAW.US	890 5th Avenue Partners Inc	20210513	0.72	0.72	0.6752	0.7	6421	0.7	down	down	correct
ENG.US	ENGlobal Corporation	20210513	2.22	2.37	2.01	2.04	477000	2.04	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210513	0.91	0.91	0.86	0.86	6300	0.86	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20210513	9.25	9.34	8.3	8.61	180500	8.61	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210513	9.85	9.85	9.81	9.83	2600	9.83	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210513	10.095	10.095	10.07	10.079	1700	10.079	down	down	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210513	0.82	1.035	0.82	1.035	14958	1.035	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20210513	3.79	3.8	3.54	3.69	104200	3.69	down	up	incorrect
ENPH.US	Enphase Energy Inc	20210513	119.03	121.25	112.32	114.61	4365800	114.61	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210513	13.18	13.18	13.18	13.18	742	13.18
ENSG.US	The Ensign Group Inc	20210513	81.77	83.43	81.35	82.89	154886	82.73	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210513	49.88	50.91	49.58	50.3	88000	50.3	up	up	correct
ENTG.US	Entegris Inc	20210513	103.95	107.37	103.77	105.35	1385240	105.2172	up	up	correct
ENTX.US	Entera Bio Ltd	20210513	3.05	3.15	2.88	2.92	412200	2.92	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210513	0.35	0.36	0.35	0.355	6606	0.355	up	up	correct
ENVB.US	Enveric Biosciences Inc	20210513	2.06	2.13	1.862	1.9	900200	1.9	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210513	10.03	10.1	10.01	10.08	40600	10.08	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210513	0.75	0.7993	0.72	0.78	66971	0.78	up	up	correct
EOLS.US	Evolus Inc	20210513	8.5	8.85	8.31	8.66	1209800	8.66	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210513	11.03	11.35	10.18	10.6	651600	10.6	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210513	4.684	4.684	3.03	3.63	92300	3.63	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210513	36.7	38.52	36.7	38.17	453400	38.17	up	down	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20210513	9.63	9.78	9.63	9.75	50500	9.75	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210513	10.02	10.02	9.99	9.99	11200	9.99	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210513	0.85	0.85	0.77	0.805	22854	0.805	down	down	correct
EPIX.US	ESSA Pharma Inc	20210513	28.42	29	26.9	27.15	747000	27.15	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210513	3.91	4.13	3.91	3.96	57300	3.96	up	down	incorrect
EPZM.US	Epizyme Inc	20210513	8.55	8.74	8.15	8.67	1262300	8.67	up	up	correct
EQ.US	Equillium Inc	20210513	5.3	5.58	5.1	5.25	126300	5.25	down	down	correct
EQBK.US	Equity Bancshares Inc	20210513	29.85	30.24	29.24	30.22	24579	30.0787	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20210513	706.73	720.63	701.03	715.43	383677	707.5191	up	up	correct
EQOS.US	Diginex Limited	20210513	5.29	5.33	5.01	5.26	477000	5.26	down	up	incorrect
ERES.US	East Resources Acquisition Company	20210513	9.8	9.8	9.77	9.77	5100	9.77	down	down	correct
ERESU.US	East Resources Acquisition Company	20210513	10.188	10.188	10.11	10.125	900	10.125	down	up	incorrect
ERESW.US	East Resources Acquisition Company	20210513	0.7698	0.7699	0.731	0.731	22396	0.731	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210513	12.971	13.13	12.9	13.02	4190605	12.8839	up	up	correct
ERIE.US	Erie Indemnity Company	20210513	200.68	204.87	200.27	203.58	59928	201.3466	up	up	correct
ERII.US	Energy Recovery Inc	20210513	16.58	17.13	16.58	17.01	623500	17.01	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210513	6.961	6.961	6.51	6.51	1700	6.51	down	down	correct
ESBK.US	Elmira Savings Bank	20210513	13.8596	13.8596	13.82	13.82	615	13.4425	down	down	correct
ESCA.US	Escalade Incorporated	20210513	22.7	23.2	22.6454	23.16	25430	22.696	up	up	correct
ESEA.US	Euroseas Ltd	20210513	15.88	17.2	15	15.97	155200	15.97	up	up	correct
ESGR.US	Enstar Group Limited	20210513	238	247.49	238	246.54	28900	246.54	up	down	incorrect
ESGRO.US	Enstar Group Limited	20210513	27.4777	27.4777	27.25	27.45	6085	26.5805	down	down	correct
ESGRP.US	Enstar Group Limited	20210513	28.94	28.94	28.7	28.84	11991	27.9919	down	down	correct
ESLT.US	Elbit Systems Ltd	20210513	132.92	134.06	132.34	133.27	16876	132.0437	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210513	23.15	23.42	21.445	22.4	505945	22.4	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210513	23.17	23.6	22.91	23.53	18000	23.53	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20210513	15.16	15.55	15.16	15.44	23268	15.1079	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210513	9.99	10	9.98	9.99	52300	9.99
ESSCR.US	East Stone Acquisition Corporation	20210513	0.2944	0.2944	0.2601	0.2886	15631	0.2886	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20210513	10.44	10.44	10.44	10.44	0	10.44
ESSCW.US	East Stone Acquisition Corporation	20210513	0.2299	0.2449	0.2299	0.24	118561	0.24	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210513	66.25	68.59	63.55	66	61800	66	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20210513	8.87	9.16	8.71	9.09	63573	8.9216	up	up	correct
ET.US	PE	20210513	24.85	25	24.78	24.95	50598	24.95	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210513	9.74	9.79	9.73	9.74	275700	9.74
ETACU.US	E.Merge Technology Acquisition Corp	20210513	10	10.05	10	10.05	20800	10.05	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210513	0.82	0.83	0.748	0.78	162335	0.78	down	down	correct
ETNB.US	89bio Inc	20210513	23.02	23.22	20.2	20.37	178600	20.37	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210513	7.98	8.06	7.57	7.73	449400	7.73	down	down	correct
ETSY.US	Etsy Inc	20210513	163.337	164.5	153.8	156.59	3093200	156.59	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210513	1.91	1.94	1.81	1.89	217200	1.89	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210513	9.765	9.77	9.75	9.77	15800	9.77	up	down	incorrect
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210513	10.05	10.05	10.05	10.05	0	10.05
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210513	0.7302	0.895	0.7302	0.895	2	0.895	up	up	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210513	9.67	9.72	9.65	9.71	16000	9.71	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210513	10.04	10.04	10.04	10.04	0	10.04
EUSGW.US	European Sustainable Growth Acquisition Corp	20210513	0.7	0.743	0.7	0.74	7979	0.74	up	up	correct
EVBG.US	Everbridge Inc	20210513	115	118.81	112.67	114.33	885400	114.33	down	down	correct
EVER.US	EverQuote Inc	20210513	31.11	31.35	28.8	29.4	196900	29.4	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210513	1.27	1.27	1.17	1.22	2422800	1.22	down	down	correct
EVGN.US	Evogene Ltd	20210513	3.47	3.56	3.14	3.3	413900	3.3	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210513	11.06	11.1	10.55	10.77	543352	10.77	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210513	2.25	2.25	1.9	1.97	318773	1.97	down	up	incorrect
EVK.US	Ever	20210513	2.03	2.15	1.92	2.09	198118	2.09	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210513	10.37	11.32	10.35	11.01	231900	11.01	up	up	correct
EVLV.US	Newhold Investment Corp	20210513	9.9	9.9451	9.86	9.9	60675	9.9
EVOJ.US	Evo Acquisition Corp	20210513	9.77	9.77	9.77	9.77	0	9.77
EVOJU.US	Evo Acquisition Corp	20210513	9.96	9.96	9.96	9.96	0	9.96
EVOJW.US	Evo Acquisition Corp	20210513	0.53	0.5679	0.53	0.5679	0	0.5679	up	up	correct
EVOK.US	Evoke Pharma Inc	20210513	1.22	1.37	1.13	1.14	1816000	1.14	down	down	correct
EVOL.US	Evolving Systems Inc	20210513	2.27	2.37	2.15	2.29	157200	2.29	up	down	incorrect
EVOP.US	EVO Payments Inc	20210513	26.9	27.83	26.9	27.48	403900	27.48	up	down	incorrect
EWBC.US	East West Bancorp Inc	20210513	73.91	77.37	73.91	76.75	1237594	76.0847	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210513	26.39	27.755	21.065	25.19	226589	25.19	down	down	correct
EXAS.US	Exact Sciences Corporation	20210513	97.93	99.24	89.9	93.66	2169600	93.66	down	down	correct
EXC.US	Exelon Corporation	20210513	42.91	44.52	42.8	44.41	7353422	43.7481	up	up	correct
EXEL.US	Exelixis Inc	20210513	25.21	25.66	25.15	25.45	1652900	25.45	up	up	correct
EXLS.US	ExlService Holdings Inc	20210513	97.03	100.03	97.03	99.28	156500	99.28	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210513	115.75	119.01	115.43	118.5	850442	117.4107	up	up	correct
EXPE.US	Expedia Group Inc	20210513	164.75	169.05	163.7	167.72	3283138	167.72	up	up	correct
EXPI.US	eXp World Holdings Inc	20210513	25.02	25.805	22.54	23.37	2051298	23.3302	down	down	correct
EXPO.US	Exponent Inc	20210513	90.67	93.59	90.67	93.18	181291	92.6456	up	up	correct
EXTR.US	Extreme Networks Inc	20210513	9.86	10.1	9.43	9.8	1316400	9.8	down	down	correct
EYE.US	National Vision Holdings Inc	20210513	48.6	49.91	46.16	46.96	1240800	46.96	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210513	4.01	4.01	3.8	3.8	22900	3.8	down	down	correct
EYEN.US	Eyenovia Inc	20210513	4.59	4.79	4.27	4.36	120100	4.36	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210513	6.01	6.328	4.96	5.14	10011500	5.14	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210513	1.48	1.6	1.05	1.21	53502	1.21	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20210513	8.9	9.08	8.75	8.86	280705	8.86	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20210513	4.65	4.75	4.52	4.63	121300	4.63	down	down	correct
EZPW.US	EZCORP Inc	20210513	6.6	6.73	6.56	6.68	1140700	6.68	up	up	correct
FAMI.US	Farmmi Inc	20210513	0.4	0.4	0.35	0.36	31394600	0.36	down	down	correct
FANG.US	Diamondback Energy Inc	20210513	78	80.64	75.1	76.2	3030997	75.4337	down	down	correct
FANH.US	Fanhua Inc	20210513	13.36	13.84	13.3	13.77	98663	13.1539	up	up	correct
FARM.US	Farmer Bros. Co	20210513	8.93	10.23	8.93	9.84	371509	9.84	up	up	correct
FARO.US	FARO Technologies Inc	20210513	70.32	71.74	69.59	70.53	105600	70.53	up	up	correct
FAST.US	Fastenal Company	20210513	52.33	53.53	52.11	53.24	2152689	52.7026	up	up	correct
FAT.US	FAT Brands Inc	20210513	9.19	9.33	9.05	9.28	37350	8.9777	up	up	correct
FATBP.US	FAT Brands Inc	20210513	24.39	24.39	24.25	24.25	5800	22.9636	down	down	correct
FATBW.US	FAT Brands Inc	20210513	4.3061	4.99	4.3061	4.7	303	4.7	up	up	correct
FATE.US	Fate Therapeutics Inc	20210513	73.7	76.59	68.27	71.51	1292200	71.51	down	up	incorrect
FB.US	Meta Platforms Inc.	20210513	306.08	308.86	302.77	305.26	18079200	305.26	down	down	correct
FBIO.US	Fortress Biotech Inc	20210513	3.69	3.78	3.49	3.61	774700	3.61	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210513	25.95	25.95	25.48	25.7327	7829	24.4111	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210513	26.6454	27.49	26.12	27.07	21682	26.7365	up	up	correct
FBMS.US	The First Bancshares Inc	20210513	36.765	39.79	36.765	38.42	65212	38.1284	up	up	correct
FBNC.US	First Bancorp	20210513	42.65	44.99	42.0481	44.56	97241	43.9462	up	up	correct
FBRX.US	Forte Biosciences Inc	20210513	34.26	34.26	30.524	31.5	172700	31.5	down	down	correct
FCAP.US	First Capital Inc	20210513	43.22	44.25	43.05	43.81	9992	43.0131	up	up	correct
FCBC.US	First Community Bankshares Inc	20210513	29.85	31.65	29.85	31.42	34300	30.897	up	up	correct
FCCO.US	First Community Corporation	20210513	18.85	19.38	18.71	19.11	14198	18.8846	up	up	correct
FCCY.US	1st Constitution Bancorp	20210513	18.37	18.95	18.37	18.81	15922	18.6516	up	up	correct
FCEL.US	FuelCell Energy Inc	20210513	7.7	7.86	6.8	7.13	27454400	7.13	down	down	correct
FCFS.US	FirstCash Inc	20210513	73.83	76.75	73.83	76.32	180602	75.7795	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210513	814.02	847.41	811.4	844.46	83286	843.4925	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20210513	26.4	26.51	26.2	26.45	32000	25.4751	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210513	4.32	4.4	4.32	4.37	23100	4.094	up	down	incorrect
FCREX.US	FCREX	20210513	13.48	13.48	13.48	13.48	0	12.9532
FCRIX.US	FCRIX	20210513	13.51	13.51	13.51	13.51	0	12.9575
FCRUX.US	FCRUX	20210513	13.45	13.45	13.45	13.45	0	13.45
FCUV.US	Focus Universal Inc. Common Stock	20210513	6.2	6.2	6.2	6.2	0	6.2
FDBC.US	Fidelity D & D Bancorp Inc	20210513	52.8	54.11	52.8	53.26	12103	52.336	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210513	27.99	28.13	25.72	26.42	134600	26.42	down	down	correct
FDUS.US	Fidus Investment Corporation	20210513	16.35	16.87	16.35	16.74	139179	15.6351	up	up	correct
FDUSG.US	FDUSG	20210513	25.48	25.48	25.48	25.48	800	24.8112
FDUSZ.US	Fidus Investment Corporation	20210513	25.54	25.65	25.5	25.65	4100	24.8992	up	up	correct
FECAX.US	FECAX	20210513	26.24	26.24	26.24	26.24	0	24.8116
FEIM.US	Frequency Electronics Inc	20210513	9.4	9.59	9.3	9.3	14500	9.3	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210513	82.64	86.41	82.26	85.95	233860	85.5995	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210513	5.98	6.23	5.925	6.2	193600	6.2	up	up	correct
FEYE.US	Mandiant Inc	20210513	19.33	20.05	19.08	19.51	4847974	19.51	up	up	correct
FFBC.US	First Financial Bancorp	20210513	24.34	25.62	24.34	25.46	314510	24.7393	up	up	correct
FFBW.US	FFBW Inc	20210513	11.15	11.39	11.14	11.16	18700	11.16	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210513	7.83	7.96	7.15	7.49	32600	7.49	down	down	correct
FFIC.US	Flushing Financial Corporation	20210513	22.68	23.76	22.68	23.65	64311	23.0237	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210513	10.82	10.979	10.63	10.89	460700	10.89	up	up	correct
FFIN.US	First Financial Bankshares Inc	20210513	48.02	50.81	48.02	50.51	630404	50.0371	up	up	correct
FFIV.US	F5 Networks Inc	20210513	176.83	179.88	176.05	179.32	417400	179.32	up	up	correct
FFNW.US	First Financial Northwest Inc	20210513	13.9	13.96	13.88	13.96	6195	13.6701	up	up	correct
FFWM.US	First Foundation Inc	20210513	24.25	25.68	24.25	25.55	209822	25.3747	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20210513	18.49	18.9	18.33	18.86	32633	16.7332	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20210513	26.15	26.25	26.05	26.2	24500	25.3898	up	up	correct
FGEN.US	FibroGen Inc	20210513	21.01	21.65	20.47	21.04	856000	21.04	up	up	correct
FGF.US	FG Financial Group Inc	20210513	6.71	6.86	6.688	6.7	1400	6.7	down	down	correct
FGFPP.US	FG Financial Group Inc	20210513	25.5	25.5	25.5	25.5	0	24.0107
FHB.US	First Hawaiian Inc	20210513	27.36	28.6	27.09	28.46	626759	27.667	up	up	correct
FHN.US	PF	20210513	24.7	24.89	24.62	24.62	81476	23.8589	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210513	9.96	10.17	9.57	9.99	63900	9.99	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210513	45.22	47.5	45.22	47.23	152624	46.3379	up	up	correct
FINM.US	Marlin Technology Corporation	20210513	9.69	9.71	9.67	9.71	4200	9.71	up	up	correct
FINMU.US	Marlin Technology Corporation	20210513	9.99	10.0064	9.95	9.95	36039	9.95	down	down	correct
FINMW.US	Marlin Technology Corporation	20210513	0.82	0.8401	0.82	0.84	19781	0.84	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210513	233.66	237.16	232.72	237.105	799	237.105	up	up	correct
FISI.US	Financial Institutions Inc	20210513	31.16	32.39	31.16	32.38	48521	31.5436	up	up	correct
FISV.US	Fiserv Inc	20210513	113.46	114.03	112.41	113.51	4464800	113.51	up	up	correct
FITB.US	Fifth Third Bancorp	20210513	40.64	42.22	40.6	41.98	6146893	41.117	up	up	correct
FITBI.US	Fifth Third Bancorp	20210513	28.33	28.35	28.0701	28.32	11042	27.117	down	down	correct
FITBO.US	Fifth Third Bancorp	20210513	26.73	26.79	26.58	26.6	10300	25.6932	down	down	correct
FITBP.US	Fifth Third Bancorp	20210513	26.42	26.47	26.35	26.35	5500	25.2642	down	down	correct
FIVE.US	Five Below Inc	20210513	179.45	183.73	176.95	178.85	567800	178.85	down	down	correct
FIVN.US	Five9 Inc	20210513	164.17	167.26	154.24	159.5	814600	159.5	down	down	correct
FIXX.US	Homology Medicines Inc	20210513	6.6	6.72	6.17	6.35	579400	6.35	down	down	correct
FIZZ.US	National Beverage Corp	20210513	45.19	46.39	44.35	45.08	398830	42.455	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20210513	11.01	11.2254	10.7	10.7	29733	10.7	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210513	9.8	9.84	9.8	9.84	16100	9.84	up	up	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210513	10.07	10.105	10.04	10.04	15600	10.04	down	down	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210513	0.86	0.86	0.83	0.83	12200	0.83	down	down	correct
FLDM.US	Fluidigm Corporation	20210513	5.24	5.26	5.088	5.14	995889	5.14	down	down	correct
FLEX.US	Flex Ltd	20210513	16.86	17.53	16.86	17.42	6220000	17.42	up	up	correct
FLGC.US	Flora Growth Corp	20210513	4.88	4.88	3.76	3.76	1592227	3.76	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210513	67.34	69.34	65.11	67.45	961500	67.45	up	up	correct
FLIC.US	The First of Long Island Corporation	20210513	22.41	23.5	22.41	23.37	74544	22.9373	up	down	incorrect
FLL.US	Full House Resorts Inc	20210513	9.28	9.8	8.95	9.22	384900	9.22	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210513	4.8	4.92	4.68	4.76	199431	4.372	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210513	0.1721	0.1721	0.17	0.1708	5808	0.1708	down	down	correct
FLNT.US	Fluent Inc	20210513	2.67	2.96	2.65	2.72	1008200	2.72	up	up	correct
FLUX.US	Flux Power Holdings Inc	20210513	8.13	9.98	8.03	8.95	578628	8.95	up	up	correct
FLWS.US	1	20210513	30.94	31.7	30.52	31.54	1116600	31.54	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20210513	7.52	8.11	7.28	7.98	1027200	7.98	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210513	43.25	44.89	42.79	43.39	49197	42.7677	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210513	22.28	22.28	21.95	21.95	30056	21.4801	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20210513	41.95	43.56	41.76	43.39	18048	42.7439	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210513	20.44	21.33	20.44	21.2	514076	20.741	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20210513	27.67	28.16	27.174	27.209	1900	26.3747	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20210513	27.535	27.78	27.485	27.78	1473	26.9286	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20210513	9.96	9.96	9.96	9.96	200	9.96
FMNB.US	Farmers National Banc Corp	20210513	16.39	17.01	16.39	16.93	33220	16.5714	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210513	26.25	27.2	24.05	24.91	297900	24.91	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210513	7.15	7.35	7.15	7.33	45189	7.1424	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20210513	12.14	12.43	12	12.03	29400	12.03	down	down	correct
FNHC.US	FedNat Holding Company	20210513	4.4	4.4	4.2	4.31	87200	4.31	down	down	correct
FNKO.US	Funko Inc	20210513	23.27	24.99	22.2	23.24	2713300	23.24	down	down	correct
FNLC.US	The First Bancorp Inc	20210513	28.33	29.6218	28.33	28.92	17666	28.299	up	up	correct
FNWB.US	First Northwest Bancorp	20210513	16.79	17.05	16.79	17.02	24492	16.9026	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210513	44.25	44.25	42.6	43.5	5100	42.6047	down	down	correct
FOCS.US	Focus Financial Partners Inc	20210513	45.57	46.57	45.02	45.98	369700	45.98	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210513	9.23	9.41	9.06	9.37	1774600	9.37	up	up	correct
FONR.US	FONAR Corporation	20210513	17.15	18.4	17.15	18.29	111800	18.29	up	up	correct
FORA.US	Forian Inc	20210513	9.9	9.91	9.28	9.47	89500	9.47	down	down	correct
FORD.US	Forward Industries Inc	20210513	2.24	2.3	2.2	2.21	82500	2.21	down	up	incorrect
FORE.US	Foresight Acquisition Corp	20210513	9.72	9.74	9.66	9.71	61000	9.71	down	down	correct
FOREU.US	Foresight Acquisition Corp	20210513	10.01	10.05	9.99	10	36500	10	down	up	incorrect
FOREW.US	Foresight Acquisition Corp	20210513	0.9495	1	0.9045	0.95	48987	0.95	up	up	correct
FORM.US	FormFactor Inc	20210513	33.58	34.43	32.81	33.19	692200	33.19	down	down	correct
FORR.US	Forrester Research Inc	20210513	43.19	45.01	43.19	44.35	28400	44.35	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210513	87.9	87.9	86.1	86.9	5734	86.2157	down	up	incorrect
FOSL.US	Fossil Group Inc	20210513	10.69	11.55	10.2	11.35	1398000	11.35	up	down	incorrect
FOX.US	Fox Corporation	20210513	36.46	37.51	36.44	37.07	1036715	36.8108	up	up	correct
FOXA.US	Fox Corporation	20210513	37.93	39.16	37.85	38.74	2193514	38.4892	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210513	151.35	155.83	151.05	152.61	578600	152.61	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210513	9.81	9.82	9.81	9.81	1954	9.81
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210513	10.15	10.15	10.15	10.15	0	10.15
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210513	0.4704	0.53	0.4702	0.49	14874	0.49	up	up	correct
FPAY.US	FlexShopper Inc	20210513	2.35	2.49	2.35	2.44	300400	2.44	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20210513	29.77	30.79	29.77	30.37	8585	29.781	up	up	correct
FRBA.US	First Bank	20210513	12.95	13.605	12.67	13.57	67101	13.4842	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210513	3.97	4.11	3.97	4.08	209500	4.08	up	up	correct
FREE.US	Whole Earth Brands Inc	20210513	13.15	13.43	12.74	12.74	236800	12.74	down	up	incorrect
FREEW.US	FREEW	20210513	1.99	2.04	1.8001	1.82	47222	1.82	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20210513	10.02	10.09	7.95	8.05	1748800	8.05	down	up	incorrect
FRG.US	Franchise Group Inc	20210513	34.61	35.71	34.24	35.2	114400	34.0727	up	up	correct
FRGAP.US	Franchise Group Inc	20210513	25.189	25.39	25.189	25.36	13900	24.0413	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210513	13.15	13.5	12.65	13.39	137400	13.39	up	down	incorrect
FRHC.US	Freedom Holding Corp	20210513	45.47	45.83	42.61	45.05	749076	45.05	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210513	9.1	9.75	8.75	8.75	40800	8.75	down	down	correct
FRME.US	First Merchants Corporation	20210513	44.94	47.06	44.94	46.8	192796	45.8383	up	up	correct
FROG.US	JFrog Ltd	20210513	36.66	37.64	34.07	34.42	1120900	34.42	down	down	correct
FRON.US	Frontier Acquisition Corp	20210513	9.826	9.826	9.826	9.826	400	9.826
FRONU.US	Frontier Acquisition Corp	20210513	10.02	10.089	10.02	10.08	9100	10.08	up	up	correct
FRONW.US	Frontier Acquisition Corp	20210513	1.0991	1.0991	1.0991	1.0991	175	1.0991
FROPX.US	FROPX	20210513	21.19	21.19	21.19	21.19	0	19.8767
FRPH.US	FRP Holdings Inc	20210513	55.49	57.93	55.44	57.55	11700	57.55	up	up	correct
FRPT.US	Freshpet Inc	20210513	166.64	166.64	162.43	164.89	378200	164.89	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210513	9.7	9.7	9.7	9.7	25000	9.7
FRSGU.US	First Reserve Sustainable Growth Corp	20210513	9.985	9.985	9.985	9.985	0	9.985
FRST.US	Primis Financial Corp	20210513	13.94	14.705	13.94	14.59	60867	14.4088	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210513	3.39	3.56	3.05	3.16	2337200	3.16	down	down	correct
FRTA.US	Forterra Inc	20210513	23.33	23.415	23.31	23.36	216000	23.36	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210513	10	10	10	10	400	10
FRWAW.US	PWP Forward Acquisition Corp. I	20210513	0.77	0.77	0.77	0.77	100	0.77
FSBC.US	Five Star Bancorp	20210513	24.6	26.56	24.4	24.94	124668	24.6354	up	up	correct
FSBW.US	FS Bancorp Inc	20210513	68.61	70	68	69.61	11643	34.5894	up	up	correct
FSEA.US	First Seacoast Bancorp	20210513	9.41	9.41	9.41	9.41	1600	9.41
FSFG.US	First Savings Financial Group Inc	20210513	69.24	71.2919	68.33	69.31	9390	22.7915	up	up	correct
FSLR.US	First Solar Inc	20210513	70.28	70.76	68.38	69.57	1703800	69.57	down	up	incorrect
FSRX.US	FinServ Acquisition Corp. II	20210513	9.74	9.94	9.74	9.77	0	9.77	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20210513	9.99	10.015	9.98	9.98	3300	9.98	down	down	correct
FSRXW.US	FinServ Acquisition Corp. II	20210513	0.84	0.84	0.84	0.84	15813	0.84
FSSI.US	Fortistar Sustainable Solutions Corp	20210513	9.723	9.8	9.71	9.72	8000	9.72	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210513	10.21	10.21	10.16	10.16	400	10.16	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210513	0.83	0.984	0.83	0.91	52411	0.91	up	up	correct
FSTR.US	L.B. Foster Company	20210513	16.73	17.4	16.26	17.35	66977	17.35	up	up	correct
FSTX.US	F	20210513	6.71	6.81	6.31	6.62	413600	6.62	down	down	correct
FSV.US	FirstService Corporation	20210513	156.82	158.08	154	155.05	70131	154.4357	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20210513	9.8	9.8	9.8	9.8	0	9.8
FTAAU.US	FTAC Athena Acquisition Corp	20210513	10	10	10	10	100	10
FTAAW.US	FTAC Athena Acquisition Corp	20210513	0.9401	0.9401	0.9401	0.9401	100	0.9401
FTAI.US	PC	20210513	26.92	27.2	26.8	27.11	35840	25.6552	up	up	correct
FTCI.US	FTC Solar Inc	20210513	8.59	8.65	7.87	8.28	2433100	8.28	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210513	10.67	10.87	10.35	10.39	1141600	10.39	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210513	11.66	11.66	11.23	11.23	7500	11.23	down	up	incorrect
FTCVW.US	Fintech Acquisition Corp. V	20210513	2.62	2.65	2.41	2.45	48100	2.45	down	down	correct
FTDR.US	Frontdoor Inc	20210513	51.82	52.71	51.52	52.04	246900	52.04	up	up	correct
FTEK.US	Fuel Tech Inc	20210513	2.31	2.52	2.04	2.21	44460300	2.21	down	down	correct
FTFT.US	Future FinTech Group Inc	20210513	2.7	2.94	2.49	2.57	2857200	2.57	down	down	correct
FTHM.US	Fathom Holdings Inc	20210513	27.48	27.97	25.65	26.19	120500	26.19	down	down	correct
FTNT.US	Fortinet Inc	20210513	200	201.26	198.17	198.39	1453500	198.39	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210513	9.99	9.99	9.99	9.99	0	9.99
FTPAU.US	FTAC Parnassus Acquisition Corp	20210513	10.03	10.03	10.03	10.03	300	10.03
FTRP.US	Field Trip Health Ltd. Common Shares	20210513	5.191	5.7692	4.9	4.9	112697	4.9	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20210513	10.62	10.658	9.82	9.89	53000	9.89	down	down	correct
FULT.US	Fulton Financial Corporation	20210513	16.97	17.675	16.88	17.6	931937	17.0656	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20210513	25.73	26.084	25.564	25.78	6500	24.8653	up	up	correct
FUNC.US	First United Corporation	20210513	17.82	18.38	17.77	18.16	16082	17.8569	up	up	correct
FUND.US	Sprott Focus Trust Inc	20210513	8.14	8.3	8.14	8.3	47854	7.6953	up	up	correct
FUSB.US	First US Bancshares Inc	20210513	10.3416	10.52	10.12	10.52	11848	10.4345	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210513	8.46	8.8599	8.3	8.42	16836	8.42	down	down	correct
FUTU.US	Futu Holdings Limited	20210513	114.18	116	100.13	104.43	10689700	104.43	down	down	correct
FUV.US	Arcimoto Inc	20210513	8.13	8.28	7.32	7.44	1102800	7.44	down	down	correct
FVCB.US	FVCBankcorp Inc	20210513	17.87	18.11	17.56	17.95	25300	17.95	up	up	correct
FVE.US	Five Star Senior Living Inc	20210513	5.96	6.09	5.77	5.82	173000	5.82	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20210513	0.8	0.806	0.7	0.7196	2756750	0.7196	down	down	correct
FWONA.US	Formula One Group	20210513	38.2	39	37.96	38.42	160900	38.42	up	up	correct
FWONK.US	Formula One Group	20210513	43.55	44.23	43.01	43.46	1497500	43.46	down	down	correct
FWRD.US	Forward Air Corporation	20210513	92.5	96.15	91.99	95.37	116384	94.7358	up	up	correct
FXNC.US	First National Corporation	20210513	18.18	18.36	17.95	17.95	21024	17.6383	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20210513	24.44	25.23	23.91	25.1	546300	25.1	up	up	correct
GABC.US	German American Bancorp Inc	20210513	39.75	41.01	39.75	40.63	46803	40.2087	up	up	correct
GAIA.US	Gaia Inc	20210513	11.23	11.23	10.4	11.09	157136	11.09	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210513	12.97	13.3799	12.97	13.28	161731	12.6313	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210513	25.74	25.81	25.74	25.81	2391	25.1894	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210513	4.15	4.34	3.86	4.21	932400	4.21	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20210513	9.657	9.657	9.657	9.657	0	9.657
GAMCU.US	Golden Arrow Merger Corp	20210513	9.95	10	9.95	9.95	23100	9.95
GAME.US	Engine Media Holdings Inc. Common Stock	20210513	8.15	8.24	8	8.2	2931	8.2	up	up	correct
GAN.US	GAN Limited	20210513	15.25	15.85	14.5	14.96	692893	14.96	down	down	correct
GANX.US	Gain Therapeutics Inc	20210513	9.9	10.16	8.754	9	40700	9	down	down	correct
GASS.US	StealthGas Inc	20210513	3.02	3.08	2.95	2.98	39100	2.98	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210513	57.65	61.77	55.985	61.29	597377	60.2289	up	up	correct
GBDC.US	Golub Capital BDC Inc	20210513	14.77	15.14	14.77	15.08	484164	14.2422	up	up	correct
GBIO.US	Generation Bio Co	20210513	31.36	32.12	29.9	30.95	287600	30.95	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210513	28.675	28.99	27.18	28.86	25474	28.0792	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210513	26.29	26.3	26.21	26.275	13084	25.3056	down	down	correct
GBNH.US	Greenbrook TMS Inc	20210513	10.01	10.4	10.01	10.12	4200	10.12	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210513	9.947	10	9.93	9.93	22100	9.93	down	down	correct
GBOX.US	GreenBox POS	20210513	8.1	8.4	7.46	8.15	522700	8.15	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20210513	9.8	9.8	9.8	9.8	1500	9.8
GBRGR.US	Goldenbridge Acquisition Limited	20210513	0.355	0.36	0.355	0.36	8128	0.36	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20210513	10.45	10.45	10.45	10.45	0	10.45
GBRGW.US	Goldenbridge Acquisition Limited	20210513	0.3	0.3	0.26	0.28	16032	0.28	down	down	correct
GBS.US	GBS Inc	20210513	3.44	3.5	3.04	3.15	171600	3.15	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210513	36.74	36.96	34.65	35.46	1192400	35.46	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210513	9.73	9.76	9.73	9.76	5200	9.76	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20210513	9.99	10.02	9.99	10.02	20000	10.02	up	up	correct
GCACW.US	Growth Capital Acquisition Corp	20210513	0.455	0.47	0.435	0.47	76255	0.47	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20210513	25.78	26.03	25.78	25.96	5137	25.7528	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210513	12.65	12.65	11.977	12	349700	11.7219	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210513	1.7	1.83	1.69	1.7	53171	1.7
GCREX.US	Griffin Institutional Access Real Estate	20210513	25.11	25.11	25.11	25.11	0	24.1395
GDEN.US	Golden Entertainment Inc	20210513	38.52	40.54	37.19	39.26	193300	39.26	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210513	9.95	9.95	9.85	9.85	18800	9.85	down	down	correct
GDRX.US	GoodRx Holdings Inc	20210513	29.96	30.13	27.675	28.27	4653000	28.27	down	up	incorrect
GDS.US	GDS Holdings Limited	20210513	71.44	72.17	68.92	69.34	1308900	69.34	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20210513	15.74	16.49	15.66	16.34	193900	16.34	up	up	correct
GECC.US	Great Elm Capital Corporation	20210513	3.24	3.27	3.21	3.25	61380	2.9843	up	up	correct
GECCM.US	GECCM	20210513	24.7	24.7	24.7	24.7	0	24.7
GECCN.US	Great Elm Capital	20210513	24.987	25.1	24.81	25	4300	23.8178	up	up	correct
GEG.US	Great Elm Group Inc	20210513	2.32	2.36	2.3	2.3	125400	2.3	down	down	correct
GENC.US	Gencor Industries Inc	20210513	11.19	11.51	11.13	11.47	31200	11.47	up	down	incorrect
GENE.US	Genetic Technologies Limited	20210513	3.56	3.7	3.54	3.6	175900	3.6	up	up	correct
GEOS.US	Geospace Technologies Corporation	20210513	8	8.01	7.73	7.82	14800	7.82	down	down	correct
GERN.US	Geron Corporation	20210513	1.39	1.4	1.3	1.34	2219791	1.34	down	down	correct
GEVO.US	Gevo Inc	20210513	5.16	5.36	4.58	4.76	13659000	4.76	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210513	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210513	23.85	23.92	23.85	23.9	12259	23.6052	up	up	correct
GFN.US	General Finance Corporation	20210513	18.97	18.98	18.96	18.96	124400	18.96	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20210513	7.71	7.98	7.69	7.96	726700	7.896	up	up	correct
GGMCU.US	Glenfarne Merger Corp	20210513	10.02	10.02	10.02	10.02	0	10.02
GGPIU.US	Gores Guggenheim Inc	20210513	9.993	10	9.98	10	3400	10	up	down	incorrect
GH.US	Guardant Health Inc	20210513	117.27	117.64	108.03	109.77	1128700	109.77	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210513	9.76	9.76	9.73	9.73	1100	9.73	down	down	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210513	9.99	9.99	9.973	9.98	56000	9.98	down	down	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20210513	0.7201	0.8	0.7201	0.8	417	0.8	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210513	1.49	1.58	1.47	1.47	356300	1.47	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20210513	4.48	4.57	4.17	4.31	27100	4.31	down	down	correct
GIGGU.US	GigCapital4 Inc	20210513	10	10	9.95	9.95	92300	9.95	down	down	correct
GIGGW.US	GigCapital4 Inc	20210513	0.8452	0.85	0.8452	0.85	2361	0.85	up	up	correct
GIGM.US	GigaMedia Limited	20210513	2.66	2.7	2.53	2.58	27100	2.58	down	down	correct
GIII.US	G	20210513	30.47	31.48	30.38	31.18	299000	31.18	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20210513	10.229	10.229	9.9	9.9	1300	9.9	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20210513	10.1	10.1	10.08	10.08	12687	10.08	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20210513	0.85	1	0.85	1	5193	1	up	up	correct
GILD.US	Gilead Sciences Inc	20210513	67.75	68.98	67.44	68.91	7189959	66.8391	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210513	8.78	8.98	8.32	8.57	897700	8.57	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210513	26.2	26.2	26.2	26.2	0	25.1873
GLAD.US	Gladstone Capital Corporation	20210513	10.21	10.56	10.21	10.46	183993	9.9936	up	up	correct
GLADL.US	GLADL	20210513	25.6	25.6	25.6	25.6	600	24.9294
GLAQ.US	Globis Acquisition Corp	20210513	9.94	9.99	9.92	9.99	67800	9.99	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210513	10.44	10.46	10.24	10.41	65700	10.41	down	down	correct
GLAQW.US	Globis Acquisition Corp	20210513	0.54	0.545	0.51	0.5232	88152	0.5232	down	up	incorrect
GLBE.US	Global	20210513	25.8	27.4	25.37	25.5	2538464	25.5	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210513	0.5	0.5	0.5	0.5	0	0.5
GLBLU.US	Cartesian Growth Corporation	20210513	9.95	9.96	9.94	9.96	7700	9.96	up	up	correct
GLBLW.US	Cartesian Growth Corporation	20210513	0.5984	0.5984	0.5467	0.56	48232	0.56	down	down	correct
GLBS.US	Globus Maritime Limited	20210513	4.36	4.45	3.96	4.05	414829	4.05	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210513	12.04	12.04	12.04	12.04	198	11.9403
GLDD.US	Great Lakes Dredge & Dock Corporation	20210513	13.58	14.11	13.51	14.02	429200	14.02	up	up	correct
GLG.US	TD Holdings Inc	20210513	1.08	1.116	0.99	1.07	1058787	1.07	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20210513	10	10	9.97	10	2900	10
GLMD.US	Galmed Pharmaceuticals Ltd	20210513	2.46	2.49	2.15	2.24	275700	2.24	down	down	correct
GLNG.US	Golar LNG Limited	20210513	10.98	11.465	10.765	11.025	2594389	11.025	up	down	incorrect
GLPG.US	Galapagos NV	20210513	75.47	76.42	75.08	76.06	390500	76.06	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210513	44.67	45.22	44.42	44.85	684625	42.811	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20210513	9.03	9.55	9.03	9.4	199300	9.4	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210513	25.97	25.97	25.97	25.97	0	24.9661
GLSI.US	Greenwich LifeSciences Inc	20210513	32.05	32.48	30.2	31.78	81700	31.78	down	down	correct
GLSPT.US	Global SPAC Partners Co	20210513	9.83	9.88	9.83	9.83	31600	9.83
GLSPU.US	Global SPAC Partners Co	20210513	9.98	10	9.98	10	50800	10	up	up	correct
GLSPW.US	Global SPAC Partners Co	20210513	0.54	0.54	0.3	0.3201	182611	0.3201	down	up	incorrect
GLTO.US	Galecto Inc	20210513	5.261	5.33	4.93	4.93	34200	4.93	down	down	correct
GLYC.US	GlycoMimetics Inc	20210513	2.29	2.79	2.19	2.52	6622100	2.52	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210513	9.65	10.25	8.12	8.57	1643600	8.57	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20210513	5.93	5.93	5.01	5.01	163	5.01	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20210513	9.7	9.74	9.7	9.74	2400	9.74	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20210513	10.01	10.03	9.99	9.99	42600	9.99	down	up	incorrect
GMBTW.US	Queen's Gambit Growth Capital	20210513	0.86	0.89	0.8201	0.83	6254	0.83	down	down	correct
GMDA.US	Gamida Cell Ltd	20210513	6.63	6.75	6.29	6.3	291500	6.3	down	down	correct
GMII.US	Gores Metropoulos II Inc	20210513	9.9	9.93	9.86	9.91	173200	9.91	up	up	correct
GMIIU.US	Gores Metropoulos II Inc	20210513	10.19	10.19	10.09	10.13	51200	10.13	down	down	correct
GMIIW.US	Gores Metropoulos II Inc	20210513	1.25	1.46	1.16	1.2	35888	1.2	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210513	25.63	25.63	25.63	25.63	0	24.6396
GMTX.US	Gemini Therapeutics Inc	20210513	8.55	8.83	8.19	8.62	176500	8.62	up	up	correct
GNAC.US	Group Nine Acquisition Corp	20210513	9.8	9.85	9.787	9.85	51200	9.85	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20210513	10.01	10.033	10.01	10.02	3100	10.02	up	up	correct
GNCA.US	Genocea Biosciences Inc	20210513	2.25	2.31	1.99	2.06	663500	2.06	down	down	correct
GNFT.US	Genfit SA	20210513	4.17	4.23	4.1	4.11	9500	4.11	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210513	3.58	3.75	3.341	3.47	464700	3.47	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210513	10.92	10.92	10.1	10.52	1980900	10.52	down	up	incorrect
GNPX.US	Genprex Inc	20210513	3.15	3.29	3.03	3.11	901100	3.11	down	up	incorrect
GNSS.US	Genasys Inc	20210513	5.44	5.57	5.28	5.49	213000	5.49	up	up	correct
GNTX.US	Gentex Corporation	20210513	33.97	34.77	33.93	34.45	1912579	34.2025	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210513	39.545	39.58	38.22	39.42	22805	38.757	down	down	correct
GNUS.US	Genius Brands International Inc	20210513	1.45	1.5	1.35	1.37	13349000	1.37	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210513	33.05	35.19	32.63	34.71	3177100	34.71	up	up	correct
GOCO.US	GoHealth Inc	20210513	11.46	12.12	10.95	11.56	5328200	11.56	up	up	correct
GOEV.US	Canoo Inc	20210513	7.42	7.77	7.05	7.13	2006600	7.13	down	up	incorrect
GOEVW.US	Canoo Holdings Ltd	20210513	1.75	1.85	1.65	1.72	301463	1.72	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20210513	8.59	8.84	8.58	8.78	641425	7.4899	up	down	incorrect
GOGO.US	Gogo Inc	20210513	11.45	11.8	11.06	11.49	1664600	11.49	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210513	20.4	20.87	20.3	20.71	289782	19.8077	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20210513	26.36	26.5	26.35	26.4	2600	25.3367	up	down	incorrect
GOOG.US	Alphabet Inc	20210513	2261.0901	2276.6011	2242.72	2261.97	1333500	2261.97	up	up	correct
GOOGL.US	Alphabet Inc	20210513	2226.1201	2239.4399	2206.72	2229.04	1660200	2229.04	up	up	correct
GOSS.US	Gossamer Bio Inc	20210513	8.58	8.63	8.11	8.46	662600	8.46	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20210513	5.29	5.35	5.07	5.07	328285	5.07	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210513	1.12	1.15	1.11	1.15	2349	1.15	up	up	correct
GP.US	GreenPower Motor Company Inc	20210513	14.86	15.5499	14.4	14.48	193680	14.48	down	down	correct
GPP.US	Green Plains Partners LP	20210513	11.5	11.78	11.5	11.57	25922	11.145	up	down	incorrect
GPRE.US	Green Plains Inc	20210513	27.26	28.1	25.39	25.66	1549800	25.66	down	down	correct
GPRO.US	GoPro Inc	20210513	9.35	9.47	8.861	9.3	3858600	9.3	down	down	correct
GRAY.US	Graybug Vision Inc	20210513	3.94	4.04	3.6	3.61	972300	3.61	down	down	correct
GRBK.US	Green Brick Partners Inc	20210513	21	22.24	20.98	22.04	836200	22.04	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20210513	10.94	10.94	9.75	9.75	39900	9.75	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210513	10.11	10.11	10.11	10.11	23700	10.11
GRCYU.US	Greencity Acquisition Corporation	20210513	10.4	10.4	10.4	10.4	0	10.4
GRCYW.US	Greencity Acquisition Corporation	20210513	0.35	0.35	0.2999	0.2999	1192	0.2999	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20210513	25.5652	25.5652	20.5217	21.5652	80316	21.5652	down	down	correct
GRFS.US	Grifols S.A	20210513	18	18.6	17.8	18.38	475629	17.8991	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210513	26.59	26.59	26.59	26.59	0	25.5625
GRIL.US	Muscle Maker Inc	20210513	1.29	1.32	1.13	1.23	748100	1.23	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210513	8.38	8.39	7.62	7.82	29643	7.4344	down	down	correct
GRMN.US	Garmin Ltd	20210513	136.47	139.2	136.415	138.09	589035	136.232	up	up	correct
GRNQ.US	Greenpro Capital Corp	20210513	1.2	1.29	1.115	1.13	885600	1.13	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210513	10.14	10.14	10.11	10.13	8900	10.13	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210513	0.1973	0.23	0.155	0.16	189354	5.12	down	down	correct
GROW.US	U.S. Global Investors Inc	20210513	6.66	6.7	6.21	6.26	289656	6.2156	down	up	incorrect
GRPN.US	Groupon Inc	20210513	45.88	46.95	44.14	45.52	993200	45.52	down	down	correct
GRTS.US	Gritstone bio Inc	20210513	8.69	8.87	8.06	8.15	402300	8.15	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20210513	6.96	7.29	6.89	7.12	189300	7.12	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210513	8.785	9.08	8.5165	8.69	27539	17.38	down	down	correct
GRVY.US	Gravity Co. Ltd	20210513	102.46	111	102.46	109.7	55700	109.7	up	up	correct
GRWG.US	GrowGeneration Corp	20210513	37.8	38.9	33.91	35.53	3341500	35.53	down	up	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20210513	9.78	9.78	9.78	9.78	1000	9.78
GSAQU.US	Global Synergy Acquisition Corp	20210513	10.05	10.05	10.05	10.05	300	10.05
GSAQW.US	Global Synergy Acquisition Corp	20210513	0.64	0.6501	0.6	0.64	18250	0.64
GSBC.US	Great Southern Bancorp Inc	20210513	55.05	57.33	55.05	57.16	25213	56.0866	up	up	correct
GSEV.US	Gores Holdings VII Inc	20210513	9.89	9.89	9.87	9.89	104900	9.89
GSEVU.US	Gores Holdings VII Inc	20210513	10.01	10.025	10	10	202400	10	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20210513	1.02	1.05	1.02	1.05	449	1.05	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20210513	90.63	92	81.45	82.33	402593	81.2211	down	down	correct
GSIT.US	GSI Technology Inc	20210513	5.97	6.07	5.75	5.79	142000	5.79	down	down	correct
GSKY.US	GreenSky Inc	20210513	5.73	5.91	5.66	5.79	409100	5.79	up	up	correct
GSM.US	Ferroglobe PLC	20210513	4.25	4.355	3.925	4.15	1251834	4.15	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210513	3.81	3.81	3.5	3.52	102000	3.52	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210513	0.13	0.1444	0.13	0.1318	56450	0.1318	up	up	correct
GSRDX.US	GSRDX	20210513	10.02	10.02	10.02	10.02	0	9.7326
GSREX.US	GSREX	20210513	10.01	10.01	10.01	10.01	0	9.7593
GSRHX.US	GSRHX	20210513	10.47	10.47	10.47	10.47	0	10.3186
GSRJX.US	GSRJX	20210513	10.03	10.03	10.03	10.03	0	9.8902
GSRQX.US	GSRQX	20210513	10.18	10.18	10.18	10.18	0	10.0344
GT.US	The Goodyear Tire & Rubber Company	20210513	18.91	19.78	18.73	19.37	6715900	19.37	up	up	correct
GTBP.US	GT Biopharma Inc	20210513	13.38	13.79	11.6	11.81	729186	11.81	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210513	6.94	8.04	6.94	7.15	131600	7.15	up	down	incorrect
GTH.US	Genetron Holdings Limited	20210513	19.01	19.09	17.7	17.9	337900	17.9	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20210513	20.8	20.985	20.185	20.69	539600	20.69	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20210513	3.72	3.89	3.72	3.86	65600	3.86	up	up	correct
GTPA.US	Gores Technology Partners Inc	20210513	10.5	10.5	10.5	10.5	0	10.5
GTPAU.US	Gores Technology Partners Inc	20210513	10.07	10.17	10.06	10.06	4400	10.06	down	down	correct
GTPAW.US	Gores Technology Partners Inc	20210513	1	1	0.95	0.99	131999	0.99	down	down	correct
GTPB.US	Gores Technology Partners II Inc	20210513	9.92	9.92	9.92	9.92	0	9.92
GTPBU.US	Gores Technology Partners II Inc	20210513	10.07	10.15	10.07	10.15	1000	10.15	up	up	correct
GTPBW.US	Gores Technology Partners II Inc	20210513	1.23	1.26	1.2	1.25	2600	1.25	up	down	incorrect
GTX.US	Garrett Motion Inc	20210513	5.85	6	5.75	5.83	220569	5.83	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210513	5.05	5.23	5.02	5.19	169400	5.19	up	down	incorrect
GURE.US	Gulf Resources Inc	20210513	6.12	6.17	6.0101	6.11	18087	6.11	down	down	correct
GVP.US	GSE Systems Inc	20210513	1.3	1.34	1.1	1.24	326100	1.24	down	up	incorrect
GWGH.US	GWG Holdings Inc	20210513	6.79	6.84	6.79	6.8	4400	6.8	up	up	correct
GWRS.US	Global Water Resources Inc	20210513	15.87	16.74	15.8598	16.69	19206	16.5339	up	up	correct
GXII.US	GX Acquisition Corp. II	20210513	10.06	10.06	10.06	10.06	100	10.06
GXIIU.US	GX Acquisition Corp. II	20210513	9.97	9.97	9.96	9.96	2200	9.96	down	down	correct
GXIIW.US	GX Acquisition Corp. II	20210513	0.5201	0.711	0.5201	0.65	8170	0.65	up	up	correct
GYRO.US	Gyrodyne LLC	20210513	13.1	13.35	12.6	13.05	22700	13.05	down	down	correct
HA.US	Hawaiian Holdings Inc	20210513	23.07	23.92	22.98	23.66	875600	23.66	up	down	incorrect
HAAC.US	Health Assurance Acquisition Corp	20210513	10.01	10.09	10	10.05	583000	10.05	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20210513	10.45	10.54	10.34	10.37	164400	10.37	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210513	1.712	1.85	1.4	1.41	339900	1.41	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210513	20.56	21.48	20.51	21.31	208627	20.9913	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210513	39.86	40.84	39.36	40.65	1546100	40.65	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20210513	3.59	3.7	3.5	3.6	233800	3.6	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20210513	42.78	43	41.1	41.77	1588800	41.77	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210513	1.67	1.68	1.6	1.6	227900	1.6	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210513	20.29	20.96	19.61	19.8	182600	19.8	down	down	correct
HAS.US	Hasbro Inc	20210513	94.95	97.1	94.95	96.31	550450	94.9848	up	up	correct
HAYN.US	Haynes International Inc	20210513	31.1	32.36	30.93	31.92	45560	31.3692	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210513	15.11	15.64	15.07	15.54	17889391	15.0734	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210513	25.16	25.26	25.13	25.2	68095	25.2	up	up	correct
HBCP.US	Home Bancorp Inc	20210513	36.94	37.55	36.61	36.91	29757	36.4768	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210513	7	7.08	6.85	6.92	271400	6.92	down	down	correct
HBMD.US	Howard Bancorp Inc	20210513	16.16	16.81	16.16	16.54	10000	16.54	up	up	correct
HBNC.US	Horizon Bancorp Inc	20210513	17.41	18.27	17.41	18.2	75287	17.9171	up	up	correct
HBP.US	Huttig Building Products Inc	20210513	5.99	6.45	5.97	6.32	163000	6.32	up	up	correct
HBT.US	HBT Financial Inc	20210513	17.31	18.15	17.31	18.15	18100	17.8431	up	down	incorrect
HCAQ.US	HealthCor Catalio Acquisition Corp	20210513	9.81	9.87	9.75	9.85	16300	9.85	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210513	9.7	9.7	9.69	9.692	31500	9.692	down	up	incorrect
HCARU.US	Healthcare Services Acquisition Corporation	20210513	10.01	10.01	10.01	10.01	0	10.01
HCARW.US	Healthcare Services Acquisition Corporation	20210513	0.7	0.7	0.6499	0.6576	189508	0.6576	down	down	correct
HCAT.US	Health Catalyst Inc	20210513	48.24	49.303	47.12	48.06	378500	48.06	down	down	correct
HCCC.US	Healthcare Capital Corp	20210513	9.7	9.7	9.67	9.68	2300	9.68	down	down	correct
HCCCU.US	Healthcare Capital Corp	20210513	9.99	10	9.99	10	3400	10	up	up	correct
HCCCW.US	Healthcare Capital Corp	20210513	0.62	0.6769	0.5703	0.6	15712	0.6	down	up	incorrect
HCCI.US	Heritage	20210513	29.82	31.36	29.82	30.98	26500	30.98	up	down	incorrect
HCDI.US	Harbor Custom Development Inc	20210513	3.08	3.17	2.93	3.02	571800	3.02	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210513	9.85	9.89	9.83	9.87	363100	9.87	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210513	10.15	10.18	10.091	10.14	42500	10.14	down	up	incorrect
HCICW.US	Hennessy Capital Investment Corp. V	20210513	1.16	1.18	1.14	1.16	141900	1.16
HCII.US	Hudson Executive Investment Corp. II	20210513	9.82	9.91	9.8	9.91	1800	9.91	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210513	10.059	10.082	10.04	10.04	4800	10.04	down	down	correct
HCIIW.US	Hudson Executive Investment Corp. II	20210513	0.83	0.83	0.7881	0.83	3466	0.83
HCKT.US	The Hackett Group Inc	20210513	17.43	17.62	17.2	17.58	123673	17.3039	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210513	24.03	26.37	24.03	25.47	518100	25.47	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210513	29.41	30.715	29.37	30.66	414849	29.8675	up	up	correct
HDSN.US	Hudson Technologies Inc	20210513	2.02	2.08	1.99	2	167900	2	down	down	correct
HEAR.US	Turtle Beach Corporation	20210513	26.36	27.09	25.4	26.51	391000	26.51	up	down	incorrect
HEC.US	Hudson Executive Investment Corp	20210513	9.88	9.92	9.86	9.88	1282300	9.88
HEES.US	H&E Equipment Services Inc	20210513	36.98	38.32	36.86	37.84	110967	37.033	up	up	correct
HELE.US	Helen of Troy Limited	20210513	214.54	221.91	213.13	221.03	149828	221.03	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20210513	1.58	1.59	1.45	1.56	2971800	1.56	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20210513	9.72	9.77	9.72	9.73	208200	9.73	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20210513	9.9915	10	9.97	9.99	73818	9.99	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20210513	0.94	0.94	0.888	0.9299	97257	0.9299	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210513	6.22	6.28	5.72	5.84	3905700	5.84	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210513	16.55	16.6	16.5	16.5	2037	16.3283	down	down	correct
HFFG.US	HF Foods Group Inc	20210513	6.44	6.44	5.675	5.68	174100	5.68	down	down	correct
HFWA.US	Heritage Financial Corporation	20210513	27.49	29.15	27.49	29.1	120341	28.6187	up	up	correct
HGBL.US	Heritage Global Inc	20210513	3.05	3.18	3.0001	3.06	60763	3.06	up	up	correct
HGEN.US	Humanigen Inc	20210513	17.02	17.83	16.49	16.73	1014800	16.73	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210513	1.85	2.05	1.57	1.64	569000	1.64	down	down	correct
HHR.US	HeadHunter Group PLC	20210513	38.3	39	37.17	37.66	69600	37.1094	down	down	correct
HIBB.US	Hibbett Inc	20210513	74.97	79.2	74.5611	78.03	490858	77.327	up	up	correct
HIFS.US	Hingham Institution for Savings	20210513	296.95	296.95	295.94	295.94	1275	294.9967	down	up	incorrect
HIHO.US	Highway Holdings Limited	20210513	3.165	3.2	3.07	3.17	22630	3.0754	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20210513	9.86	9.86	9.81	9.84	4500	9.84	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210513	10	10.01	9.96	10	16700	10
HIIIW.US	Hudson Executive Investment Corp. III	20210513	0.88	0.88	0.8166	0.86	60950	0.86	down	up	incorrect
HIMX.US	Himax Technologies Inc	20210513	11.4125	11.5219	10.51	10.79	5099900	10.5954	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210513	8.33	10.05	8.32	9.35	216464	9.35	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20210513	2.76	2.9	2.45	2.56	4845842	2.56	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210513	5.15	5.4	4.99	5.02	189600	5.02	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210513	9.72	9.775	9.66	9.72	143300	9.72
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210513	10.055	10.055	9.917	9.93	85400	9.93	down	down	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210513	0.72	0.7402	0.67	0.68	119608	0.68	down	down	correct
HLBZ.US	Helbiz Inc	20210513	10.14	10.14	10.1101	10.13	8944	10.13	down	down	correct
HLBZW.US	Helbiz Inc	20210513	0.6717	0.68	0.61	0.61	37238	0.61	down	down	correct
HLG.US	Hailiang Education Group Inc	20210513	47.12	48.5	45.9	46.4	3300	46.4	down	down	correct
HLIT.US	Harmonic Inc	20210513	6.9	7.03	6.74	6.89	603500	6.89	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210513	86.72	87.985	86.6	87.64	181590	86.6612	up	up	correct
HLXA.US	Helix Acquisition Corp	20210513	9.97	9.97	9.97	9.97	400	9.97
HMCO.US	HumanCo Acquisition Corp	20210513	9.85	9.95	9.85	9.9	13700	9.9	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210513	10.253	10.4	10.253	10.31	4000	10.31	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210513	1.08	1.08	1.08	1.08	1900	1.08
HMHC.US	Houghton Mifflin Harcourt Company	20210513	9.15	9.53	8.961	9.26	1107400	9.26	up	up	correct
HMNF.US	HMN Financial Inc	20210513	20.36	20.49	20.36	20.48	1100	20.48	up	up	correct
HMPT.US	Home Point Capital Inc	20210513	5.88	6.095	5.77	5.98	261209	5.7407	up	up	correct
HMST.US	HomeStreet Inc	20210513	42.77	44.69	42.37	44.44	122369	43.9365	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20210513	12.23	13.02	12.23	12.79	50600	12.79	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210513	10.9	10.9	9.12	9.16	24284	8.7976	down	down	correct
HNRG.US	Hallador Energy Company	20210513	2.28	2.35	2.1	2.13	302100	2.13	down	down	correct
HNST.US	The Honest Company Inc	20210513	15.45	15.83	14.91	14.91	1114400	14.91	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210513	36.76	38.1	36.64	37.94	17425	37.2014	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210513	3.19	3.3	3	3.18	3747900	3.18	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210513	0.935	1.04	0.925	1	91366	1	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210513	12.8	13.16	12.77	12.9	273800	12.9	up	up	correct
HOLX.US	Hologic Inc	20210513	62.97	63.25	62.13	62.8	1827000	62.8	down	down	correct
HON.US	Honeywell International Inc	20210513	218.83	224.87	218.74	223.68	2905724	221.833	up	up	correct
HONE.US	HarborOne Bancorp Inc	20210513	13.52	14.39	13.52	14.37	294619	14.2697	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20210513	16.79	17.65	16.11	16.84	285600	16.84	up	up	correct
HOPE.US	Hope Bancorp Inc	20210513	14.79	15.66	14.77	15.52	827618	15.2139	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210513	1.35	1.37	1.279	1.31	617400	1.31	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20210513	12.82	13.295	11.23	11.6	192600	11.6	down	down	correct
HPK.US	HighPeak Energy Inc	20210513	8.67	8.78	8.07	8.39	44800	8.297	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210513	2.25	2.26	2.25	2.25	700	2.25
HQI.US	HireQuest Inc	20210513	17.93	19.54	17.93	19.35	22000	19.1692	up	up	correct
HQY.US	HealthEquity Inc	20210513	73.62	75.19	72.64	74.37	721200	74.37	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210513	27.27	27.55	25.46	26.1	235100	26.1	down	down	correct
HROW.US	Harrow Health Inc	20210513	9.25	9.55	8.57	8.79	333200	8.79	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210513	25.15	25.15	25.108	25.11	17500	24.597	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210513	17.95	18.3	15.36	15.535	11797740	15.535	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20210513	15.395	16.06	15.395	15.99	209852	15.2231	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210513	10.12	10.25	10.12	10.24	13500	10.24	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210513	15.05	15.26	14.21	14.35	24000	14.35	down	down	correct
HSIC.US	Henry Schein Inc	20210513	78.4	80.37	78.29	80.08	704200	80.08	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210513	40.59	42	40.01	41.72	102311	41.4359	up	up	correct
HSKA.US	Heska Corporation	20210513	183.5	188.61	180.85	187.02	55500	187.02	up	up	correct
HSON.US	Hudson Global Inc	20210513	17.95	18.7	17.82	17.82	4900	17.82	down	down	correct
HSQBX.US	HSQBX	20210513	26.42	26.42	26.42	26.42	0	26.3742
HSQIX.US	Henderson International Select Equity I	20210513	26.37	26.37	26.37	26.37	0	26.1916
HST.US	Host Hotels & Resorts Inc	20210513	16.6	16.99	16.53	16.7	6022700	16.7	up	up	correct
HSTM.US	HealthStream Inc	20210513	25.72	26.34	25.72	26.14	77200	26.14	up	up	correct
HSTO.US	Histogen Inc	20210513	0.96	0.98	0.9	0.9	435300	0.9	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210513	27.345	27.88	26.88	27.7	74046	27.4607	up	up	correct
HTBK.US	Heritage Commerce Corp	20210513	11.54	12.12	11.54	12.05	137393	11.7896	up	up	correct
HTBX.US	Heat Biologics Inc	20210513	6.04	6.17	5.68	5.78	404200	5.78	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210513	3.99	4	3.7	3.72	68600	3.72	down	down	correct
HTHT.US	Huazhu Group Limited	20210513	56.26	56.26	53.48	54.07	806100	54.07	down	down	correct
HTIA.US	Healthcare Trust Inc	20210513	23.85	24.18	23.828	23.9	23100	23.0456	up	up	correct
HTLD.US	Heartland Express Inc	20210513	18.24	18.745	18.24	18.665	249101	18.0664	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210513	47.84	49.56	47.84	49.4	140443	48.6722	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210513	27.72	27.8	27.61	27.8	8300	26.5225	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210513	10.33	10.95	10.04	10.23	147953	10.23	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210513	2.51	2.773	2.48	2.57	25200	2.57	up	up	correct
HUBG.US	Hub Group Inc	20210513	70.3	72.71	70.3	72.65	153100	72.65	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20210513	4.52	5.14	4.41	5.11	84800	5.11	up	up	correct
HUGE.US	FSD Pharma Inc	20210513	1.72	1.72	1.56	1.62	633800	1.62	down	down	correct
HUIZ.US	Huize Holding Limited	20210513	6.46	6.53	6.18	6.23	115100	6.23	down	down	correct
HUMAW.US	Humacyte Inc	20210513	2.15	2.15	1.9	2.13	17501	2.13	down	down	correct
HURC.US	Hurco Companies Inc	20210513	33.88	34.655	33.83	34.5	24194	34.0481	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20210513	52.9	55.13	52.9	55.12	86900	55.12	up	up	correct
HUSN.US	Hudson Capital Inc	20210513	2.57	2.615	2.4	2.4	110400	2.4	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210513	4.86	4.86	3.97	4.25	1348983	4.25	down	up	incorrect
HVBC.US	HV Bancorp Inc	20210513	19.565	19.6	19.565	19.6	1800	19.6	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20210513	21.0577	21.8558	20.9615	21.6923	13295	21.2751	up	up	correct
HWC.US	Hancock Whitney Corporation	20210513	46.77	49.7799	46.77	49.47	434882	48.637	up	up	correct
HWCPZ.US	HWCPZ	20210513	27.29	27.38	27.28	27.36	35700	26.2302	up	up	correct
HWKN.US	Hawkins Inc	20210513	32.21	33.29	32.21	33.04	48651	32.6915	up	up	correct
HX.US	Xiaobai Maimai Inc	20210513	1.32	1.37	1.28	1.28	43900	1.28	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20210513	10.1	10.1	10.1	10.1	100	10.1
HYACU.US	Haymaker Acquisition Corp. III	20210513	10.001	10.001	9.98	9.98	3200	9.98	down	down	correct
HYACW.US	Haymaker Acquisition Corp. III	20210513	0.8	0.8	0.8	0.8	10023	0.8
HYFM.US	Hydrofarm Holdings Group Inc	20210513	59.85	60.23	54.78	55.12	786100	55.12	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210513	4.22	4.22	3.5	3.5	248800	3.5	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210513	0.72	0.72	0.68	0.69	13000	0.69	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210513	0.62	0.62	0.5002	0.5798	24697	0.5798	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210513	0.399	0.41	0.3511	0.37	44144	0.37	down	down	correct
HYRE.US	HyreCar Inc	20210513	9.99	10.504	8.83	8.93	613000	8.93	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210513	86.97	88.66	86.13	87.74	1625400	87.74	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210513	70.02	71.24	69.95	70.65	336500	70.65	up	up	correct
IBCP.US	Independent Bank Corporation	20210513	22.49	23.34	22.44	23.22	114663	22.7829	up	up	correct
IBEX.US	IBEX Limited	20210513	21.12	21.99	21.12	21.54	8900	21.54	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210513	65.86	67.87	65.86	67.38	1142034	67.0857	up	up	correct
IBOC.US	International Bancshares Corporation	20210513	48.13	50.12	47.43	49.84	251009	49.1236	up	up	correct
IBRX.US	ImmunityBio Inc	20210513	15.68	16.25	14	14.46	1594300	14.46	down	down	correct
IBTX.US	Independent Bank Group Inc	20210513	71.82	74.57	70.962	73.86	286085	73.1457	up	down	incorrect
ICAD.US	iCAD Inc	20210513	15.53	15.53	14.29	14.9	184600	14.9	down	down	correct
ICBK.US	County Bancorp Inc	20210513	23.03	23.56	23.01	23.34	10984	23.1191	up	up	correct
ICCC.US	ImmuCell Corporation	20210513	9.2	9.6	9.04	9.21	34100	9.21	up	down	incorrect
ICCH.US	ICC Holdings Inc	20210513	15.62	15.62	15.62	15.62	200	15.62
ICCM.US	Icecure Medical	20210513	1.52	1.6	1.51	1.55	16571	1.55	up	down	incorrect
ICFI.US	ICF International Inc	20210513	89.53	92.27	89.53	92.23	56932	91.8285	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210513	48.96	50.71	47.72	49.05	331700	49.05	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210513	10.83	11	10.09	10.32	337100	10.32	down	down	correct
ICLR.US	ICON Public Limited Company	20210513	225.28	227.73	222.72	227.09	511100	227.09	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210513	5.6	5.7619	5.6	5.75	13413	5.3133	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210513	17.94	18.15	17	17.23	717400	17.23	down	down	correct
ICUI.US	ICU Medical Inc	20210513	191.07	196.76	190.63	195.48	170200	195.48	up	down	incorrect
IDBA.US	IDEX Biometrics ASA	20210513	20.15	20.2	19.75	19.75	2000	19.75	down	up	incorrect
IDCC.US	InterDigital Inc	20210513	68.31	69.77	68.31	69.36	160284	68.6615	up	up	correct
IDEX.US	Ideanomics Inc	20210513	2.573	2.598	2.31	2.37	15851540	2.37	down	up	incorrect
IDN.US	Intellicheck Inc	20210513	7.33	7.98	7.2	7.84	355786	7.84	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210513	1.04	1.06	0.97	1.01	1232000	1.01	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210513	515.43	522.19	513.3	518.07	287100	518.07	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210513	19.46	19.754	18.33	18.77	51700	18.77	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210513	11.15	12.15	11.05	11.99	671000	11.99	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210513	2	2	1.88	1.955	44336	1.955	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20210513	58.55	58.66	57.65	57.76	262039	51.9434	down	down	correct
IESC.US	IES Holdings Inc	20210513	48.22	49.62	47.71	49.18	26800	49.18	up	up	correct
IFBD.US	Infobird Co. Ltd	20210513	3.79	3.94	3.705	3.793	385300	3.793	up	down	incorrect
IFMK.US	iFresh Inc	20210513	1.31	1.34	1.3	1.31	93900	1.31
IFRX.US	InflaRx N.V	20210513	2.91	2.948	2.66	2.72	539600	2.72	down	down	correct
IGAC.US	IG Acquisition Corp	20210513	9.72	9.79	9.71	9.72	125792	9.72
IGACU.US	IG Acquisition Corp	20210513	10.11	10.2	10.11	10.13	48800	10.13	up	up	correct
IGACW.US	IG Acquisition Corp	20210513	0.8399	0.9149	0.83	0.8813	71063	0.8813	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20210513	8.28	8.83	8.28	8.83	40000	8.6766	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20210513	0.9431	0.9431	0.9431	0.9431	2	0.9431
IGMS.US	IGM Biosciences Inc	20210513	66.58	69.32	61.873	65.41	188500	65.41	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20210513	9.86	9.86	9.86	9.86	0	9.86
IGNYU.US	Ignyte Acquisition Corp	20210513	10.095	10.095	10.095	10.095	0	10.095
IHRT.US	iHeartMedia Inc	20210513	22.15	22.81	21.81	21.99	662110	21.99	down	down	correct
III.US	Information Services Group Inc	20210513	5.25	5.55	5.16	5.48	592149	5.4085	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210513	9.803	9.83	9.803	9.83	1200	9.83	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20210513	10.02	10.02	10.02	10.02	200	10.02
IIIIW.US	INSU Acquisition Corp. III	20210513	0.9	0.9	0.9	0.9	0	0.9
IIIV.US	i3 Verticals Inc	20210513	30.22	30.76	29.24	29.83	146100	29.83	down	up	incorrect
IIN.US	IntriCon Corporation	20210513	22.77	23.28	22.05	22.43	44300	22.43	down	down	correct
IIVI.US	II	20210513	60.81	61.78	59.58	61.5	2238200	61.5	up	up	correct
IIVIP.US	II	20210513	259.78	261.99	255.366	261.99	3300	253.6055	up	down	incorrect
IKNA.US	Ikena Oncology Inc	20210513	19.63	19.74	16.855	16.89	442400	16.89	down	up	incorrect
IKNX.US	IKONICS Corporation	20210513	9.7193	9.9914	9.06	9.16	66317	9.16	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20210513	5.223	5.35	4.78	4.9	13500	4.9	down	up	incorrect
ILMN.US	Illumina Inc	20210513	375.59	379.11	368.07	373.45	688900	373.45	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210513	24.26	24.745	24.21	24.6	310174	24.2994	up	up	correct
IMAB.US	I	20210513	62.8	64.503	60.96	62.08	553600	62.08	down	down	correct
IMAC.US	IMAC Holdings Inc	20210513	1.61	1.647	1.435	1.49	254300	1.49	down	down	correct
IMBI.US	iMedia Brands Inc	20210513	7.21	7.27	6.8	6.91	47300	6.91	down	up	incorrect
IMCC.US	IM Cannabis Corp	20210513	4.24	4.85	4.24	4.63	89900	4.63	up	up	correct
IMCR.US	Immunocore Holdings plc	20210513	40.76	41.4	39.875	40.75	52500	40.75	down	down	correct
IMGN.US	ImmunoGen Inc	20210513	6.65	6.76	6.37	6.4	1361000	6.4	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210513	61.28	63.96	61.28	62.5	210094	62.1694	up	up	correct
IMMP.US	Immutep Limited	20210513	3.64	3.68	3.45	3.45	344900	3.45	down	down	correct
IMMR.US	Immersion Corporation	20210513	7.3	7.38	6.92	7.22	847000	7.22	down	down	correct
IMNM.US	Immunome Inc	20210513	17.12	18	16.295	16.33	76300	16.33	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210513	29.9	30.6299	29.9	30.51	31291	29.3794	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20210513	14.51	14.51	13.76	13.95	110300	13.95	down	down	correct
IMRA.US	IMARA Inc	20210513	7.84	8.05	7.58	7.72	119400	7.72	down	down	correct
IMRN.US	Immuron Limited	20210513	5.15	5.19	4.63	4.84	86000	4.84	down	up	incorrect
IMRNW.US	Immuron Ltd	20210513	1.34	1.34	1.34	1.34	100	1.34
IMTE.US	Integrated Media Technology Limited	20210513	3.68	3.7	3.305	3.38	129800	3.38	down	down	correct
IMTX.US	Immatics N.V	20210513	10.76	10.89	10.36	10.43	112800	10.43	down	up	incorrect
IMTXW.US	immatics biotechnologies GmbH	20210513	2.63	2.6999	2.5101	2.5101	4725	2.5101	down	down	correct
IMUX.US	Immunic Inc	20210513	12.93	13.85	12.69	13.1	261004	13.1	up	up	correct
IMV.US	IMV Inc	20210513	2.3	2.41	2.24	2.25	98400	2.25	down	down	correct
IMVT.US	Immunovant Inc	20210513	15.74	15.86	14.33	14.61	1027600	14.61	down	down	correct
IMXI.US	International Money Express Inc	20210513	14.28	14.28	13.55	13.84	192700	13.84	down	down	correct
INBK.US	First Internet Bancorp	20210513	34.34	35.19	34.2	34.91	36504	34.7288	up	up	correct
INBKZ.US	INBKZ	20210513	26.5	26.5	26	26	3100	25.2761	down	down	correct
INBX.US	Inhibrx Inc	20210513	16.33	16.98	15.3	16.82	79800	16.82	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20210513	6.74	6.85	6.1	6.4	9826	6.4	down	down	correct
INCY.US	Incyte Corporation	20210513	82.48	83.59	81.86	83.23	960400	83.23	up	up	correct
INDB.US	Independent Bank Corp	20210513	76.09	79.1	75.71	78.76	280949	77.305	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210513	10.06	10.09	10.06	10.06	704300	10.06
INDP.US	Indaptus Therapeutics Inc	20210513	16	16.08	13.44	13.84	145875	13.84	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210513	62.25	62.47	60.77	61.79	14400	61.3884	down	up	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20210513	2.87	2.92	2.59	2.66	1979400	2.66	down	down	correct
INFN.US	Infinera Corporation	20210513	8.77	8.96	8.45	8.6	1833700	8.6	down	down	correct
INGN.US	Inogen Inc	20210513	63.22	66.15	63.22	65.81	145800	65.81	up	down	incorrect
INKA.US	KludeIn I Acquisition Corp	20210513	9.73	9.75	9.72	9.72	58400	9.72	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210513	10	10	10	10	600	10
INKAW.US	Kludein I Acquisition Corp	20210513	0.6101	0.6101	0.6101	0.6101	216	0.6101
INM.US	InMed Pharmaceuticals Inc	20210513	3.25	3.4	2.81	2.81	131200	2.81	down	down	correct
INMB.US	INmune Bio Inc	20210513	10.2	10.28	9.23	9.29	215100	9.29	down	up	incorrect
INMD.US	InMode Ltd	20210513	71.58	72.705	67.76	68.79	1477534	34.395	down	down	correct
INNV.US	InnovAge Holding Corp	20210513	22.97	23.51	21.3	22.02	255600	22.02	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20210513	6.26	6.4	6.09	6.23	7227300	6.23	down	down	correct
INOD.US	Innodata Inc	20210513	6.12	6.29	5.76	5.96	194400	5.96	down	down	correct
INOV.US	Inovalon Holdings Inc	20210513	29.41	29.859	29.41	29.65	275500	29.65	up	down	incorrect
INPX.US	Inpixon	20210513	1.02	1.04	0.9805	1	3219875	1	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20210513	7.58	7.915	7.58	7.85	112100	7.85	up	up	correct
INSG.US	Inseego Corp	20210513	7.65	7.72	7.3	7.46	3180400	7.46	down	up	incorrect
INSM.US	Insmed Incorporated	20210513	26.54	26.57	24.91	25.48	2215700	25.48	down	down	correct
INTC.US	Intel Corporation	20210513	54.04	54.39	53.46	54.01	29192470	53.2917	down	down	correct
INTG.US	The InterGroup Corporation	20210513	37.55	37.55	37.55	37.55	500	37.55
INTU.US	Intuit Inc	20210513	401.67	405.99	397	403.52	1402236	402.5369	up	up	correct
INTZ.US	Intrusion Inc	20210513	10.2	10.48	8.76	8.89	468100	8.89	down	down	correct
INVA.US	Innoviva Inc	20210513	12.34	12.78	12.34	12.75	595200	12.75	up	up	correct
INVE.US	Identiv Inc	20210513	14.04	14.36	13.21	13.7	159600	13.7	down	down	correct
INVO.US	INVO Bioscience Inc	20210513	4.01	4.01	3.83	3.86	30200	3.86	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210513	9.85	9.95	8.71	9.22	850800	9.22	down	up	incorrect
INVZW.US	Innoviz Technologies Ltd	20210513	2.0501	2.2	1.95	2	77311	2	down	down	correct
INZY.US	Inozyme Pharma Inc	20210513	16.24	16.31	14.51	15.19	43700	15.19	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20210513	1.2	1.2	1.165	1.165	5600	1.165	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20210513	37.62	37.8	36.55	37.37	2152200	37.37	down	up	incorrect
IOSP.US	Innospec Inc	20210513	99	101.71	99	101.6	79754	100.3944	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210513	26.34	27.37	24.5	25.01	2884017	25.01	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210513	7	7.89	7	7.5	74500	7.5	up	up	correct
IPAR.US	Inter Parfums Inc	20210513	71.32	73.46	71.22	72.59	108505	71.9053	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20210513	1.47	1.4901	1.32	1.39	194516	1.39	down	down	correct
IPGP.US	IPG Photonics Corporation	20210513	190.71	194.26	187.6	190.19	317900	190.19	down	up	incorrect
IPHA.US	Innate Pharma S.A	20210513	3.93	4.02	3.93	3.95	800	3.95	up	up	correct
IPLDP.US	Interstate Power and Light Company	20210513	25.82	25.82	25.6	25.61	3600	24.6712	down	up	incorrect
IPOF.US	WT	20210513	9.99	10.0318	9.92	9.93	1853802	9.93	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210513	9.75	9.75	9.75	9.75	200	9.75
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210513	9.96	10.01	9.96	10	900	10	up	up	correct
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210513	0.8	0.82	0.8	0.8199	900	0.8199	up	up	correct
IPW.US	iPower Inc.	20210513	5.76	5.9	5	5.03	857155	5.03	down	down	correct
IPWR.US	Ideal Power Inc	20210513	7.92	8.22	7.17	7.19	107500	7.19	down	down	correct
IQ.US	iQIYI Inc	20210513	13.2	13.36	12.14	12.32	21545100	12.32	down	down	correct
IRBT.US	iRobot Corporation	20210513	94.6	95.95	91.55	93.87	367600	93.87	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20210513	8.68	9.07	8.68	8.75	8600	8.75	up	up	correct
IRDM.US	Iridium Communications Inc	20210513	35.59	37.44	35.55	36.56	1191100	36.56	up	up	correct
IRIX.US	IRIDEX Corporation	20210513	7.61	7.62	6.95	7.21	90200	7.21	down	down	correct
IRMD.US	IRadimed Corporation	20210513	28.47	29.25	28	28.26	62200	28.26	down	down	correct
IROQ.US	IF Bancorp Inc	20210513	22.28	22.44	22	22.24	19461	22.0627	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210513	76.2	79.52	75.32	77.24	667800	77.24	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210513	11.35	11.55	11.17	11.48	3027700	11.48	up	up	correct
ISBC.US	Investors Bancorp Inc	20210513	14.31	14.91	14.26	14.85	1499320	14.5731	up	up	correct
ISEE.US	IVERIC bio Inc	20210513	6.42	6.55	6.35	6.51	420900	6.51	up	up	correct
ISIG.US	Insignia Systems Inc	20210513	5.81	5.88	5.59	5.59	11700	5.59	down	down	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210513	9.79	9.79	9.73	9.745	141782	9.745	down	down	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210513	0.5497	0.56	0.5331	0.55	14150	0.55	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20210513	813.21	827.07	813.21	820.59	395502	273.53	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210513	6	6.15	5.8	5.9	37700	5.9	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210513	22.12	22.43	21.99	22.39	32316	22.1318	up	up	correct
ISUN.US	iSun Inc	20210513	7.75	8.12	7.4	7.59	204356	7.59	down	down	correct
ITCI.US	Intra	20210513	37.68	38.75	37.22	37.86	633000	37.86	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20210513	9.76	9.77	9.72	9.72	6200	9.72	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20210513	10.01	10.01	10	10	19300	10	down	up	incorrect
ITHXW.US	ITHAX Acquisition Corp	20210513	0.5352	0.5352	0.49	0.49	8311	0.49	down	down	correct
ITI.US	Iteris Inc	20210513	5.94	6.17	5.77	5.84	188100	5.84	down	up	incorrect
ITIC.US	Investors Title Company	20210513	182	182	179.61	181.32	2368	166.1365	down	down	correct
ITMR.US	Itamar Medical Ltd	20210513	21.63	21.903	21.43	21.75	2500	21.75	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210513	22.92	22.92	21.75	22.36	202700	22.36	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20210513	9.95	10	9.95	10	1100	10	up	up	correct
ITQRW.US	Itiquira Acquisition Corp	20210513	0.6	0.6	0.6	0.6	3700	0.6
ITRI.US	Itron Inc	20210513	85.07	87.63	84.59	86.79	394000	86.79	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20210513	1.01	1.04	0.95	0.97	5944700	0.97	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20210513	22.4898	22.76	22.3893	22.64	27731	22.2776	up	up	correct
IVA.US	Inventiva S.A	20210513	14	14.15	13.915	14.15	4300	14.15	up	up	correct
IVAC.US	Intevac Inc	20210513	5.52	5.69	5.5	5.57	178100	5.57	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210513	3.03	3.08	2.75	2.82	2996636	2.82	down	down	correct
JACK.US	Jack in the Box Inc	20210513	112.19	116.46	110.61	114.11	904837	112.6076	up	up	correct
JAGX.US	Jaguar Health Inc	20210513	1.23	1.26	1.1004	1.16	5166257	3.48	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210513	8.97	8.97	8.03	8.31	228600	8.31	down	down	correct
JAMF.US	Jamf Holding Corp	20210513	30.02	30.13	27.8	28.02	610900	28.02	down	down	correct
JAN.US	JanOne Inc	20210513	5.91	7.16	5.91	6.81	1067600	6.81	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20210513	175.78	178.72	175.2	178.16	697600	178.16	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210513	174.01	176.57	173.84	175.99	426444	175.4054	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210513	18.68	19.05	18.48	18.95	5735900	18.95	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210513	89.87	93.52	89.87	92.98	30906	90.6663	up	up	correct
JCIC.US	Jack Creek Investment Corp	20210513	9.7	9.72	9.66	9.67	314500	9.67	down	down	correct
JCICU.US	Jack Creek Investment Corp	20210513	9.982	10	9.982	10	900	10	up	up	correct
JCICW.US	Jack Creek Investment Corp	20210513	0.64	0.64	0.56	0.58	86748	0.58	down	down	correct
JCS.US	Communications Systems Inc	20210513	6.58	6.58	6.16	6.28	38688	3.6757	down	down	correct
JCTCF.US	Jewett	20210513	10.55	10.55	9.85	9.99	3000	9.99	down	down	correct
JD.US	JD.com Inc	20210513	71.07	71.23	66.99	67.03	34600000	67.03	down	down	correct
JFIN.US	Jiayin Group Inc	20210513	5.03	5.279	4.81	4.91	158400	4.91	down	down	correct
JFU.US	9F Inc	20210513	1.33	1.35	1.21	1.21	439900	1.21	down	down	correct
JG.US	Aurora Mobile Limited	20210513	2.83	2.95	2.61	2.68	915800	2.68	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210513	165.33	169.76	165	169.32	76780	167.3251	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210513	155.54	158.64	154.31	157.98	566557	156.6084	up	down	incorrect
JMPNZ.US	JMPNZ	20210513	25.12	25.18	25.1	25.1	4200	24.2603	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210513	7.72	7.86	7	7.23	371100	7.23	down	down	correct
JOAN.US	JOANN Inc	20210513	11.74	12.25	11.6	11.94	506500	11.6381	up	down	incorrect
JOBS.US	51job Inc	20210513	71.94	71.95	71.02	71.51	402400	71.51	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210513	9.75	9.83	9.75	9.75	104600	9.75
JOFFU.US	JOFF Fintech Acquisition Corp	20210513	10.054	10.054	9.98	9.98	8500	9.98	down	down	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210513	0.85	0.85	0.75	0.76	14059	0.76	down	down	correct
JOUT.US	Johnson Outdoors Inc	20210513	127.26	137	127.26	133.79	44485	133.1727	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210513	9.27	9.65	9.02	9.1	11100	9.1	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20210513	6.485	6.759	6.485	6.6	4373	6.4642	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210513	32.22	33.74	31.925	32.82	746730	31.8887	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20210513	24	24.4	24	24.09	12735	23.388	up	up	correct
JUPW.US	Jupiter Wellness Inc	20210513	4.19	4.19	3.95	4.13	98600	4.13	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20210513	1.85	1.9399	1.85	1.85	6282	1.85
JVA.US	Coffee Holding Co. Inc	20210513	5.06	5.15	4.86	5.07	136900	5.07	up	up	correct
JWEL.US	Jowell Global Ltd	20210513	7.7	7.7	7.53	7.65	15878	7.65	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210513	9.8	9.95	9.775	9.92	11600	9.92	up	up	correct
JYNT.US	The Joint Corp	20210513	50.6	51.86	48.06	48.89	218000	48.89	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20210513	9.73	9.73	9.73	9.73	0	9.73
KAIIU.US	Kismet Acquisition Two Corp	20210513	9.9	9.95	9.87	9.93	23100	9.93	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210513	9.755	9.76	9.73	9.76	2100	9.76	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210513	10.01	10.065	10	10.065	1800	10.065	up	up	correct
KAIRW.US	Kairos Acquisition Corp	20210513	0.5701	0.71	0.5701	0.7099	6672	0.7099	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20210513	5.43	5.53	4.9	5.09	3227300	5.09	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210513	132.38	137.15	126.81	130.18	108435	129.388	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20210513	24.83	25.475	24.11	25.11	147800	25.11	up	down	incorrect
KARO.US	Karooooo Ltd	20210513	37.79	38.6833	35.3716	35.72	20109	35.72	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210513	13.2001	13.3201	12	12.48	19216	12.48	down	down	correct
KBAL.US	Kimball International Inc	20210513	12.6	13.01	12.49	12.96	245964	12.6589	up	up	correct
KBNT.US	Kubient Inc	20210513	5	5.09	3.94	4.05	918800	4.05	down	down	correct
KBNTW.US	Kubient Inc	20210513	1.95	1.95	1.75	1.79	32566	1.79	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210513	3.27	3.27	2.76	2.82	212000	2.82	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210513	39.21	39.33	34.99	35.54	2209500	35.54	down	up	incorrect
KDMN.US	Kadmon Holdings Inc	20210513	3.62	3.715	3.47	3.565	2375100	3.565	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210513	15.38	16.26	14.085	14.99	148500	14.99	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20210513	35.41	35.94	35.38	35.72	2797616	35.72	up	up	correct
KE.US	Kimball Electronics Inc	20210513	21.77	22.426	21.75	21.87	70300	21.87	up	up	correct
KELYA.US	Kelly Services Inc	20210513	24.41	25.4	23.54	25.09	155790	24.9596	up	up	correct
KELYB.US	Kelly Services Inc	20210513	22.15	25.2	22.15	25.02	5312	24.9615	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20210513	11.9	11.9	11.9	11.9	200	11.9
KERN.US	Akerna Corp	20210513	3.62	3.686	3.23	3.38	663300	3.38	down	down	correct
KERNW.US	Akerna Corp	20210513	0.7801	0.7801	0.72	0.73	13628	0.73	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210513	7.1161	7.1161	6.95	7	4146	6.8049	down	up	incorrect
KFRC.US	Kforce Inc	20210513	57.12	59.81	57.05	59.51	106924	58.8271	up	up	correct
KHC.US	The Kraft Heinz Company	20210513	42.82	44.05	42.785	43.82	5056213	42.4628	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210513	56.7	58.48	55.6	56.02	120000	56.02	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20210513	9.7	9.7	9.7	9.7	8300	9.7
KIIIU.US	Kismet Acquisition Three Corp	20210513	9.885	9.98	9.87	9.87	3900	9.87	down	up	incorrect
KIIIW.US	Kismet Acquisition Three Corp	20210513	0.5	0.5001	0.5	0.5	43496	0.5
KINS.US	Kingstone Companies Inc	20210513	8.04	8.15	7.91	8.08	18756	7.93	up	up	correct
KINZ.US	KINS Technology Group Inc	20210513	9.86	9.88	9.83	9.87	63900	9.87	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20210513	10.16	10.16	10.16	10.16	0	10.16
KINZW.US	KINS Technology Group Inc	20210513	0.6699	0.6699	0.63	0.6301	21925	0.6301	down	down	correct
KIRK.US	Kirkland's Inc	20210513	27.41	28.89	26.46	27.12	365600	27.12	down	down	correct
KLAC.US	KLA Corporation	20210513	294.54	300.67	293.73	296.76	1533683	294.1485	up	up	correct
KLAQ.US	KL Acquisition Corp	20210513	9.79	9.8	9.79	9.79	800	9.79
KLAQU.US	KL Acquisition Corp	20210513	9.96	10	9.96	10	700	10	up	up	correct
KLAQW.US	KL Acquisition Corp	20210513	0.7398	0.7398	0.684	0.684	222	0.684	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210513	6.44	6.54	5.71	5.82	318500	5.82	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210513	44.88	45.7	43.41	44.23	1442389	43.8922	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210513	12.24	12.51	10.62	11.95	242900	11.95	down	up	incorrect
KMDA.US	Kamada Ltd	20210513	5.79	5.88	5.55	5.67	133600	5.67	down	down	correct
KMPH.US	KemPharm Inc	20210513	8.78	8.85	8.38	8.52	967000	8.52	down	down	correct
KNBE.US	KnowBe4 Inc	20210513	17.63	18.37	17.1	17.55	287700	17.55	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20210513	4.9	4.94	4.48	4.53	1698600	4.53	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210513	14.97	15.1	13.77	13.83	483900	13.83	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210513	154.48	157.46	153.12	156.63	123786	156.4294	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210513	23.81	24.61	21.27	22.19	249800	22.19	down	down	correct
KOD.US	Kodiak Sciences Inc	20210513	78.5	84.49	76.55	80.32	324700	80.32	up	up	correct
KOPN.US	Kopin Corporation	20210513	6.36	6.71	5.93	6.14	3516700	6.14	down	down	correct
KOR.US	Corvus Gold Inc	20210513	2.62	2.69	2.595	2.66	101140	2.66	up	up	correct
KORE.US	WT	20210513	1.3	1.31	1.205	1.31	33308	1.31	up	down	incorrect
KOSS.US	Koss Corporation	20210513	16.38	20.39	15.58	18.25	5870200	18.25	up	up	correct
KPLT.US	Katapult Holdings Inc	20210513	10.82	11.11	10.53	10.68	242400	10.68	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210513	2.55	2.76	2.462	2.5	27093	2.5	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20210513	4.01	4.01	3.8	3.8	22900	3.8	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210513	8.87	9.45	8.655	9.31	3547300	9.31	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210513	5.45	5.787	5.1	5.3	22400	5.3	down	down	correct
KRKR.US	36Kr Holdings Inc	20210513	2.41	2.44	2.3	2.33	88900	2.33	down	down	correct
KRMD.US	Repro Med Systems Inc	20210513	3.51	4.25	3.43	4.17	1258471	4.17	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20210513	9.7	9.72	9.7	9.71	1200	9.71	up	down	incorrect
KRNLU.US	Kernel Group Holdings Inc	20210513	9.99	10.005	9.99	10	17000	10	up	up	correct
KRNLW.US	Kernel Group Holdings Inc	20210513	0.5308	0.54	0.5305	0.54	2706	0.54	up	up	correct
KRNT.US	Kornit Digital Ltd	20210513	89.95	93.026	85.365	85.74	322500	85.74	down	down	correct
KRNY.US	Kearny Financial Corp	20210513	12.41	13.13	12.41	13.06	379359	12.7579	up	down	incorrect
KRON.US	Kronos Bio Inc	20210513	25	26.66	24.31	25.37	221439	25.37	up	up	correct
KROS.US	Keros Therapeutics Inc	20210513	49.06	50.415	44.71	46.32	293200	46.32	down	up	incorrect
KRT.US	Karat Packaging Inc	20210513	17.99	18	15.56	16.21	74407	16.21	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210513	116.34	120.896	113.63	115.73	87200	115.73	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20210513	33.62	35.69	33.11	34.43	31500	34.43	up	up	correct
KRYS.US	Krystal Biotech Inc	20210513	63.18	64.44	59.29	62.54	110900	62.54	down	down	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210513	9.97	9.99	9.97	9.98	9600	9.98	up	up	correct
KSPN.US	Kaspien Holdings Inc	20210513	19.21	19.56	17.11	17.7	36976	17.7	down	up	incorrect
KTCC.US	Key Tronic Corporation	20210513	6.8	6.95	6.72	6.72	76800	6.72	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210513	24.44	25.18	24.33	24.53	1076700	24.53	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20210513	1.36	1.39	1.3	1.3	162500	1.3	down	up	incorrect
KURA.US	Kura Oncology Inc	20210513	24.7	25.56	24.49	25	446700	25	up	up	correct
KVHI.US	KVH Industries Inc	20210513	13.69	14.22	13.69	14.06	139400	14.06	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20210513	10.05	10.1	10	10.05	31500	10.05
KVSB.US	Khosla Ventures Acquisition Co. II	20210513	10	10.129	10	10.09	7700	10.09	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210513	9.96	9.99	9.91	9.91	80400	9.91	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210513	2.08	2.175	1.94	2	787200	2	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20210513	48.46	48.93	43.44	45.37	354100	45.37	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20210513	10.06	10.09	9.1	9.52	98300	9.52	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20210513	5.02	5.23	4.94	5.15	139100	5.15	up	up	correct
LABP.US	Landos Biopharma Inc	20210513	10.2	10.428	10.11	10.2	30800	10.2
LAKE.US	Lakeland Industries Inc	20210513	25.14	25.92	24.6	25.27	162800	25.27	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20210513	100.35	102.5	99.38	101.66	515519	98.7078	up	up	correct
LANC.US	Lancaster Colony Corporation	20210513	182.45	189.57	182.01	188.25	91036	185.7283	up	up	correct
LAND.US	Gladstone Land Corporation	20210513	22.61	23.02	22.01	22.9	576979	22.5705	up	up	correct
LANDM.US	Gladstone Land Corporation	20210513	25.525	25.58	25.46	25.46	5800	24.6519	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20210513	25.33	25.5	25.305	25.399	28200	24.4338	up	up	correct
LARAX.US	LARAX	20210513	10.89	10.89	10.89	10.89	0	10.4902
LARK.US	Landmark Bancorp Inc	20210513	23.9143	24.3095	23.9048	24.181	9123	22.5126	up	up	correct
LASR.US	nLIGHT Inc	20210513	26.67	27.14	25.23	25.68	200800	25.68	down	down	correct
LAUR.US	Laureate Education Inc	20210513	14.22	14.425	13.95	14.25	1109071	8.0131	up	up	correct
LAWS.US	Lawson Products Inc	20210513	52.1577	53.75	52.1577	53.25	5079	53.25	up	up	correct
LAZR.US	Luminar Technologies Inc	20210513	20	20.74	17.6	18.82	4311700	18.82	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210513	21.77	22.76	21.49	21.67	99900	21.67	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210513	17.88	18.7	17.88	18.69	220234	18.4038	up	down	incorrect
LBC.US	Luther Burbank Corporation	20210513	11.78	12.12	11.78	12.09	57164	11.8807	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210513	9.14	9.97	8.75	8.76	40700	8.76	down	down	correct
LBPS.US	4D pharma plc	20210513	10.92	10.93	10.43	10.55	42100	10.55	down	down	correct
LBPSW.US	4D pharma plc	20210513	0.9	0.9001	0.825	0.8737	82495	0.8737	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20210513	158.16	160.9	158.16	158.19	66000	158.19	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210513	163.24	165.085	161.76	162.51	961600	162.51	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210513	27.31	27.33	26.85	26.87	6700	25.6422	down	down	correct
LBTYA.US	Liberty Global plc	20210513	27.49	28.02	27.49	27.78	854264	27.78	up	up	correct
LBTYB.US	Liberty Global plc	20210513	28.25	28.5	28.02	28.02	600	28.02	down	down	correct
LBTYK.US	Liberty Global plc	20210513	27.67	28.03	27.47	27.79	1599500	27.79	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20210513	9.85	9.85	9.85	9.85	0	9.85
LCAAU.US	L Catterton Asia Acquisition Corp	20210513	10.01	10.03	10.01	10.03	1200	10.03	up	down	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20210513	10	10.02	10	10	4200	10
LCAP.US	Lionheart Acquisition Corporation II	20210513	9.82	9.821	9.81	9.81	37400	9.81	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210513	10.12	10.12	10.12	10.12	0	10.12
LCAPW.US	Lionheart Acquisition Corporation II	20210513	0.6632	0.6633	0.64	0.6633	1225	0.6633	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20210513	17.9	18.86	17.25	17.25	13384670	17.25	down	down	correct
LCNB.US	LCNB Corp	20210513	17.1	17.76	17.1	17.62	29976	17.0719	up	down	incorrect
LCRDX.US	LCRDX	20210513	10.89	10.89	10.89	10.89	0	10.4519
LCRUX.US	LCRUX	20210513	10.89	10.89	10.89	10.89	0	10.4882
LCUT.US	Lifetime Brands Inc	20210513	16	16.47	15.84	16.2	67113	16.1141	up	up	correct
LCY.US	Landcadia Holdings III Inc	20210513	10.8	11.22	10.34	10.43	988400	10.43	down	down	correct
LDHA.US	LDH Growth Corp I	20210513	9.85	9.85	9.85	9.85	5000	9.85
LDHAU.US	LDH Growth Corp I	20210513	10.02	10.17	9.95	10	120700	10	down	down	correct
LE.US	Lands' End Inc	20210513	21.47	23.14	20.81	21.29	195700	21.29	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20210513	127.15	131.925	127.14	131.45	253666	129.9168	up	up	correct
LEDS.US	SemiLEDs Corporation	20210513	7	7.44	5.66	6.25	2341100	6.25	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210513	33.36	34.3	30.13	30.5	42400	30.5	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210513	10	10	9.95	9.97	18800	9.97	down	down	correct
LEGH.US	Legacy Housing Corporation	20210513	18.73	19.47	18.7	19.36	85600	19.36	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20210513	30.35	31.25	30.35	31.02	492000	31.02	up	up	correct
LEGOU.US	Legato Merger Corp	20210513	10.22	10.25	10.21	10.25	42800	10.25	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210513	58.76	58.76	58.76	58.76	0	43.8126
LESL.US	Leslie's Inc	20210513	26.16	27.44	26.16	26.96	1335300	26.96	up	up	correct
LEVL.US	Level One Bancorp Inc	20210513	27.27	27.82	27.035	27.45	23026	27.2953	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210513	27.29	27.29	27.29	27.29	0	26.3662
LEXX.US	Lexaria Bioscience Corp	20210513	6.23	6.53	5.61	6.5	390400	6.5	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210513	3.04	3.04	2.96	2.97	2551	2.97	down	down	correct
LFMD.US	LifeMD Inc	20210513	7	7.12	6.16	6.51	1763000	6.51	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210513	9.81	9.88	9.76	9.76	50400	9.76	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20210513	10.09	10.1	10	10.1	19900	10.1	up	down	incorrect
LFTRW.US	Lefteris Acquisition Corp	20210513	0.87	0.89	0.82	0.822	58800	0.822	down	down	correct
LFUS.US	Littelfuse Inc	20210513	248.85	255.64	246.4	253.37	94563	251.9979	up	up	correct
LFVN.US	LifeVantage Corporation	20210513	7.78	7.93	7.75	7.9	111700	7.9	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210513	9.76	9.78	9.72	9.72	381300	9.72	down	up	incorrect
LGACU.US	Lazard Growth Acquisition Corp. I	20210513	9.96	10	9.95	9.96	228100	9.96
LGACW.US	Lazard Growth Acquisition Corp. I	20210513	1.08	1.11	1	1.02	12661	1.02	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210513	2.36	2.49	1.97	2.14	2093400	2.14	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210513	0.27	0.28	0.235	0.245	232049	0.245	down	down	correct
LGIH.US	LGI Homes Inc	20210513	164.03	174.62	164.03	172.8	253500	172.8	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210513	125.26	127.74	122.29	123.88	149500	123.88	down	down	correct
LGO.US	Largo Resources Ltd	20210513	15.98	16	14	14.2	409378	14.2	down	down	correct
LGVN.US	Longeveron Inc	20210513	5.32	5.3299	5.1512	5.2	37684	5.2	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210513	9.91	10	9.89	9.9	39300	9.9	down	down	correct
LHCG.US	LHC Group Inc	20210513	190.29	193.9	183.83	186	221000	186	down	down	correct
LHDX.US	Lucira Health Inc	20210513	6.86	6.9	5.42	5.96	7269400	5.96	down	down	correct
LI.US	Li Auto Inc	20210513	18.29	18.441	16.72	17.23	11558119	17.23	down	down	correct
LIDR.US	Aeye Inc	20210513	9.98	10.01	9.98	9.98	125000	9.98
LIDRW.US	AEye Inc	20210513	1.25	1.33	1.25	1.33	32800	1.33	up	up	correct
LIFE.US	aTyr Pharma Inc	20210513	3.85	3.85	3.55	3.62	229700	3.62	down	down	correct
LILA.US	Liberty Latin America Ltd	20210513	13.63	13.94	13.63	13.86	159000	13.86	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210513	13.7	14.13	13.7	14.02	357600	14.02	up	up	correct
LILM.US	Lilium NV	20210513	9.85	9.89	9.83	9.87	379200	9.87	up	up	correct
LILMW.US	Lilium Equity Warrants	20210513	1.17	1.3	1.17	1.28	141900	1.28	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210513	7.29	7.43	7.23	7.33	406500	7.33	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210513	14.96	15.85	14.86	15.64	355200	15.64	up	up	correct
LINK.US	Interlink Electronics Inc	20210513	13.89	13.9	13.2001	13.5	24499	13.5	down	up	incorrect
LIQT.US	LiqTech International Inc	20210513	7.7903	7.7903	7.22	7.33	78312	7.33	down	down	correct
LITE.US	Lumentum Holdings Inc	20210513	68.51	68.622	65.67	67.43	4673900	67.43	down	down	correct
LIVE.US	Live Ventures Incorporated	20210513	39.16	41.5	33.95	35.28	48900	35.28	down	up	incorrect
LIVN.US	LivaNova PLC	20210513	83.32	85	82.455	84.19	214600	84.19	up	up	correct
LIVX.US	LiveXLive Media Inc	20210513	3.9	4.02	3.59	3.73	787700	3.73	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210513	2.68	2.92	2.55	2.6	30200	2.6	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210513	0.728	0.728	0.728	0.728	400	0.728
LIZI.US	Lizhi Inc	20210513	4.62	4.79	4.135	4.23	997300	4.23	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210513	9.74	9.74	9.74	9.74	500	9.74
LJAQU.US	LightJump Acquisition Corporation	20210513	10	10.006	10	10.006	700	10.006	up	down	incorrect
LJAQW.US	LightJump Acquisition Corporation	20210513	0.5501	0.585	0.5501	0.585	850	0.585	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210513	3.5	3.52	3.35	3.5	183230	3.5
LK.US	Luckin Coffee Inc	20210513	0.09	0.09	0.09	0.09	88500	0.09
LKCO.US	Luokung Technology Corp	20210513	1.18	1.24	1.12	1.17	4527500	1.17	down	down	correct
LKFN.US	Lakeland Financial Corporation	20210513	60.13	62.97	60.12	62.73	70262	61.9868	up	up	correct
LKQ.US	LKQ Corporation	20210513	48.6165	49.54	48	49.25	1866451	49.036	up	down	incorrect
LLL.US	JX Luxventure Ltd	20210513	3.27	3.27	2.76	2.82	212156	2.82	down	down	correct
LLNW.US	Limelight Networks Inc	20210513	3.08	3.09	2.92	2.98	1688500	2.98	down	up	incorrect
LMACA.US	Liberty Media Acquisition Corporation	20210513	10.15	10.16	10.12	10.15	176000	10.15
LMACU.US	Liberty Media Acquisition Corporation	20210513	10.51	10.52	10.48	10.5	250000	10.5	down	down	correct
LMACW.US	Liberty Media Acquisition Corporation	20210513	1.95	1.97	1.75	1.85	45747	1.85	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210513	9.89	9.895	9.84	9.876	14500	9.876	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210513	10.25	10.25	10.2	10.21	3700	10.21	down	down	correct
LMAOW.US	LMF Acquisition Opportunities Inc	20210513	0.4	0.4	0.363	0.37	43957	0.37	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20210513	47.87	48.79	47.49	48.64	103430	48.3344	up	up	correct
LMB.US	Limbach Holdings Inc	20210513	10.56	10.72	10.45	10.7	44700	10.7	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20210513	9.88	9.89	9.86	9.88	29700	9.88
LMFA.US	LM Funding America Inc	20210513	3.9	4.36	3.42	3.52	838400	3.52	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210513	4.26	4.397	3.53	4.15	755300	4.15	down	down	correct
LMNR.US	Limoneira Company	20210513	18.49	18.84	18.49	18.78	21951	18.521	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20210513	12.45	13.91	12.01	12.1	101300	12.1	down	up	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20210513	11.65	11.79	11.55	11.79	54435	11.4726	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210513	26.59	26.66	26.54	26.54	10821	25.6449	down	up	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20210513	25.445	25.445	25.35	25.401	4451	24.4343	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210513	25.25	25.6	25.25	25.2989	1455	24.3203	up	up	correct
LMST.US	Limestone Bancorp Inc	20210513	15.6	15.89	15.6	15.75	6200	15.75	up	down	incorrect
LNDC.US	Landec Corporation	20210513	11.67	11.86	11.44	11.76	59100	11.76	up	up	correct
LNSR.US	LENSAR Inc	20210513	7.76	7.76	7.44	7.57	15400	7.57	down	down	correct
LNT.US	Alliant Energy Corporation	20210513	55.69	57.17	55.47	56.88	978880	56.0943	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210513	19.88	20.96	19.63	20.77	1110400	20.77	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20210513	6.35	6.385	6.2	6.23	19469	5.87	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210513	61.13	64.14	59.71	61.9	276877	61.8375	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210513	17.12	17.38	16.78	17.25	278600	17.25	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210513	4.55	4.57	4.34	4.43	130100	4.43	down	up	incorrect
LOGI.US	Logitech International S.A	20210513	101.15	101.89	98.55	99.97	903061	98.9859	down	down	correct
LOOP.US	Loop Industries Inc	20210513	7.99	8.22	7.6	7.71	152100	7.71	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210513	94	96.07	92.32	93.48	311100	93.48	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20210513	36.69	38.23	35.78	36.15	63000	36.15	down	down	correct
LOTZ.US	CarLotz Inc	20210513	5.22	5.285	4.88	4.89	4692600	4.89	down	up	incorrect
LOTZW.US	CarLotz Inc	20210513	1.45	1.45	1.21	1.23	44331	1.23	down	down	correct
LOVE.US	The Lovesac Company	20210513	72.65	76	71.28	73.57	309700	73.57	up	down	incorrect
LPCN.US	Lipocine Inc	20210513	1.32	1.34	1.25	1.25	1080320	1.25	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20210513	143.05	147.41	143.05	145.48	411588	144.771	up	down	incorrect
LPRO.US	Open Lending Corporation	20210513	34.76	35.9	33.27	33.87	1538500	33.87	down	down	correct
LPSN.US	LivePerson Inc	20210513	50.18	51	48.48	49.9	985200	49.9	down	down	correct
LPTH.US	LightPath Technologies Inc	20210513	2.22	2.39	2.22	2.34	226400	2.34	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210513	1.59	1.63	1.48	1.48	392100	1.48	down	down	correct
LQDA.US	Liquidia Corporation	20210513	2.81	2.83	2.67	2.74	283900	2.74	down	down	correct
LQDT.US	Liquidity Services Inc	20210513	27.44	28.3	25.27	26.14	781100	26.14	down	down	correct
LRCX.US	Lam Research Corporation	20210513	572.96	594.3928	570.18	584.73	2941015	580.857	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210513	22.57	22.66	21.75	22.41	19001	22.41	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210513	10.21	12	10.21	11.76	424089	11.76	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20210513	14.446	14.4999	14.25	14.25	8564	13.9883	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20210513	45.31	46.04	42.94	43.96	1879000	43.96	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20210513	8.93	9.22	8.865	8.94	178900	8.94	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210513	0.225	0.23	0.2012	0.21	195108	0.21	down	down	correct
LSTR.US	Landstar System Inc	20210513	171.75	175.06	171.75	173.9	273899	173.3764	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20210513	41.935	41.935	40.84	41.05	922300	41.05	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210513	46.49	46.49	46.49	46.49	0	46.49
LSXMK.US	The Liberty SiriusXM Group	20210513	41.38	41.82	40.87	41.13	594200	41.13	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210513	6.37	6.37	6.37	6.37	0	6.3652
LTBR.US	Lightbridge Corporation	20210513	5.3	5.6	4.91	5.02	90300	5.02	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210513	6.08	6.08	6.08	6.08	0	5.9747
LTCH.US	Latch Inc	20210513	10	10.0199	9.9	9.96	514904	9.96	down	down	correct
LTCHW.US	Latch Inc	20210513	1.95	2.09	1.85	2.09	65800	2.09	up	up	correct
LTIFX.US	LTIFX	20210513	6.42	6.42	6.42	6.42	0	6.42
LTRN.US	Lantern Pharma Inc	20210513	14.75	15.392	13.8	13.8	55700	13.8	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210513	4.62	4.79	4.415	4.6	896700	4.6	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210513	34.24	34.24	31.75	33.1	1900	33.1	down	down	correct
LTRX.US	Lantronix Inc	20210513	4.86	5.03	4.85	4.96	211400	4.96	up	up	correct
LULU.US	Lululemon Athletica Inc	20210513	307.78	311.04	304	307.93	854300	307.93	up	up	correct
LUMO.US	Lumos Pharma Inc	20210513	9.99	10.39	9.58	9.75	15700	9.75	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210513	10.97	11.34	10.93	11.23	143600	11.23	up	up	correct
LUNG.US	Pulmonx Corporation	20210513	39.13	39.48	35.81	38.02	798000	38.02	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210513	10.06	10.06	9.99	9.99	104000	9.99	down	up	incorrect
LUXAU.US	Lux Health Tech Acquisition Corp	20210513	10.42	10.497	10.34	10.34	13100	10.34	down	up	incorrect
LUXAW.US	Lux Health Tech Acquisition Corp	20210513	1.3	1.3	1.12	1.16	72900	1.16	down	up	incorrect
LVO.US	LiveOne Inc	20210513	3.9	4.02	3.59	3.73	787700	3.73	down	down	correct
LVOX.US	LiveVox Holding Inc	20210513	10.085	10.09	10.07	10.08	242400	10.08	down	down	correct
LVRA.US	Levere Holdings Corp	20210513	10.1	10.1	10.1	10.1	0	10.1
LVRAU.US	Levere Holdings Corp	20210513	10.01	10.01	10.01	10.01	1600	10.01
LVRAW.US	Levere Holdings Corp	20210513	0.61	0.61	0.61	0.61	0	0.61
LVTX.US	Lava Therapeutics B.V	20210513	14.01	14.35	13.95	13.95	55700	13.95	down	down	correct
LWAY.US	Lifeway Foods Inc	20210513	5.08	5.1	4.8	4.84	23200	4.84	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210513	1.4	1.4	1.35	1.38	180700	1.38	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210513	7.82	8.11	7.47	7.58	887300	7.58	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210513	8.75	9.2	8.738	9.2	12700	9.2	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210513	4.4	4.42	4.11	4.2	524300	4.2	down	down	correct
LYFT.US	Lyft Inc	20210513	47.303	48.255	45.285	46.02	9573500	46.02	down	down	correct
LYL.US	Dragon Victory International Limited	20210513	1.18	1.27	1.12	1.16	361100	1.16	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210513	7.96	8.14	7.2	7.46	169800	7.46	down	down	correct
LYTS.US	LSI Industries Inc	20210513	7.56	7.91	7.56	7.85	170665	7.7544	up	up	correct
MACA.US	Moringa Acquisition Corp	20210513	9.72	9.72	9.69	9.69	500	9.69	down	down	correct
MACAU.US	Moringa Acquisition Corp	20210513	9.968	9.968	9.96	9.96	2100	9.96	down	down	correct
MACAW.US	Moringa Acquisition Corp	20210513	0.6599	0.6599	0.58	0.6	0	0.6	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210513	6.16	6.33	6.03	6.1	36200	6.1	down	down	correct
MACU.US	Mallard Acquisition Corp	20210513	9.88	9.94	9.88	9.905	9900	9.905	up	up	correct
MACUU.US	Mallard Acquisition Corp	20210513	10.17	10.18	10.17	10.18	10100	10.18	up	down	incorrect
MACUW.US	Mallard Acquisition Corp	20210513	0.3201	0.35	0.3201	0.3304	5460	0.3304	up	up	correct
MANH.US	Manhattan Associates Inc	20210513	130.73	132.53	127.74	130.44	288100	130.44	down	down	correct
MANT.US	ManTech International Corporation	20210513	82.84	85.27	80.02	85.01	144062	83.7565	up	up	correct
MAPS.US	WM Technology Inc	20210513	14.45	14.682	12.9	13.98	527100	13.98	down	down	correct
MAPSW.US	WM Technology Inc	20210513	4.35	4.84	3.7	4.17	42034	4.17	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20210513	9.998	10	9.986	10	19900	10	up	up	correct
MAR.US	Marriott International Inc	20210513	136.56	140.39	136.56	139.27	2363700	139.27	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20210513	21.37	22.6	18.32	19.66	33368400	19.66	down	down	correct
MARK.US	Remark Holdings Inc	20210513	1.65	1.79	1.54	1.58	2939500	1.58	down	down	correct
MARPS.US	Marine Petroleum Trust	20210513	4.19	4.4019	3.948	4.15	44639	3.9711	down	down	correct
MASI.US	Masimo Corporation	20210513	217.22	220.27	214.75	219.12	350700	219.12	up	up	correct
MASS.US	908 Devices Inc	20210513	42.39	43.61	35.315	36.75	1371800	36.75	down	down	correct
MAT.US	Mattel Inc	20210513	20.19	20.78	19.96	20.3	1954000	20.3	up	up	correct
MATW.US	Matthews International Corporation	20210513	40.03	41.45	40.03	41.21	117227	40.9495	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210513	15.53	15.89	14.4	14.9	872000	14.9	down	down	correct
MAYS.US	J.W. Mays Inc	20210513	27	27	27	27	200	27
MBCN.US	Middlefield Banc Corp	20210513	22.82	23.25	22.71	23	9706	22.5093	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20210513	1.43	1.49	1.32	1.42	886100	1.42	down	down	correct
MBIN.US	Merchants Bancorp	20210513	40.67	42.36	40.67	41.87	40316	41.5943	up	up	correct
MBINN.US	Merchants Bancorp	20210513	25.8	26.128	25.8	25.895	29600	24.7944	up	up	correct
MBINO.US	Merchants Bancorp	20210513	26.21	26.333	26.06	26.25	6400	25.1542	up	up	correct
MBINP.US	Merchants Bancorp	20210513	27.3	27.3	27.3	27.3	0	26.0274
MBIO.US	Mustang Bio Inc	20210513	2.9	2.96	2.68	2.7	2468600	2.7	down	up	incorrect
MBNKP.US	Medallion Bank	20210513	25.25	25.49	25.25	25.333	3300	23.944	up	up	correct
MBOT.US	Microbot Medical Inc	20210513	6.61	6.71	6.31	6.52	88000	6.52	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210513	3.48	3.49	3.22	3.27	412055	3.27	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20210513	9.76	9.99	9.7	9.73	11671	9.73	down	down	correct
MBTCR.US	Nocturne Acquisition Corporation	20210513	0.4	0.4	0.36	0.36	59109	0.36	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20210513	10.09	10.1	10.06	10.061	9000	10.061	down	down	correct
MBUU.US	Malibu Boats Inc	20210513	78.8	84.275	78.8	83.75	183500	83.75	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210513	31.4	32.69	31.4	32.48	29703	31.5944	up	up	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210513	9.87	9.98	9.87	9.89	18600	9.89	up	up	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210513	0.87	0.95	0.8	0.8	62311	0.8	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210513	10.7	10.81	10.69	10.81	10500	10.81	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210513	9.41	9.73	9.41	9.69	58664	9.511	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210513	15.31	16.431	15.31	16.33	46300	16.33	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210513	11.52	11.52	11.52	11.52	0	11.0673
MCFE.US	McAfee Corp	20210513	23.09	23.44	22.71	22.81	850100	19.3437	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210513	30.22	32.39	29.78	32.19	1648800	32.19	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210513	141.12	143.93	139.71	142.12	3801248	70.447	up	up	correct
MCHX.US	Marchex Inc	20210513	2.52	2.64	2.5	2.52	53100	2.52
MCMJ.US	Merida Merger Corp. I	20210513	9.92	9.94	9.9	9.93	87100	9.93	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210513	0.9	0.9001	0.86	0.86	84048	0.86	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210513	21.38	22.7	20.38	20.66	1068907	20.66	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210513	68.79	72.52	68.65	71.74	110400	71.74	up	up	correct
MDB.US	MongoDB Inc	20210513	251.936	260.75	238.01	244.74	850900	244.74	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210513	133.48	136.4	131.02	131.61	74000	131.61	down	down	correct
MDGS.US	Medigus Ltd	20210513	1.65	1.73	1.65	1.67	435200	1.67	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210513	0.52	0.52	0.52	0.52	0	0.52
MDIA.US	MediaCo Holding Inc	20210513	2.68	2.71	2.62	2.65	13500	2.65	down	down	correct
MDJH.US	MDJM Ltd	20210513	4.75	4.95	4.591	4.777	15200	4.777	up	up	correct
MDLZ.US	Mondelez International Inc	20210513	61.47	62.74	61.37	62.39	6789245	61.3834	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20210513	3.34	3.39	3.18	3.24	99700	3.24	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210513	1.38	1.48	1.27	1.3	8400305	1.2587	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210513	23.46	23.46	23.46	23.46	0	22.4778
MDRX.US	Allscripts Healthcare Solutions Inc	20210513	16.12	16.64	16.06	16.56	1674400	16.56	up	up	correct
MDVL.US	Medavail Holdings Inc	20210513	11.4	11.44	10.7	10.86	28200	10.86	down	down	correct
MDWD.US	MediWound Ltd	20210513	3.98	4.3	3.85	3.86	82800	3.86	down	down	correct
MDWT.US	Midwest Holding Inc	20210513	43.55	46.14	42.67	45.6	5700	45.6	up	up	correct
MDXG.US	MiMedx Group Inc	20210513	9.18	9.56	9.06	9.3	444006	9.3	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210513	9.87	9.96	9.87	9.94	908093	9.94	up	up	correct
MEDP.US	Medpace Holdings Inc	20210513	162.85	164.33	159.66	160.26	242200	160.26	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20210513	3.21	3.245	3.1	3.11	15600	3.11	down	down	correct
MEIP.US	MEI Pharma Inc	20210513	3.15	3.18	2.57	2.6	2241700	2.6	down	down	correct
MELI.US	MercadoLibre Inc	20210513	1309.09	1317.8101	1262.38	1296.65	772400	1296.65	down	down	correct
MEOH.US	Methanex Corporation	20210513	37.57	38.75	37.2	37.47	254341	37.1925	down	down	correct
MERC.US	Mercer International Inc	20210513	15.03	15.69	15.03	15.51	259291	15.256	up	down	incorrect
MESA.US	Mesa Air Group Inc	20210513	10.19	10.21	9.61	10.1	900600	10.1	down	down	correct
MESO.US	Mesoblast Limited	20210513	6.73	6.85	6.67	6.73	114100	6.73
METC.US	Ramaco Resources Inc	20210513	4.7	5.19	4.61	4.87	829900	4.87	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210513	1.4	1.4	1.27	1.3	2253000	1.3	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210513	0.1811	0.2099	0.1811	0.2099	35739	0.2099	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210513	6.38	6.66	6.31	6.435	364000	6.435	up	up	correct
MFIN.US	Medallion Financial Corp	20210513	8.62	8.73	8.6	8.64	34650	8.64	up	up	correct
MGEE.US	MGE Energy Inc	20210513	72.25	75.18	72.25	74.98	73655	73.8699	up	up	correct
MGI.US	MoneyGram International Inc	20210513	7.68	7.79	7.24	7.62	1654200	7.62	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20210513	15.78	15.97	15.46	15.74	41776	15.5604	down	down	correct
MGLN.US	Magellan Health Inc	20210513	94.38	94.5	94.27	94.42	207200	94.42	up	up	correct
MGNI.US	Magnite Inc	20210513	26.23	27.52	24.13	24.53	4615300	24.53	down	down	correct
MGNX.US	MacroGenics Inc	20210513	29.22	29.81	27.98	28.88	667900	28.88	down	down	correct
MGPI.US	MGP Ingredients Inc	20210513	62.03	64.11	62.03	63.01	113975	62.6764	up	up	correct
MGRC.US	McGrath RentCorp	20210513	81.04	82.74	81.04	82.12	73331	81.2025	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210513	13.22	13.22	10.4	10.95	435000	10.95	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210513	13.25	13.36	12.506	12.85	93100	12.85	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210513	13.3	13.3	13.3	13.3	192	10.7785
MHLD.US	Maiden Holdings Ltd	20210513	3.53	3.62	3.28	3.28	547800	3.28	down	down	correct
MICT.US	MICT Inc	20210513	1.48	1.52	1.23	1.26	3826300	1.26	down	down	correct
MIDD.US	The Middleby Corporation	20210513	168.8	173.7	168.21	170.13	903713	170.13	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210513	0.95	1	0.89	0.89	16001	0.89	down	down	correct
MILE.US	Metromile Inc	20210513	7.32	7.382	6.71	6.94	2372000	6.94	down	down	correct
MILEW.US	Metromile Inc	20210513	1.6	1.75	1.5	1.5831	33863	1.5831	down	down	correct
MIME.US	Mimecast Limited	20210513	45.58	47.705	45.58	47.56	1319100	47.56	up	up	correct
MIND.US	MIND Technology Inc	20210513	2.23	2.25	2.12	2.14	77700	2.14	down	up	incorrect
MINDP.US	MIND Technology Inc	20210513	24.81	24.99	24.3582	24.85	2721	23.7541	up	up	correct
MINM.US	Minim Inc. Common Stock	20210513	2.98	2.98	2.85	2.85	1100	2.85	down	down	correct
MIR.US	WT	20210513	1.7	1.75	1.52	1.6	234064	1.6	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210513	17.65	17.91	17.01	17.45	69800	17.45	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210513	5.46	5.65	5.19	5.26	42700	5.26	down	down	correct
MITC.US	MeaTech 3D Ltd	20210513	7.29	7.48	7.12	7.48	33300	7.48	up	up	correct
MITK.US	Mitek Systems Inc	20210513	15.28	15.72	15.21	15.56	498200	15.56	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210513	1.23	1.26	1.1	1.16	830400	1.16	down	down	correct
MKD.US	Molecular Data Inc	20210513	0.78	0.8	0.77	0.79	477400	0.79	up	down	incorrect
MKSI.US	MKS Instruments Inc	20210513	169.94	173.73	169.0679	171.24	332740	170.777	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210513	9.91	9.92	9.89	9.9	482106	9.9	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210513	446.91	455.045	442.585	452.22	429694	450.8688	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210513	6.69	7.21	6.65	6.84	115600	6.84	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210513	243.13	248.39	243.13	247.3	24570	246.8689	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210513	9.93	9.93	9.86	9.88	105400	9.88	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210513	10.25	10.29	10.19	10.19	14100	10.19	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210513	0.78	0.78	0.6611	0.6611	22614	0.6611	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210513	17.55	17.92	17.03	17.24	3481300	17.24	down	down	correct
MLHR.US	Herman Miller Inc	20210513	44.28	45.28	43.58	44.22	1172604	43.8555	down	down	correct
MLKN.US	MillerKnoll Inc	20210513	44.28	45.28	43.58	44.22	1172604	43.6596	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210513	18.49	18.49	18.1	18.14	8200	18.14	down	down	correct
MMAT.US	Meta Materials Inc	20210513	3.86	3.96	3.46	3.64	3171600	3.64	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20210513	2.53	2.65	2.4	2.63	265732	2.621	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210513	2.5	2.56	2.45	2.45	18300	2.45	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210513	59.34	60.85	59.06	59.68	365000	59.68	up	up	correct
MMYT.US	MakeMyTrip Limited	20210513	24.58	25.21	23.03	23.61	303200	23.61	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210513	2.89	2.89	2.8	2.8199	52945	2.8199	down	down	correct
MNDT.US	Mandiant Inc.	20210513	19.33	20.05	19.08	19.51	4847800	19.51	up	up	correct
MNKD.US	MannKind Corporation	20210513	3.97	4.22	3.91	4.03	3395600	4.03	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210513	3.0082	3.29	2.92	2.99	9674648	2.99	down	down	correct
MNOV.US	MediciNova Inc	20210513	3.99	4.11	3.87	4.05	291300	4.05	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20210513	5.24	5.26	4.95	5.05	19900	5.05	down	down	correct
MNRO.US	Monro Inc	20210513	65.36	67.23	65.25	67	211762	66.1217	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20210513	20.6	21.16	20.6	20.91	10600	20.91	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210513	27.42	27.42	27.42	27.42	200	26.0317
MNST.US	Monster Beverage Corporation	20210513	90.23	90.64	89.28	89.47	2323200	89.47	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20210513	8.76	9.26	8.51	8.8	61700	8.8	up	up	correct
MNTS.US	Momentus Inc	20210513	10.4	11.25	10.2	10.3	756553	10.3	down	down	correct
MNTSW.US	Momentus Inc	20210513	2	2.23	1.909	2.01	160871	2.01	up	up	correct
MNTV.US	Momentive Global Inc	20210513	17.57	18	17.57	17.81	806600	17.81	up	up	correct
MNTX.US	Manitex International Inc	20210513	7.06	7.32	7.06	7.25	9400	7.25	up	up	correct
MODV.US	ModivCare Inc	20210513	139.14	145.56	135.07	141.73	52600	141.73	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20210513	30.64	31.47	30.64	31.4	22871	30.7183	up	up	correct
MOGO.US	Mogo Inc	20210513	7.158	7.53	6.325	6.73	2317400	6.73	down	up	incorrect
MOHO.US	ECMOHO Limited	20210513	1.65	1.66	1.6	1.6	8100	1.6	down	down	correct
MOMO.US	Momo Inc	20210513	14.01	14.14	13.285	13.49	2671116	13.49	down	down	correct
MON.US	Monument Circle Acquisition Corp	20210513	9.71	9.75	9.71	9.74	18500	9.74	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210513	9.959	9.963	9.93	9.95	27000	9.95	down	down	correct
MONCW.US	Monument Circle Acquisition Corporation	20210513	0.5301	0.5301	0.4902	0.52	32950	0.52	down	down	correct
MOR.US	MorphoSys AG	20210513	20.51	20.58	20.07	20.34	24200	20.34	down	down	correct
MORF.US	Morphic Holding Inc	20210513	49.43	50.24	47.18	48	162600	48	down	down	correct
MORN.US	Morningstar Inc	20210513	244.16	247.34	242.03	246.58	106382	245.997	up	up	correct
MOSY.US	MoSys Inc	20210513	2.96	3.065	2.82	2.89	298907	2.89	down	up	incorrect
MOTN.US	Motion Acquisition Corp	20210513	9.92	9.97	9.92	9.93	16900	9.93	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210513	10.08	10.08	10.08	10.08	0	10.08
MOTNW.US	Motion Acquisition Corp	20210513	0.99	1.002	0.99	1.002	8400	1.002	up	up	correct
MOTS.US	Motus GI Holdings Inc	20210513	0.99	1	0.913	0.921	1121900	0.921	down	down	correct
MOVE.US	Movano Inc	20210513	5.15	5.2	5	5	108753	5	down	down	correct
MOXC.US	Moxian Inc	20210513	7.68	10.65	7.68	9.52	5286800	9.52	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20210513	21.86	22.48	21.53	22.34	62500	22.34	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20210513	27.48	28.21	27.01	28	55897	27.611	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20210513	312.6	320.35	303.94	306.33	518039	305.097	down	down	correct
MRAM.US	Everspin Technologies Inc	20210513	5.07	5.22	5.01	5.01	92600	5.01	down	down	correct
MRBK.US	Meridian Corporation	20210513	25.18	26.635	25.18	25.93	43313	25.6476	up	up	correct
MRCC.US	Monroe Capital Corporation	20210513	10.26	10.56	10.26	10.48	101065	9.798	up	up	correct
MRCY.US	Mercury Systems Inc	20210513	63.6	65.33	63.6	64.68	625800	64.68	up	up	correct
MREO.US	Mereo BioPharma Group plc	20210513	3.34	3.41	2.91	2.98	1810600	2.98	down	up	incorrect
MRIN.US	Marin Software Incorporated	20210513	1.43	1.47	1.34	1.37	273400	1.37	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210513	2.23	2.41	2.04	2.08	3206200	2.08	down	down	correct
MRLN.US	Marlin Business Services Corp	20210513	22.36	22.71	22.34	22.45	44052	22.1763	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210513	9.22	9.38	9	9.01	15200	9.01	down	down	correct
MRNA.US	Moderna Inc	20210513	152.6	155.62	146.85	149.87	5765024	149.87	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210513	14.85	15.72	14.72	15.26	239700	15.26	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210513	14.75	15.08	13.81	14.35	711600	14.35	down	down	correct
MRTN.US	Marten Transport Ltd	20210513	17.03	17.5	16.89	17.42	258286	16.785	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210513	153.62	157.47	151.99	154.76	600500	154.76	up	up	correct
MRUS.US	Merus N.V	20210513	22.41	23.02	20.41	22	116000	22	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210513	36.44	37.4	36.32	36.76	755900	36.76	up	down	incorrect
MRVL.US	Marvell Technology Inc	20210513	42.03	42.84	40.79	41.6	9175034	41.5169	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210513	9.63	9.73	9.62	9.719	15700	9.719	up	up	correct
MSACW.US	Medicus Sciences Acquisition Corp	20210513	0.6333	0.6333	0.6333	0.6333	111	0.6333
MSBI.US	Midland States Bancorp Inc	20210513	27.44	28.32	27.44	28.21	55719	27.5979	up	up	correct
MSDAU.US	MSD Acquisition Corp	20210513	10.05	10.15	10.05	10.07	449600	10.07	up	down	incorrect
MSEX.US	Middlesex Water Company	20210513	77.84	79.89	77.84	79.03	52035	78.6041	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210513	12.08	12.08	12.08	12.08	0	11.6053
MSFIX.US	The Multi	20210513	12.34	12.34	12.34	12.34	0	11.8546
MSFT.US	Microsoft Corporation	20210513	241.8	245.6	241.42	243.03	29624301	241.5649	up	up	correct
MSFYX.US	The Multi	20210513	11.71	11.71	11.71	11.71	0	11.2499
MSGM.US	Motorsport Games Inc	20210513	19.077	19.08	16.11	16.68	42800	16.68	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210513	511.2	542.97	478.07	488.08	937400	488.08	down	down	correct
MSVB.US	Mid	20210513	15.02	15.07	15.02	15.07	1059	15.001	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20210513	9.65	9.69	9.65	9.67	9300	9.67	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210513	9.9	9.97	9.9	9.92	12100	9.92	up	up	correct
MTACW.US	MedTech Acquisition Corporation	20210513	0.85	0.85	0.77	0.77	24400	0.77	down	down	correct
MTBC.US	CareCloud Inc	20210513	7.57	7.69	7.35	7.43	94000	7.43	down	up	incorrect
MTBCP.US	CareCloud Inc	20210513	28.85	29.11	28.85	29.06	10508	27.2798	up	up	correct
MTC.US	Mmtec Inc	20210513	1.55	1.61	1.41	1.43	134500	1.43	down	down	correct
MTCH.US	Match Group Inc	20210513	142.945	144.25	135.51	138.4	2305645	138.4	down	down	correct
MTCR.US	Metacrine Inc	20210513	3.59	3.639	3.3	3.37	127400	3.37	down	down	correct
MTEM.US	Molecular Templates Inc	20210513	8.79	8.94	8.15	8.34	272000	8.34	down	down	correct
MTLS.US	Materialise NV	20210513	25.04	26.69	22.69	23.68	426300	23.68	down	down	correct
MTP.US	Midatech Pharma plc	20210513	2.06	2.082	1.98	2	90500	2	down	up	incorrect
MTRX.US	Matrix Service Company	20210513	12.35	12.83	12.22	12.6	203100	12.6	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210513	50.96	51.85	48.68	49.59	676400	49.59	down	down	correct
MTTR.US	Matterport Inc	20210513	10.95	11.13	10.45	11.05	1007000	11.05	up	up	correct
MTTRW.US	Matterport Inc	20210513	3.13	3.3701	2.73	2.8499	86023	2.8499	down	up	incorrect
MU.US	Micron Technology Inc	20210513	77.97	78.865	76.53	77.19	20153780	77.0002	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210513	13.62	14	12.1	12.87	3842700	12.87	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210513	16.795	17.6	14.11	15.03	25900	15.03	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210513	4.86	5.15	3.68	4.37	655500	4.37	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210513	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210513	9.76	10.06	9.2	9.31	117400	9.31	down	down	correct
MVBF.US	MVB Financial Corp	20210513	41.38	43.5	41.38	42.9	47158	42.4719	up	up	correct
MVIS.US	MicroVision Inc	20210513	13.4	13.95	12.22	12.48	10509900	12.48	down	up	incorrect
MVST.US	Microvast Holdings Inc	20210513	10.67	10.89	10.31	10.44	1729700	10.44	down	up	incorrect
MYFW.US	First Western Financial Inc	20210513	26.19	26.67	26	26.45	19900	26.45	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20210513	25.66	26.09	24.98	25.65	471300	25.65	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210513	3.74	3.85	3.62	3.64	47551	3.64	down	down	correct
MYPS.US	Playstudios Inc	20210513	9.95	10	9.95	9.99	112800	9.99	up	down	incorrect
MYPSW.US	MYPSW	20210513	1.64	1.745	1.6	1.67	19000	1.67	up	down	incorrect
MYRG.US	MYR Group Inc	20210513	78.24	80.52	78.16	80.16	93100	80.16	up	up	correct
MYSZ.US	My Size Inc	20210513	1.21	1.22	1.13	1.14	289200	1.14	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210513	9.8	9.82	9.76	9.76	43900	9.76	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20210513	10	10.04	9.99	10	45031	10
NAACW.US	North Atlantic Acquisition Corporation	20210513	0.75	0.85	0.6588	0.8301	16383	0.8301	up	up	correct
NAII.US	Natural Alternatives International Inc	20210513	14.14	14.69	14.14	14.6	3400	14.6	up	up	correct
NAKD.US	Naked Brand Group Limited	20210513	0.515	0.61	0.473	0.5956	8470482	8.934	up	up	correct
NAOV.US	NanoVibronix Inc	20210513	0.87	0.88	0.77	0.79	256100	0.79	down	down	correct
NARI.US	Inari Medical Inc	20210513	87.08	89.28	79.02	81.37	563700	81.37	down	up	incorrect
NATH.US	Nathan's Famous Inc	20210513	63.62	64.5799	62.36	63.39	6602	62.4135	down	down	correct
NATI.US	National Instruments Corporation	20210513	38.74	39.18	38.1	38.59	634500	38.1094	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20210513	19.56	19.56	18.71	19.11	126200	19.11	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20210513	10.02	10.12	9.88	9.91	64490	9.91	down	down	correct
NAVI.US	Navient Corporation	20210513	16.35	17.31	16.25	17.16	1573905	16.7575	up	down	incorrect
NBEV.US	NewAge Inc	20210513	2.1	2.18	1.99	2.06	1367900	2.06	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20210513	92.82	93.6	90.64	91.93	680200	91.93	down	down	correct
NBN.US	Northeast Bank	20210513	27.59	28.6566	27.59	28.29	31739	28.2735	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210513	1.41	1.4365	1.34	1.35	530106	1.35	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210513	4.96	4.96	4.506	4.64	294498	4.64	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20210513	9.61	9.63	9.61	9.63	147400	9.63	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210513	10	10	10	10	2300	10
NBTB.US	NBT Bancorp Inc	20210513	37.86	40.32	37.86	40.05	191748	39.1618	up	up	correct
NBTX.US	Nanobiotix S.A	20210513	14.98	15.2	14.98	15.2	700	15.2	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20210513	76.3	78.9	75.91	78.67	36000	78.67	up	up	correct
NCMI.US	National CineMedia Inc	20210513	4.1	4.42	4.09	4.36	555602	4.1677	up	up	correct
NCNA.US	NuCana plc	20210513	3.13	3.14	2.8	2.9	522700	2.9	down	down	correct
NCNO.US	nCino Inc	20210513	52.11	53.21	48	49.76	2851700	49.76	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20210513	23.937	23.937	22.7	23.37	6200	23.37	down	down	correct
NCTY.US	The9 Limited	20210513	15.6	16.51	13.1	13.44	1597000	13.44	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20210513	9.8	9.9	9.8	9.8	29700	9.8
NDACU.US	NightDragon Acquisition Corp	20210513	10.06	10.16	10.06	10.105	21300	10.105	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20210513	1.36	1.53	1.29	1.29	14686	1.29	down	down	correct
NDAQ.US	Nasdaq Inc	20210513	158.76	161.82	158.76	160.9	459554	159.5158	up	up	correct
NDLS.US	Noodles & Company	20210513	10.82	11.09	10.57	10.83	105978	10.83	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20210513	2.06	2.134	1.93	1.98	670100	1.98	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210513	0.578	0.69	0.551	0.551	6531	0.551	down	down	correct
NDSN.US	Nordson Corporation	20210513	200.61	206.88	200.61	205.43	215187	204.1589	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210513	16.45	16.5	16.3875	16.5	16500	12.1756	up	up	correct
NEE.US	PQ	20210513	48.35	48.79	48.1	48.6	83763	47.1559	up	up	correct
NEGG.US	Newegg Commerce Inc	20210513	7.27	8.7	6.08	7.15	4269600	7.15	down	up	incorrect
NEO.US	NeoGenomics Inc	20210513	38.35	38.82	36.3	36.62	1117700	36.62	down	down	correct
NEOG.US	Neogen Corporation	20210513	89.9	92.745	89.78	92.09	237273	46.045	up	up	correct
NEON.US	Neonode Inc	20210513	6.9	7.28	6.7	6.7	54200	6.7	down	down	correct
NEPH.US	Nephros Inc	20210513	8.15	8.15	7.96	8.02	6500	8.02	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210513	1.17	1.19	1.06	1.08	2187800	1.08	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210513	2.56	2.75	2.44	2.69	3957000	2.69	up	up	correct
NESR.US	National Energy Services Reunited Corp	20210513	12.61	12.88	12.51	12.69	140000	12.69	up	up	correct
NESRW.US	NESRW	20210513	2.4599	2.4599	2.4599	2.4599	246	2.4599
NETE.US	Net Element Inc	20210513	9.76	10.06	9.2	9.31	117400	9.31	down	down	correct
NEWT.US	Newtek Business Services Corp	20210513	28.75	31.24	28.75	30.88	299830	28.3418	up	up	correct
NEXI.US	NexImmune Inc	20210513	18.53	18.815	17.125	17.15	37700	17.15	down	down	correct
NEXT.US	NextDecade Corporation	20210513	2.07	2.097	1.89	1.97	262900	1.97	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210513	16.35	17.08	16.35	16.98	146908	16.7288	up	up	correct
NFE.US	New Fortress Energy Inc	20210513	37.82	41.57	37.45	38.43	539410	38.0605	up	down	incorrect
NFLX.US	Netflix Inc	20210513	489.13	490.78	482.71	486.66	2712500	486.66	down	down	correct
NGCAU.US	NextGen Acquisition Corp. II	20210513	9.97	9.97	9.97	9.97	0	9.97
NGM.US	NGM Biopharmaceuticals Inc	20210513	27.64	28.29	26.94	27.98	158200	27.98	up	up	correct
NGMS.US	NeoGames S.A	20210513	44.04	44.97	40.92	41.9	78300	41.9	down	down	correct
NH.US	NantHealth Inc	20210513	2.36	2.433	2.17	2.25	229500	2.25	down	down	correct
NHTC.US	Natural Health Trends Corp	20210513	7.55	7.8117	7.5	7.66	42692	7.0894	up	up	correct
NICE.US	NICE Ltd	20210513	224.73	227.05	222.23	223.05	366200	223.05	down	down	correct
NICHX.US	NICHX	20210513	27.19	27.19	27.19	27.19	0	26.7838
NICK.US	Nicholas Financial Inc	20210513	10.33	10.33	10.26	10.26	1800	10.26	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210513	11.75	11.8	10.72	10.75	83200	10.75	down	down	correct
NIU.US	Niu Technologies	20210513	28.26	28.87	26	26.71	720200	26.71	down	down	correct
NK.US	NantKwest Inc	20210513	43.84	43.86	42.32	42.78	94092	42.78	down	down	correct
NKLA.US	Nikola Corporation	20210513	12.5	12.78	11.53	11.88	12151100	11.88	down	down	correct
NKSH.US	National Bankshares Inc	20210513	34.41	35.41	34.36	35.35	17467	34.0014	up	up	correct
NKTR.US	Nektar Therapeutics	20210513	18.57	18.99	18.35	18.86	939500	18.86	up	up	correct
NKTX.US	Nkarta Inc	20210513	26.17	26.17	23.02	23.94	282800	23.94	down	up	incorrect
NLOK.US	NortonLifeLock Inc	20210513	25.28	25.7327	25.14	25.37	9678190	25.0094	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20210513	3.17	3.35	3.1101	3.2	164532	3.2	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20210513	0.9	0.9	0.9	0.9	26600	0.9
NLTX.US	Neoleukin Therapeutics Inc	20210513	10.69	11	10.21	10.39	154300	10.39	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20210513	12.6	12.89	12.6	12.8	348915	11.9681	up	down	incorrect
NMIH.US	NMI Holdings Inc	20210513	22.54	23.53	22.54	23.39	638300	23.39	up	up	correct
NMMC.US	North Mountain Merger Corp	20210513	9.79	9.82	9.76	9.796	2100	9.796	up	up	correct
NMMCU.US	North Mountain Merger Corp	20210513	10.25	10.25	10.25	10.25	0	10.25
NMMCW.US	North Mountain Merger Corp	20210513	0.8101	0.8101	0.8101	0.8101	700	0.8101
NMRD.US	Nemaura Medical Inc	20210513	10.1	11.45	9.01	9.24	953800	9.24	down	up	incorrect
NMRK.US	Newmark Group Inc	20210513	12.77	13.18	12.6771	13.04	825973	13.0118	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20210513	6.36	6.45	6	6.45	9800	6.45	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20210513	1.11	1.13	1	1.05	3990600	1.05	down	down	correct
NNBR.US	NN Inc	20210513	7.05	7.63	7.05	7.59	462108	7.59	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20210513	5.95	6.16	5.39	5.53	19627100	5.53	down	down	correct
NNOX.US	Nano	20210513	22.85	23.17	19.65	19.8	3395800	19.8	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210513	9.76	9.92	9.76	9.88	106700	9.88	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210513	10.46	10.614	10.46	10.5	85700	10.5	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20210513	0.74	0.75	0.64	0.65	114300	0.65	down	down	correct
NODK.US	NI Holdings Inc	20210513	18.59	18.91	18.59	18.69	6100	18.69	up	up	correct
NOTV.US	Inotiv Inc	20210513	23.8285	24.15	22.3201	22.69	167052	22.69	down	down	correct
NOVN.US	Novan Inc	20210513	1.11	1.3	1.1	1.14	1501114	11.4	up	down	incorrect
NOVT.US	Novanta Inc	20210513	129.08	132.3	128.58	131.04	126200	131.04	up	up	correct
NPA.US	New Providence Acquisition Corp	20210513	0.085	0.09	0.085	0.09	29000	0.09	up	up	correct
NPCE.US	NeuroPace Inc	20210513	20	21	18.24	19.03	320100	19.03	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210513	9.67	9.67	9.67	9.67	0	9.67
NRACU.US	Noble Rock Acquisition Corporation	20210513	9.92	9.96	9.92	9.95	6400	9.95	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20210513	0.7	0.7298	0.7	0.7	9546	0.7
NRBO.US	NeuroBo Pharmaceuticals Inc	20210513	2.96	2.99	2.72	2.77	45000	2.77	down	down	correct
NRC.US	National Research Corporation	20210513	47.9428	49.81	47.9428	49.29	24342	48.8902	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210513	43.75	44.16	43.01	44.06	17009	42.9224	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20210513	26.33	26.96	24.55	25.2	342800	25.2	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210513	17.09	17.09	17.09	17.09	0	16.3409
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210513	17.28	17.28	17.28	17.28	0	16.6044
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210513	17.27	17.27	17.27	17.27	0	16.4979
NRXP.US	NRx Pharmaceuticals Inc	20210513	26.8	26.8	25.35	25.66	14700	25.66	down	up	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20210513	7.03	7.2	6.65	6.91	12326	6.91	down	down	correct
NSEC.US	The National Security Group Inc	20210513	11.25	11.25	11.25	11.25	547	11.127
NSIT.US	Insight Enterprises Inc	20210513	96.26	100.22	96.26	99.35	463200	99.35	up	down	incorrect
NSPR.US	InspireMD Inc	20210513	4.83	5.07	4.33	4.42	363200	4.42	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20210513	32.44	32.68	31.94	32.31	33200	32.31	down	down	correct
NSTG.US	NanoString Technologies Inc	20210513	52.89	54.23	47.06	48.42	842100	48.42	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210513	5.91	5.97	5.45	5.76	6400	5.76	down	down	correct
NTAP.US	NetApp Inc	20210513	74.77	76.98	74.77	76.61	837107	75.7235	up	down	incorrect
NTCT.US	NetScout Systems Inc	20210513	26.23	27.08	26.03	26.91	536900	26.91	up	up	correct
NTES.US	NetEase Inc	20210513	103.56	105.73	101.45	101.51	2221784	100.7721	down	up	incorrect
NTGR.US	NETGEAR Inc	20210513	36.54	37.81	36	36.51	352400	36.51	down	down	correct
NTIC.US	Northern Technologies International Corporation	20210513	15.88	17.9989	15.2401	17.06	50256	16.925	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20210513	64.77	66.89	58.52	60.88	1479800	60.88	down	up	incorrect
NTNX.US	Nutanix Inc	20210513	27.2	28.8	27.16	28.71	4132700	28.71	up	up	correct
NTRA.US	Natera Inc	20210513	89.96	90.99	84.01	88.92	1147800	88.92	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20210513	18.75	18.75	18.75	18.75	0	18.75
NTRS.US	Northern Trust Corporation	20210513	116.04	119.64	116.0382	119.06	572911	116.9432	up	up	correct
NTRSO.US	Northern Trust Corporation	20210513	26.62	26.93	26.62	26.83	17800	25.9718	up	down	incorrect
NTUS.US	Natus Medical Incorporated	20210513	27.5	28.44	27.5	28.19	266800	28.19	up	up	correct
NTWK.US	NetSol Technologies Inc	20210513	4.09	4.09	3.83	3.84	42200	3.84	down	down	correct
NUAN.US	Nuance Communications Inc	20210513	52.65	52.81	52.47	52.76	4570800	52.76	up	up	correct
NURO.US	NeuroMetrix Inc	20210513	2.92	2.96	2.58	2.72	112100	2.72	down	up	incorrect
NUVA.US	NuVasive Inc	20210513	67.69	69.61	67.69	68.59	427000	68.59	up	up	correct
NUWE.US	Nuwellis Inc	20210513	3.74	3.79	3.42	3.53	174900	3.53	down	down	correct
NUZE.US	NuZee Inc	20210513	2.83	2.83	2.7	2.7	28000	2.7	down	down	correct
NVAX.US	Novavax Inc	20210513	129.4	133.44	117.12	121	5065600	121	down	down	correct
NVCN.US	Neovasc Inc	20210513	0.81	0.82	0.7	0.74	2361800	0.74	down	down	correct
NVCR.US	NovoCure Limited	20210513	181.87	183.71	171.21	173.04	747400	173.04	down	down	correct
NVDA.US	NVIDIA Corporation	20210513	561.35	563.23	538.36	546.61	7143187	136.5804	down	down	correct
NVEC.US	NVE Corporation	20210513	71.62	72.99	70.5	72.33	25038	69.3994	up	up	correct
NVEE.US	NV5 Global Inc	20210513	81.91	85.26	80.31	84.89	183800	84.89	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210513	69	69	69	69	0	69
NVFY.US	Nova LifeStyle Inc	20210513	2.53	2.64	2.53	2.57	17690	2.57	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210513	0.7	0.7	0.61	0.62	995100	0.62	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210513	86.1	87.24	85.74	86.13	89400	86.13	up	up	correct
NVNO.US	enVVeno Medical Corp	20210513	5.15	5.4	4.99	5.02	189600	5.02	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20210513	0.23	0.23	0.23	0.23	0	0.23
NVOS.US	Novo Integrated Sciences Inc	20210513	2.25	2.3	2.13	2.14	57493	2.14	down	up	incorrect
NVSA.US	New Vista Acquisition Corp	20210513	9.72	9.72	9.71	9.72	15600	9.72
NVSAU.US	New Vista Acquisition Corp	20210513	9.99	10	9.98	9.98	50700	9.98	down	up	incorrect
NVSAW.US	New Vista Acquisition Corp	20210513	0.7899	0.8001	0.7752	0.8	19802	0.8	up	up	correct
NVVE.US	Nuvve Holding Corp	20210513	7.96	8.279	7.01	7.37	536700	7.37	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210513	1.05	1.11	0.96	0.98	290384	0.98	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20210513	13.55	14.22	13.51	14.14	849326	13.7321	up	up	correct
NWE.US	NorthWestern Corporation	20210513	64.21	66.31	64.21	65.2	422914	63.2317	up	up	correct
NWFL.US	Norwood Financial Corp	20210513	25.0948	25.58	25.0948	25.34	18319	24.826	up	up	correct
NWL.US	Newell Brands Inc	20210513	27.88	28.75	27.77	28.58	2059292	27.8044	up	down	incorrect
NWLI.US	National Western Life Group Inc	20210513	247	257	247	253	6282	252.5874	up	down	incorrect
NWPX.US	Northwest Pipe Company	20210513	30.94	31.93	30.75	31.72	38600	31.72	up	down	incorrect
NWS.US	News Corporation	20210513	24.29	24.88	24.1	24.355	385369	24.2414	up	up	correct
NWSA.US	News Corporation	20210513	26.17	26.785	25.915	26.25	2498306	26.13	up	up	correct
NXGN.US	NextGen Healthcare Inc	20210513	17.9	18.44	17.86	18.37	231200	18.37	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210513	184.85	189.13	184.69	186.44	2586306	184.9614	up	up	correct
NXST.US	Nexstar Media Group Inc	20210513	145.83	150.2	145.5	147.79	275672	146.493	up	up	correct
NXTC.US	NextCure Inc	20210513	8.06	8.12	7.8	8.01	168800	8.01	down	up	incorrect
NXTD.US	Nxt	20210513	0.72	0.7499	0.6636	0.6921	959776	6.921	down	down	correct
NXTP.US	Nextplay Technologies Inc	20210513	3.03	3.04	2.85	2.93	154200	2.93	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20210513	4.3	4.452	4.3	4.4	2676016	4.098	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210513	24.74	24.8899	24.65	24.79	153549	23.4082	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210513	24.5057	24.6984	24.45	24.45	44923	23.0682	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210513	24.29	24.56	24.2296	24.32	12513	23.4072	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210513	1.73	1.8	1.68	1.69	208100	1.69	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210513	19	19.08	18.46	18.46	5548	18.46	down	down	correct
OAS.US	Oasis Petroleum Inc	20210513	77.03	77.95	72.45	73.68	177481	70.1266	down	down	correct
OBAS.US	Optibase Ltd	20210513	11.08	11.08	11.06	11.08	1000	11.08
OBCI.US	Ocean Bio	20210513	12.1	12.1	11.5817	11.8	3393	11.6999	down	up	incorrect
OBLG.US	Oblong Inc	20210513	4.31	4.42	3.86	4.03	153200	4.03	down	down	correct
OBNK.US	Origin Bancorp Inc	20210513	43.78	44.98	43.78	44.35	88187	44.0803	up	down	incorrect
OBSV.US	ObsEva SA	20210513	2.72	2.79	2.56	2.63	705300	2.63	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210513	32.5	32.5	32.5	32.5	0	31.9352
OCAX.US	OCA Acquisition Corp	20210513	9.83	9.91	9.83	9.85	9300	9.85	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210513	10.11	10.17	10.08	10.08	3100	10.08	down	down	correct
OCAXW.US	OCA Acquisition Corp	20210513	0.4951	0.5669	0.4902	0.5	3137	0.5	up	up	correct
OCC.US	Optical Cable Corporation	20210513	3.34	3.34	3.17	3.17	10500	3.17	down	down	correct
OCCI.US	OFS Credit Company Inc	20210513	13.66	13.78	13.55	13.63	36287	12.0952	down	down	correct
OCCIO.US	OFS Credit Company Inc	20210513	25.35	25.35	25.271	25.274	5400	24.2683	down	down	correct
OCCIP.US	OFS Credit Company Inc	20210513	25.3	25.3	25.12	25.2723	4620	24.2911	down	up	incorrect
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210513	20.78	21.42	20.72	21.29	886500	21.29	up	up	correct
OCFC.US	OceanFirst Financial Corp	20210513	21.65	22.41	21.65	22.1	1652851	21.7448	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20210513	27.6	27.75	27.6	27.75	500	26.8962	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210513	4.52	4.64	4.1	4.11	248500	4.11	down	down	correct
OCGN.US	Ocugen Inc	20210513	8.97	9.25	7.813	8.23	53401000	8.23	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210513	6.5	6.56	6.42	6.52	1257194	6.1395	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210513	15.45	15.56	14.19	14.97	1241300	14.97	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210513	4.35	4.69	4.15	4.43	1003779	4.43	up	up	correct
OCX.US	OncoCyte Corporation	20210513	3.8	4.04	3.8	3.825	405400	3.825	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210513	256.48	264.52	256.48	263.97	611142	263.4458	up	up	correct
ODP.US	The ODP Corporation	20210513	40.15	42.79	40.15	41.21	427182	41.21	up	up	correct
ODT.US	Odonate Therapeutics Inc	20210513	3.01	3.12	2.885	2.99	866600	2.99	down	down	correct
OEG.US	Orbital Energy Group Inc	20210513	3.12	3.33	2.89	2.91	2114700	2.91	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210513	9.79	9.89	9.73	9.73	10200	9.73	down	down	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210513	9.952	10	9.952	9.98	18700	9.98	up	down	incorrect
OEPWW.US	One Equity Partners Open Water I Corp	20210513	0.6688	0.7	0.65	0.7	85	0.7	up	up	correct
OESX.US	Orion Energy Systems Inc	20210513	5.43	5.65	5.42	5.62	185300	5.62	up	up	correct
OFED.US	Oconee Federal Financial Corp	20210513	25.25	25.25	25.25	25.25	1585	25.0308
OFIX.US	Orthofix Medical Inc	20210513	40.85	42.15	40.77	41.72	115900	41.72	up	down	incorrect
OFLX.US	Omega Flex Inc	20210513	156	158.16	152	153.34	10651	152.3313	down	down	correct
OFS.US	OFS Capital Corporation	20210513	9.1	9.29	9.1	9.2	39202	8.5987	up	up	correct
OFSSG.US	OFS Capital Corporation	20210513	25.48	25.5	25.48	25.5	200	24.7223	up	up	correct
OFSSI.US	OFSSI	20210513	25.3	25.3	25.3	25.3	0	24.566
OGI.US	OrganiGram Holdings Inc	20210513	2.547	2.64	2.372	2.43	6893000	2.43	down	down	correct
OHPA.US	Orion Acquisition Corp	20210513	9.8	9.8	9.8	9.8	50000	9.8
OHPAU.US	Orion Acquisition Corp	20210513	9.98	10	9.94	9.98	347000	9.98
OHPAW.US	Orion Acquisition Corp	20210513	0.66	0.66	0.66	0.66	1	0.66
OIIM.US	O2Micro International Limited	20210513	6.57	6.72	6.35	6.45	125000	6.45	down	down	correct
OKTA.US	Okta Inc	20210513	229.94	234.28	218.63	221.96	1943700	221.96	down	up	incorrect
OLB.US	The OLB Group Inc	20210513	4.48	4.6237	4.3	4.3	30841	4.3	down	down	correct
OLED.US	Universal Display Corporation	20210513	191.56	194.67	185.405	190.24	498325	189.6316	down	down	correct
OLK.US	Olink Holding AB (publ)	20210513	29	30.23	25.55	26.65	256400	26.65	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210513	79.87	80.76	78.98	79.27	1020600	79.27	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20210513	25.09	25.69	23	24.07	298500	24.07	down	down	correct
OM.US	Outset Medical Inc	20210513	45	45.95	41.26	41.49	483600	41.49	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210513	50.16	51.06	49.68	50.31	86770	48.404	up	up	correct
OMCL.US	Omnicell Inc	20210513	130.25	133.63	129.34	131.01	210968	131.01	up	up	correct
OMEG.US	Omega Alpha SPAC	20210513	9.828	9.9	9.82	9.89	7000	9.89	up	up	correct
OMER.US	Omeros Corporation	20210513	17.97	18.86	17.85	18.33	436500	18.33	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210513	6.13	6.15	5.91	6.03	8600	6.03	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210513	23.01	23.64	22.4401	23.05	206973	21.4623	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210513	9.5	9.5	9.5	9.5	0	9.5
ON.US	ON Semiconductor Corporation	20210513	36.09	37.1	35.67	36.52	7665000	36.52	up	up	correct
ONB.US	Old National Bancorp	20210513	18.26	19.5601	18.26	19.44	714155	18.9855	up	up	correct
ONCR.US	Oncorus Inc	20210513	14.64	15.14	14.24	14.47	77800	14.47	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20210513	3.7	3.9	3.4	3.4	250108	3.4	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210513	5.13	5.5	4.95	4.98	1138500	4.98	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20210513	2.67	2.79	2.58	2.6	628400	2.6	down	down	correct
ONDS.US	Ondas Holdings Inc	20210513	6.22	6.508	5.687	5.73	356200	5.73	down	down	correct
ONEM.US	1Life Healthcare Inc	20210513	34.7	36.81	30.11	32.805	8059800	32.805	down	down	correct
ONEW.US	OneWater Marine Inc	20210513	47.06	52.01	47.06	51.94	149800	49.7531	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20210513	0.5512	0.5597	0.487	0.5025	487140	7.5375	down	down	correct
ONVO.US	Organovo Holdings Inc	20210513	6.88	7.1	6.57	6.65	114900	6.65	down	down	correct
OPBK.US	OP Bancorp	20210513	10.61	10.93	10.3856	10.82	40499	10.6343	up	up	correct
OPCH.US	Option Care Health Inc	20210513	17.12	17.76	16.88	17.09	678000	17.09	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210513	15.79	15.86	13.44	14.15	21345800	14.15	down	down	correct
OPGN.US	OpGen Inc	20210513	1.93	2.2	1.92	1.99	2437100	1.99	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210513	3.5	3.55	3.4	3.44	9100	3.44	down	down	correct
OPI.US	Office Properties Income Trust	20210513	26.55	27.19	26.37	27.01	183226	26.5019	up	down	incorrect
OPINL.US	Office Properties Income Trust	20210513	26.25	26.56	26.08	26.5	9000	25.7395	up	up	correct
OPK.US	OPKO Health Inc	20210513	3.35	3.47	3.32	3.41	5064400	3.41	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210513	12.13	12.67	12.13	12.4	10900	12.4	up	up	correct
OPOF.US	Old Point Financial Corporation	20210513	22.15	23.2937	22.15	22.15	17487	21.784
OPRA.US	Opera Limited	20210513	9.74	10.28	9.14	9.52	388200	9.52	down	down	correct
OPRT.US	Oportun Financial Corporation	20210513	19.73	20	19.51	19.83	100100	19.83	up	up	correct
OPRX.US	OptimizeRx Corporation	20210513	43.48	45.14	41.44	42.76	166452	42.76	down	down	correct
OPT.US	Opthea Limited	20210513	8.2	8.3965	7.3	8.03	30379	8.03	down	down	correct
OPTN.US	OptiNose Inc	20210513	3.07	3.19	3.02	3.12	255900	3.12	up	up	correct
ORGN.US	Origin Materials Inc	20210513	9.88	9.89	9.83	9.86	1992931	9.86	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210513	17.4	18.94	17.355	17.79	711900	17.79	up	up	correct
ORGS.US	Orgenesis Inc	20210513	4.25	4.62	4.14	4.41	470200	4.41	up	down	incorrect
ORIAU.US	Orion Biotech Opportunities Corp	20210513	10.05	10.08	10	10.05	7439608	10.05
ORIC.US	ORIC Pharmaceuticals Inc	20210513	24.4	25.35	23.94	24.24	140321	24.24	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210513	549.01	558	548.17	554.42	514200	554.42	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210513	10.42	10.71	10.04	10.26	362600	10.26	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210513	24.25	25.4128	24.25	25	30436	24.6007	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20210513	5.5	5.75	4.93	5	515800	5	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20210513	2.76	2.76	2.76	2.76	0	13.8
OSBC.US	Old Second Bancorp Inc	20210513	13.8	14.36	13.69	14.25	156602	14.1361	up	up	correct
OSIS.US	OSI Systems Inc	20210513	92.5	95.3	92.5	94.87	84000	94.87	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210513	3.14	3.2	2.95	3.07	399800	3.07	down	down	correct
OSPN.US	OneSpan Inc	20210513	24.6	24.94	24.09	24.48	237800	24.48	down	down	correct
OSS.US	One Stop Systems Inc	20210513	4.43	4.69	4.3	4.4	137100	4.4	down	down	correct
OSTK.US	Overstock.com Inc	20210513	71.3	72	65.06	66.91	2177100	66.91	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210513	9.65	9.69	9.65	9.69	5400	9.69	up	down	incorrect
OSTRU.US	Oyster Enterprises Acquisition Corp	20210513	9.972	9.972	9.972	9.972	200	9.972
OSTRW.US	Oyster Enterprises Acquisition Corp	20210513	0.65	0.65	0.615	0.65	3900	0.65
OSUR.US	OraSure Technologies Inc	20210513	9.33	9.47	9.03	9.33	618100	9.33
OSW.US	OneSpaWorld Holdings Limited	20210513	9.29	10.29	9.12	10.18	433600	10.18	up	up	correct
OTEX.US	Open Text Corporation	20210513	45.84	46.06	45.19	45.26	673582	44.6752	down	down	correct
OTIC.US	Otonomy Inc	20210513	2.18	2.26	2.06	2.1	552500	2.1	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20210513	1.98	2.07	1.92	1.94	802600	1.94	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210513	0.3355	0.3999	0.32	0.35	2701	0.35	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210513	9.85	9.99	9.85	9.95	108900	9.95	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210513	1.51	1.6083	1.51	1.6	46697	1.6	up	up	correct
OTRA.US	OTR Acquisition Corp	20210513	10.02	10.02	10	10	11800	10	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210513	10.22	10.31	10.22	10.22	6600	10.22
OTRAW.US	OTR Acquisition Corp	20210513	0.6001	0.6012	0.6	0.6	5361	0.6	down	down	correct
OTRK.US	Ontrak Inc	20210513	31.64	32.6014	29.5	29.99	376577	29.99	down	down	correct
OTRKP.US	Ontrak Inc	20210513	24.41	24.41	23.955	24.4	43700	22.9306	down	down	correct
OTTR.US	Otter Tail Corporation	20210513	46.54	48.47	45.85	48.24	91440	47.611	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210513	22.98	23.39	22.81	23.33	15796	22.9567	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20210513	3.53	3.53	3.22	3.3	878900	3.3	down	down	correct
OVLY.US	Oak Valley Bancorp	20210513	17.2301	17.35	17.16	17.31	8464	17.1667	up	down	incorrect
OWSCX.US	OWSCX	20210513	21.1	21.1	21.1	21.1	0	20.8048
OXBR.US	Oxbridge Re Holdings Limited	20210513	2.02	2.0299	1.92	1.98	148221	1.98	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210513	0.1361	0.1498	0.1165	0.1498	23257	0.1498	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20210513	6.7291	7.1	6.7291	7.1	1039693	6.6659	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210513	25.47	25.72	25.4	25.72	21700	24.7663	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210513	25.27	25.3686	25.17	25.192	5226	24.2294	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210513	25.063	25.063	24.85	24.85	2100	23.9705	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20210513	4.79	4.88	4.76	4.83	233055	4.5748	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210513	25.33	25.4	25.33	25.35	1320	24.1547	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20210513	25.95	25.95	25.95	25.95	100	25.1639
OYST.US	Oyster Point Pharma Inc	20210513	17.29	17.3	15.86	16.25	164900	16.25	down	down	correct
OZK.US	Bank OZK	20210513	41.52	43.26	41.43	43.01	515764	42.4226	up	up	correct
OZON.US	Ozon Holdings PLC	20210513	54.74	55.6	52.51	53.86	1005100	53.86	down	down	correct
PAA.US	Plains All American Pipeline L.P	20210513	9.862	10.03	9.67	10.01	4056018	9.6638	up	up	correct
PAAS.US	Pan American Silver Corp	20210513	31.915	31.97	29.2	29.82	10095450	29.5266	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210513	23.29	24.13	21.48	22.3	4783100	22.3	down	down	correct
PACW.US	PacWest Bancorp	20210513	43.1	44.34	43.06	44.11	859932	43.3778	up	up	correct
PACX.US	Pioneer Merger Corp	20210513	9.75	9.75	9.71	9.74	6400	9.74	down	down	correct
PACXU.US	Pioneer Merger Corp	20210513	10.02	10.03	9.98	10	26500	10	down	down	correct
PACXW.US	Pioneer Merger Corp	20210513	0.82	0.8215	0.793	0.8215	2171	0.8215	up	up	correct
PAE.US	PAE Incorporated	20210513	8.29	8.53	8.29	8.44	253900	8.44	up	up	correct
PAEWW.US	PAE Incorporated	20210513	2.15	2.37	1.9701	2.28	374473	2.28	up	up	correct
PAGP.US	Plains GP Holdings L.P	20210513	9.76	10.21	9.74	10.16	2227793	9.8318	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210513	26.18	27.085	26.05	27.01	138290	26.6145	up	up	correct
PAIC.US	Petra Acquisition Inc	20210513	10	10.03	10	10.03	1000	10.03	up	up	correct
PAICU.US	Petra Acquisition Inc	20210513	10.5	10.5	10.5	10.5	200	10.5
PAICW.US	Petra Acquisition Inc	20210513	0.5001	0.6699	0.4605	0.5	34917	0.5	down	down	correct
PALI.US	Palisade Bio Inc	20210513	6.57	6.79	4.44	4.6	39176200	4.6	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210513	2.81	2.81	2.81	2.81	800	2.81
PANA.US	Panacea Acquisition Corp. II	20210513	9.95	10.02	9.95	10.02	12900	10.02	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210513	3.6635	3.73	3.52	3.53	305211	3.445	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210513	335.79	337.11	322.23	323.88	1388500	323.88	down	down	correct
PAQC.US	Provident Acquisition Corp	20210513	9.75	9.765	9.7	9.74	72500	9.74	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210513	10.09	10.09	10.05	10.05	92700	10.05	down	up	incorrect
PAQCW.US	Provident Acquisition Corp	20210513	0.72	0.7505	0.72	0.72	35288	0.72
PASG.US	Passage Bio Inc	20210513	16.9	17.28	15.68	15.79	247400	15.79	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210513	12.835	12.835	10.77	11.2	35207	8.3429	down	down	correct
PATK.US	Patrick Industries Inc	20210513	87.33	91.73	87.33	91.08	123570	90.4834	up	up	correct
PAVM.US	PAVmed Inc	20210513	4.14	4.23	3.81	3.98	3866600	3.98	down	down	correct
PAVMW.US	PAVmed Inc	20210513	1.28	1.28	1.11	1.135	5100	1.135	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210513	2.73	2.73	2.47	2.67	36902	2.67	down	down	correct
PAX.US	Patria Investments Limited	20210513	14.52	14.595	13.9	13.97	261700	13.3818	down	down	correct
PAYA.US	Paya Holdings Inc	20210513	9.24	9.41	8.995	9.37	1706800	9.37	up	up	correct
PAYS.US	PaySign Inc	20210513	3.07	3.1	2.87	2.89	539300	2.89	down	up	incorrect
PAYX.US	Paychex Inc	20210513	96.8	99.03	96.5	98.53	1261205	97.4336	up	up	correct
PBCT.US	People's United Financial Inc	20210513	18.18	19.1219	18.1229	19.03	3147396	18.6146	up	up	correct
PBCTP.US	People's United Financial Inc	20210513	27.68	27.81	27.56	27.56	6469	26.5524	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210513	11.51	12.2	11.51	12	27900	12	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210513	13.91	13.91	13.91	13.91	285	13.7896
PBIP.US	Prudential Bancorp Inc	20210513	13.75	13.92	13.69	13.91	15153	13.7076	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210513	3.985	3.985	3.801	3.82	20300	3.82	down	down	correct
PBPB.US	Potbelly Corporation	20210513	6.97	7.48	6.91	7.11	143226	7.11	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210513	1.15	1.19	1.07	1.08	442100	1.08	down	up	incorrect
PBYI.US	Puma Biotechnology Inc	20210513	9.75	9.86	9.43	9.69	299700	9.69	down	down	correct
PCAR.US	PACCAR Inc	20210513	91.5	95.09	91.14	94.23	2446950	91.9009	up	up	correct
PCB.US	PCB Bancorp	20210513	15.93	16.165	15.86	16.11	46328	15.9268	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20210513	58.15	59.88	57.92	59.62	617568	54.3556	up	up	correct
PCOM.US	Points International Ltd	20210513	16.12	16.35	16.03	16.03	11100	16.03	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210513	60	62.81	58.95	61.46	1503000	61.46	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20210513	6.18	6.45	6	6.16	57100	6.16	down	down	correct
PCSB.US	PCSB Financial Corporation	20210513	17.81	18.82	17.81	18.37	52431	18.2519	up	up	correct
PCT.US	PureCycle Technologies Inc	20210513	12.86	12.8913	10.06	10.82	3076101	10.82	down	down	correct
PCTI.US	PCTEL Inc	20210513	6.55	6.65	6.46	6.59	122013	6.4791	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20210513	15.15	15.15	12.81	13.61	700	13.61	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20210513	4.51	4.525	3.375	3.86	260451	3.86	down	down	correct
PCTY.US	Paylocity Holding Corporation	20210513	159.32	160.595	154.26	158.76	566100	158.76	down	down	correct
PCVX.US	Vaxcyte Inc	20210513	18.74	19.29	18.28	19.09	190300	19.09	up	up	correct
PCYG.US	Park City Group Inc	20210513	5.17	5.35	4.94	5.3	52081	5.3	up	up	correct
PCYO.US	Pure Cycle Corporation	20210513	13.45	13.86	13.1	13.46	102800	13.46	up	up	correct
PDCE.US	PDC Energy Inc	20210513	39.44	40.75	37.9	39.12	816454	38.4059	down	up	incorrect
PDCO.US	Patterson Companies Inc	20210513	35.04	35.51	34.73	34.95	671982	34.3726	down	down	correct
PDD.US	Pinduoduo Inc	20210513	124.32	124.63	114.02	115.23	9271400	115.23	down	down	correct
PDEX.US	Pro	20210513	32.9	33.89	32.5	33.2	41100	33.2	up	up	correct
PDFS.US	PDF Solutions Inc	20210513	16.97	17.5	16.79	17.1	100700	17.1	up	up	correct
PDLB.US	PDL Community Bancorp	20210513	11.05	11.23	11.02	11.17	19300	11.17	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210513	4.7	4.94	4.25	4.48	440200	4.48	down	up	incorrect
PDSKX.US	PDSKX	20210513	27.15	27.15	27.15	27.15	0	26.7335
PDSRX.US	PDSRX	20210513	27.08	27.08	27.08	27.08	0	26.7031
PDSYX.US	PDSYX	20210513	27.25	27.25	27.25	27.25	0	26.8318
PEBK.US	Peoples Bancorp of North Carolina Inc	20210513	23.05	23.39	23.05	23.16	12710	22.7363	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210513	31.87	33.08	31.87	32.92	68237	32.1575	up	up	correct
PEGA.US	Pegasystems Inc	20210513	117.79	119.27	116.64	118.28	497862	118.196	up	up	correct
PENN.US	Penn National Gaming Inc	20210513	77	80.4	73.43	76.09	7204700	76.09	down	down	correct
PEP.US	PepsiCo Inc	20210513	144.24	147.12	143.58	146.37	4849478	143.3505	up	up	correct
PERI.US	Perion Network Ltd	20210513	14.94	15.1699	13.7501	14.11	869783	14.11	down	down	correct
PESI.US	Perma	20210513	7.38	7.38	7.24	7.24	3800	7.24	down	down	correct
PETQ.US	PetIQ Inc	20210513	39.43	40	38.63	39.98	713400	39.98	up	up	correct
PETS.US	PetMed Express Inc	20210513	28.08	28.29	27.1	27.73	520658	27.186	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210513	13.99	13.99	11	13.99	1400	13.99
PETZ.US	TDH Holdings Inc	20210513	1.96	1.99	1.65	1.71	137100	1.71	down	down	correct
PFALX.US	PFALX	20210513	9.49	9.49	9.49	9.49	0	9.3173
PFBC.US	Preferred Bank	20210513	65.11	68.345	65.11	67.98	41082	67.1935	up	up	correct
PFC.US	Premier Financial Corp	20210513	29.74	31	29.7	30.89	85264	30.338	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20210513	9.77	9.83	9.74	9.74	646200	9.74	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210513	9.94	9.97	9.93	9.94	12200	9.94
PFDRW.US	Pathfinder Acquisition Corporation	20210513	0.8	0.8	0.78	0.789	14508	0.789	down	down	correct
PFFLX.US	PFFLX	20210513	9.49	9.49	9.49	9.49	0	9.3232
PFG.US	Principal Financial Group Inc	20210513	63.05	65.66	63.035	65.29	1731043	63.5035	up	up	correct
PFHD.US	Professional Holding Corp	20210513	17.3	17.97	17.3	17.8	23100	17.8	up	up	correct
PFIE.US	Profire Energy Inc	20210513	1.15	1.18	1.05	1.05	243500	1.05	down	down	correct
PFIN.US	P&F Industries Inc	20210513	6	6.24	6	6.11	2100	6.11	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210513	41.5	42.35	41.5	42.15	6977	41.1292	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210513	9.49	9.49	9.49	9.49	0	9.1179
PFLT.US	PennantPark Floating Rate Capital Ltd	20210513	11.95	12.37	11.95	12.3	292835	11.6022	up	down	incorrect
PFMT.US	Performant Financial Corporation	20210513	2.04	2.1447	1.99	2.14	223669	2.14	up	up	correct
PFSW.US	PFSweb Inc	20210513	6.89	7.03	6.88	6.93	109700	6.93	up	up	correct
PFX.US	Phenixfin Corporation	20210513	35.78	37	35.78	36.55	9553	36.55	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210513	25.23	25.3	25.23	25.27	3900	24.1552	up	up	correct
PGC.US	Peapack	20210513	31.8	33	31.8	32.75	31154	32.6546	up	up	correct
PGEN.US	Precigen Inc	20210513	6.8	7.07	6.29	6.4	1287900	6.4	down	up	incorrect
PGNY.US	Progyny Inc	20210513	48.23	49.85	47.11	48.09	902600	48.09	down	up	incorrect
PGRW.US	Progress Acquisition Corp	20210513	9.73	9.74	9.73	9.73	2100	9.73
PGRWU.US	Progress Acquisition Corp	20210513	10.002	10.002	9.99	9.99	2500	9.99	down	up	incorrect
PGRWW.US	Progress Acquisition Corp	20210513	0.5557	0.5557	0.5557	0.5557	61	0.5557
PHAR.US	Pharming Group NV	20210513	12.08	12.15	11.91	11.91	3500	11.91	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210513	2.9	3.06	2.68	2.8	493700	2.8	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210513	35.33	35.9	33.285	33.99	59000	33.99	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210513	3.72	3.72	3.65	3.65	2542	3.65	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210513	9.77	9.77	9.75	9.77	5900	9.77
PHICU.US	Population Health Investment Co. Inc	20210513	10.03	10.03	10.03	10.03	500	10.03
PHICW.US	Population Health Investment Co. Inc	20210513	1.06	1.06	1.06	1.06	100	1.06
PHIO.US	Phio Pharmaceuticals Corp	20210513	2.02	2.03	1.84	1.87	1352500	1.87	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210513	0.2101	0.2202	0.2	0.2	6707	0.2	down	down	correct
PHUN.US	Phunware Inc	20210513	1.33	1.36	1.14	1.15	3741800	1.15	down	up	incorrect
PHUNW.US	Phunware Inc	20210513	0.3899	0.3899	0.3	0.3	3036	0.3	down	down	correct
PHVS.US	Pharvaris N.V	20210513	22.12	24.01	20.57	22.25	51200	22.25	up	up	correct
PI.US	Impinj Inc	20210513	44.3	46.41	43.15	44.36	227000	44.36	up	up	correct
PIIVX.US	PIIVX	20210513	41.38	41.38	41.38	41.38	0	41.38
PINC.US	Premier Inc	20210513	33.75	34.445	33.75	34.08	399255	33.5329	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210513	1.8	1.88	1.75	1.87	320000	1.87	up	up	correct
PIXY.US	ShiftPixy Inc	20210513	2.35	2.49	2.17	2.26	2493400	2.26	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20210513	20.5	20.87	20.5	20.62	22936	20.3053	up	down	incorrect
PKOH.US	Park	20210513	34.28	36.19	32.84	33.87	75870	33.5207	down	down	correct
PLAB.US	Photronics Inc	20210513	12.11	12.53	12.09	12.47	457500	12.47	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210513	40.63	42.69	39.64	42.31	1211900	42.31	up	up	correct
PLBC.US	Plumas Bancorp	20210513	27	28.27	27	27.96	16199	27.7336	up	up	correct
PLBY.US	PLBY Group Inc	20210513	43.71	45.421	38.77	40.41	2970000	40.41	down	down	correct
PLCE.US	The Children's Place Inc	20210513	71.8	74.7	70.1	72.83	599600	72.83	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210513	0.98	1.1	0.96	1.07	2777100	1.07	up	up	correct
PLL.US	Piedmont Lithium Inc	20210513	58.66	59.47	53.01	54.89	541800	54.89	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20210513	9.8	9.8	9.78	9.78	4100	9.78	down	up	incorrect
PLMIU.US	Plum Acquisition Corp. I	20210513	9.95	10	9.95	9.97	270000	9.97	up	up	correct
PLMIW.US	Plum Acquisition Corp. I	20210513	0.84	0.84	0.84	0.84	620	0.84
PLMR.US	Palomar Holdings Inc	20210513	64.49	65.13	62.17	62.95	219200	62.95	down	down	correct
PLPC.US	Preformed Line Products Company	20210513	70.17	73.8649	69.93	73.3	19985	72.6477	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210513	31.25	32	28.5	29.25	218091	29.25	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210513	19.04	19.635	16.89	17.15	106100	17.15	down	down	correct
PLTK.US	Playtika Holding Corp	20210513	24.96	25.27	23.13	23.87	1615500	23.87	down	down	correct
PLUG.US	Plug Power Inc	20210513	22.74	23.61	21.3	21.96	38358900	21.96	down	down	correct
PLUS.US	ePlus inc	20210513	97.29	100.61	95.31	100.32	47139	50.16	up	up	correct
PLXP.US	PLx Pharma Inc	20210513	9.86	10.04	9.5	9.8	167800	9.8	down	up	incorrect
PLXS.US	Plexus Corp	20210513	94.33	96.71	94.33	96.55	186500	96.55	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210513	7.29	7.46	7.051	7.21	1041000	7.21	down	down	correct
PMAAX.US	PMAAX	20210513	11.75	11.75	11.75	11.75	0	11.6442
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210513	0.0146	0.0146	0.0123	0.0126	1763	18.9009	down	down	correct
PMD.US	Psychemedics Corporation	20210513	6.57	6.6499	6.4601	6.55	15906	6.5039	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210513	1.05	1.07	0.97	0.99	255800	0.99	down	up	incorrect
PMFLX.US	PMFLX	20210513	11.75	11.75	11.75	11.75	0	11.6182
PMGM.US	Priveterra Acquisition Corp	20210513	9.8	9.8	9.8	9.8	0	9.8
PMGMU.US	Priveterra Acquisition Corp	20210513	9.94	10.005	9.93	9.93	36900	9.93	down	down	correct
PMGMW.US	Priveterra Acquisition Corp	20210513	0.66	0.7	0.66	0.67	1455	0.67	up	up	correct
PMIFX.US	PMIFX	20210513	9.8	9.8	9.8	9.8	0	9.3247
PMTS.US	CPI Card Group Inc. Common Stock	20210513	17.94	17.94	17	17.2	19800	17.2	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210513	28.44	29.91	28.127	29.03	292000	29.03	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210513	8.82	9	8.71	8.78	12600	8.78	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20210513	86.12	90.13	85.83	89.99	340146	89.6508	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20210513	28.22	28.23	27.9	27.94	12800	26.7145	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210513	6.19	6.43	6.17	6.34	400112	6.0115	up	up	correct
PNNTG.US	PNNTG	20210513	25.4	25.4	25.36	25.385	2500	24.7031	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20210513	41.75	42.99	41.75	42.99	2000	42.99	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210513	10.02	10.08	9.95	10.06	25318	10.06	up	up	correct
PNTG.US	The Pennant Group Inc	20210513	33.25	33.59	31.44	32.92	201200	32.92	down	down	correct
POAI.US	Predictive Oncology Inc	20210513	0.9	0.939	0.79	0.84	3677100	0.84	down	down	correct
PODD.US	Insulet Corporation	20210513	228.03	235.99	223.33	226.02	804000	226.02	down	down	correct
POLA.US	Polar Power Inc	20210513	9.35	9.64	8.42	8.86	250600	8.86	down	down	correct
POOL.US	Pool Corporation	20210513	423.54	437.4872	422.5772	435.01	222307	432.8264	up	up	correct
POPM.US	PopMail.com Inc	20210513	0.0011	0.0011	0.0011	0.0011	0	0.0011
POSH.US	Poshmark Inc	20210513	37.3	39.5	33.548	34.23	3818200	34.23	down	up	incorrect
POW.US	Powered Brands	20210513	9.88	9.88	9.76	9.768	700	9.768	down	down	correct
POWI.US	Power Integrations Inc	20210513	74.74	76.15	73.37	74.68	484643	74.3633	down	down	correct
POWL.US	Powell Industries Inc	20210513	35.3	37.1156	35.3	36.44	28937	35.4903	up	up	correct
POWRU.US	Powered Brands	20210513	10	10	9.92	10	4000	10
POWRW.US	Powered Brands	20210513	0.68	0.6801	0.6469	0.6799	3591	0.6799	down	down	correct
POWW.US	AMMO Inc	20210513	6.18	6.45	5.81	5.99	2845300	5.99	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210513	43.4	45.77	43.4	45.41	329477	44.6713	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20210513	3.84	3.97	3.72	3.86	224800	3.86	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210513	24.33	24.95	24.08	24.93	512600	24.93	up	up	correct
PPD.US	PPD Inc	20210513	46.09	46.16	46.07	46.09	4049800	46.09
PPGH.US	Poema Global Holdings Corp	20210513	9.74	9.74	9.71	9.73	6816	9.73	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20210513	10.033	10.04	10.02	10.02	3500	10.02	down	down	correct
PPGHW.US	Poema Global Holdings Corp	20210513	0.67	0.67	0.67	0.67	667	0.67
PPIH.US	Perma	20210513	6.19	6.4	5.77	6.4	55000	6.4	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210513	3.26	3.45	3.0904	3.31	84649	3.2278	up	up	correct
PPTA.US	Midas Gold Corp.	20210513	7.96	8.13	7.7	7.8	79300	7.8	down	down	correct
PRAA.US	PRA Group Inc	20210513	37.7	38.47	37.7	38.25	232700	38.25	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20210513	21.48	22.5	17.89	18.77	1169400	18.77	down	up	incorrect
PRCH.US	Porch Group Inc	20210513	13.98	14.51	13.49	13.55	924200	13.55	down	down	correct
PRDEX.US	PREDEX Funds	20210513	25.67	25.67	25.67	25.67	0	25.1273
PRDO.US	Perdoceo Education Corporation	20210513	11.87	12.06	11.73	11.9	562500	11.9	up	up	correct
PRFT.US	Perficient Inc	20210513	68.59	71.32	66.92	69.76	780600	69.76	up	up	correct
PRFX.US	PainReform Ltd	20210513	2.33	2.64	2.23	2.46	117200	2.46	up	up	correct
PRGS.US	Progress Software Corporation	20210513	42.63	43.5	42.31	43.31	563673	42.8298	up	up	correct
PRIM.US	Primoris Services Corporation	20210513	30.01	31.35	30.01	31.23	492136	31.0145	up	up	correct
PRIVX.US	Sharespost 100 Fund	20210513	41.03	41.03	41.03	41.03	0	41.03
PRLD.US	Prelude Therapeutics Incorporated	20210513	44.65	44.935	38.02	39.15	336200	39.15	down	down	correct
PRLVX.US	PRLVX	20210513	40.7	40.7	40.7	40.7	0	40.7
PROC.US	Procaps Group S.A. Ordinary Shares	20210513	10.04	10.06	10.04	10.06	8700	10.06	up	up	correct
PROF.US	Profound Medical Corp	20210513	16.54	17.31	16	16.82	192300	16.82	up	up	correct
PROG.US	Progenity Inc	20210513	2.44	2.44	2.27	2.35	492700	2.35	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20210513	16.16	16.43	16.16	16.27	13977	15.8758	up	up	correct
PRPH.US	ProPhase Labs Inc	20210513	5.48	5.89	5.3426	5.56	166279	5.2981	up	up	correct
PRPL.US	Purple Innovation Inc	20210513	30.79	31.37	29.75	29.99	883300	29.99	down	down	correct
PRPO.US	Precipio Inc	20210513	3.74	4.029	3.46	3.47	3169400	3.47	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20210513	6.39	6.41	6.18	6.3	760800	6.3	down	down	correct
PRSR.US	Prospector Capital Corp	20210513	9.75	9.85	9.74	9.74	33200	9.74	down	down	correct
PRSRU.US	Prospector Capital Corp	20210513	10.01	10.12	9.97	9.97	26300	9.97	down	down	correct
PRSRW.US	Prospector Capital Corp	20210513	0.76	0.795	0.75	0.75	22145	0.75	down	down	correct
PRTA.US	Prothena Corporation plc	20210513	22.08	22.7	21.355	21.63	344900	21.63	down	down	correct
PRTC.US	PureTech Health plc	20210513	52.1	52.1	52.05	52.05	300	52.05	down	down	correct
PRTG.US	Portage Biotech Inc	20210513	29.94	29.94	27.27	28.04	9900	28.04	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210513	6.48	6.595	6.16	6.29	45000	6.29	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210513	7.24	7.53	7.24	7.47	333400	7.47	up	up	correct
PRTS.US	CarParts.com Inc	20210513	15.2	15.61	14.11	14.32	1771200	14.32	down	down	correct
PRVA.US	Privia Health Group Inc	20210513	29.88	31.98	28.38	29.18	518400	29.18	down	down	correct
PRVB.US	Provention Bio Inc	20210513	6.81	6.93	6.55	6.75	570400	6.75	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20210513	9.69	9.7	9.69	9.7	2900	9.7	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210513	9.96	10	9.95	10	28900	10	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20210513	0.8995	0.9	0.8295	0.83	28684	0.83	down	down	correct
PSEC.US	Prospect Capital Corporation	20210513	7.7	7.88	7.64	7.83	3207734	7.3963	up	up	correct
PSHG.US	Performance Shipping Inc	20210513	4.2	4.34	4.07	4.27	80400	4.27	up	up	correct
PSMT.US	PriceSmart Inc	20210513	84.95	87.6499	84.95	87.5	99738	87.1392	up	down	incorrect
PSNL.US	Personalis Inc	20210513	18.78	19.16	17.3	18.15	1411000	18.15	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210513	18.87	18.87	18.87	18.87	0	18.4672
PSTI.US	Pluristem Therapeutics Inc	20210513	3.91	3.92	3.5	3.54	362400	3.54	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20210513	2.17	2.17	2.04	2.04	456700	2.04	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20210513	8.52	8.59	8.135	8.31	98269	8.31	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210513	0.78	0.81	0.76	0.79	265100	0.79	up	down	incorrect
PTC.US	PTC Inc	20210513	126.99	127.57	123.06	125.39	777700	125.39	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20210513	38.41	39.11	37.42	38.39	496200	38.39	down	down	correct
PTDEX.US	PREDEX	20210513	25.8	25.8	25.8	25.8	0	25.2866
PTE.US	PolarityTE Inc	20210513	1.23	1.26	1.11	1.24	6416767	1.24	up	up	correct
PTEN.US	Patterson	20210513	8.05	8.31	7.57	8.05	2327435	7.9886
PTGX.US	Protagonist Therapeutics Inc	20210513	29.74	30.06	28.26	29	229500	29	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210513	9.77	9.77	9.77	9.77	0	9.77
PTICU.US	PropTech Investment Corporation II	20210513	10.06	10.06	10.06	10.06	0	10.06
PTICW.US	PropTech Investment Corporation II	20210513	0.71	0.71	0.71	0.71	1400	0.71
PTIX.US	Protagenic Therapeutics Inc	20210513	3.05	3.1	2.3	2.34	1572297	2.34	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20210513	0.31	0.3499	0.26	0.2601	154692	0.2601	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210513	23.9	24.3	23.2	24.2	126810	22.4919	up	up	correct
PTNR.US	Partner Communications Company Ltd	20210513	4.63	4.63	4.52	4.63	1900	4.63
PTOC.US	Pine Technology Acquisition Corp	20210513	9.66	9.69	9.66	9.69	1200	9.69	up	up	correct
PTOCU.US	Pine Technology Acquisition Corp	20210513	9.96	9.96	9.96	9.96	100	9.96
PTOCW.US	Pine Technology Acquisition Corp	20210513	0.65	0.8	0.65	0.7999	1450	0.7999	up	up	correct
PTON.US	Peloton Interactive Inc	20210513	90.69	95.55	90.528	95.29	28794600	95.29	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210513	3.03	3.08	2.9	2.95	21000	2.95	down	down	correct
PTRA.US	Proterra Inc	20210513	14.45	14.58	13.2	13.3	1117490	13.3	down	down	correct
PTRAW.US	Proterra Inc	20210513	4.03	4.16	3.47	3.75	425300	3.75	down	up	incorrect
PTRS.US	Partners Bancorp	20210513	8.045	8.15	8	8.11	39883	8.0377	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210513	57.49	57.8	56.55	56.55	9074	28.275	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210513	14.41	14.91	14.11	14.44	422500	14.1368	up	up	correct
PUBM.US	PubMatic Inc	20210513	38.17	38.17	34	34.32	734421	34.32	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210513	9.67	9.67	9.66	9.66	24600	9.66	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20210513	10.16	10.17	10.14	10.14	15100	10.14	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20210513	0.48	0.4958	0.4672	0.4701	18043	0.4701	down	down	correct
PULM.US	Pulmatrix Inc	20210513	0.86	0.9	0.821	0.831	884100	0.831	down	down	correct
PUYI.US	Puyi Inc	20210513	5.3	5.425	5.3	5.42	14000	5.42	up	down	incorrect
PVAC.US	Penn Virginia Corporation	20210513	17.39	18.1	16.875	17.58	531100	17.58	up	up	correct
PVBC.US	Provident Bancorp Inc	20210513	16.09	16.62	16.09	16.6	51257	16.5266	up	up	correct
PWDEX.US	PREDEX	20210513	25.8	25.8	25.8	25.8	0	25.2866
PWFL.US	PowerFleet Inc	20210513	6.25	6.42	6.22	6.35	172100	6.35	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20210513	24.25	24.69	23.895	24.43	15269	23.4967	up	up	correct
PWP.US	Perella Weinberg Partners	20210513	11	11.17	10.975	11.11	17600	10.9909	up	up	correct
PXLW.US	Pixelworks Inc	20210513	2.83	2.94	2.79	2.9	727800	2.9	up	up	correct
PXS.US	Pyxis Tankers Inc	20210513	0.88	0.905	0.811	0.839	2060900	0.839	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210513	23.2	23.2	23.1899	23.1899	992	21.9734	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20210513	0.3501	0.3583	0.3345	0.3583	6069	0.3583	up	up	correct
PYPD.US	PolyPid Ltd	20210513	8.9	9.077	8.4	8.4	42400	8.4	down	down	correct
PYPL.US	PayPal Holdings Inc	20210513	241.92	245.68	237.8	240.8	7274043	240.8	down	down	correct
PYR.US	PyroGenesis Canada Inc	20210513	4.5	4.6	3.94	4.09	191000	4.09	down	down	correct
PZZA.US	Papa John's International Inc	20210513	95.15	97.06	94.55	96.54	512772	96.0164	up	up	correct
QADA.US	QAD Inc	20210513	64.97	65.5	63.04	63.94	41034	63.8868	down	down	correct
QADB.US	QAD Inc	20210513	46.87	46.87	46.87	46.87	477	46.8372
QCOM.US	QUALCOMM Incorporated	20210513	127.12	128.48	125.87	127.11	10635090	125.4044	down	down	correct
QCRH.US	QCR Holdings Inc	20210513	45.81	48.19	45.81	46.8	55063	46.6365	up	up	correct
QDEL.US	Quidel Corporation	20210513	120	120	112.62	116.5	733000	116.5	down	down	correct
QFIN.US	360 DigiTech Inc	20210513	22.56	23.65	21.23	21.83	1368171	21.5353	down	down	correct
QH.US	Quhuo Limited	20210513	4.92	5.1	4.9	5.09	45500	5.09	up	up	correct
QIWI.US	QIWI plc	20210513	10.48	10.58	10.36	10.44	140179	9.5468	down	down	correct
QK.US	Q&K International Group Limited	20210513	1.64	1.683	1.5	1.5	44000	1.5	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210513	1.68	1.73	1.51	1.53	674000	1.53	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210513	4.29	4.33	4.142	4.27	28000	4.27	down	down	correct
QLYS.US	Qualys Inc	20210513	98.67	100.19	96.37	97.06	374900	97.06	down	down	correct
QMCO.US	Quantum Corporation	20210513	7.95	8.51	7.95	8.44	441000	8.44	up	up	correct
QNST.US	QuinStreet Inc	20210513	17.83	18.21	17.56	17.89	312100	17.89	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210513	26.72	26.89	26.5	26.7	162602	25.5242	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210513	3.27	3.35	3.22	3.23	17700	3.23	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20210513	12.96	13.52	12.75	13.08	3525023	11.4972	up	up	correct
QRTEB.US	Qurate Retail Inc	20210513	13.422	13.62	13.11	13.11	924	11.6137	down	down	correct
QRTEP.US	Qurate Retail Inc	20210513	105.49	106.09	105.3	105.7	22900	99.9432	up	up	correct
QRVO.US	Qorvo Inc	20210513	167.298	170.295	165.15	166.85	1286500	166.85	down	down	correct
QS.US	WT	20210513	27.9	28.789	25.16	26.55	8075506	26.55	down	down	correct
QTNT.US	Quotient Limited	20210513	3.64	3.65	3.49	3.53	384600	3.53	down	down	correct
QTRX.US	Quanterix Corporation	20210513	47.18	47.89	41.755	43.3	459400	43.3	down	down	correct
QTT.US	Qutoutiao Inc	20210513	1.94	1.9625	1.79	1.83	2723479	18.3	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210513	4.025	4.05	3.5	3.89	162000	3.89	down	down	correct
QUIK.US	QuickLogic Corporation	20210513	5.61	5.81	5.2	5.31	97100	5.31	down	down	correct
QUMU.US	Qumu Corporation	20210513	5	5.15	4.65	4.75	99600	4.75	down	down	correct
QURE.US	uniQure N.V	20210513	32.14	32.84	30.29	31.7	403100	31.7	down	down	correct
RACB.US	Research Alliance Corp. II	20210513	10.84	10.84	10.84	10.84	0	10.84
RADA.US	RADA Electronic Industries Ltd	20210513	11.57	11.93	11.12	11.19	387500	11.19	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210513	13.79	13.982	13.42	13.66	192800	13.66	down	down	correct
RAIL.US	FreightCar America Inc	20210513	6.35	6.46	5.9267	6.29	1275674	6.29	down	down	correct
RAIN.US	Rain Therapeutics Inc	20210513	16.07	16.82	14.08	15.08	314800	15.08	down	down	correct
RAND.US	Rand Capital Corporation	20210513	18.4124	18.4124	18.4124	18.4124	195	18.2069
RAPT.US	RAPT Therapeutics Inc	20210513	19.06	19.99	18.94	19.09	62700	19.09	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210513	108.72	109.55	102.29	106.71	306400	106.71	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20210513	1.28	1.47	1.22	1.36	1765300	1.36	up	up	correct
RAVN.US	Raven Industries Inc	20210513	38.49	40.56	38.49	40.19	200023	40.19	up	up	correct
RBB.US	RBB Bancorp	20210513	21.46	22.05	21.3392	22	31924	21.7708	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20210513	6.7	6.88	6.7	6.77	450100	6.77	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20210513	43.48	45.11	43.48	44.95	15824	44.1311	up	up	correct
RBCN.US	Rubicon Technology Inc	20210513	10.35	10.37	10.26	10.26	5100	10.26	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20210513	10.26	10.348	10.26	10.26	2400	10.26
RBNC.US	Reliant Bancorp Inc	20210513	29.225	29.9	28.8	29.72	24076	29.488	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210513	3.46	3.59	2.78	3.24	182546	3.24	down	up	incorrect
RCEL.US	AVITA Medical Inc	20210513	20.05	20.22	19.7	19.91	107100	19.91	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210513	9.8	9.85	9.8	9.82	17200	9.82	up	down	incorrect
RCHGU.US	Recharge Acquisition Corp	20210513	10.09	10.09	10.09	10.09	0	10.09
RCHGW.US	Recharge Acquisition Corp	20210513	0.72	0.72	0.72	0.72	400	0.72
RCIAX.US	Resource Credit Income Fund Class A Shar	20210513	10.98	10.98	10.98	10.98	0	10.4566
RCICX.US	Resource Credit Income Fund Class C	20210513	11.09	11.09	11.09	11.09	0	10.6235
RCII.US	Rent	20210513	56.39	57.99	54.84	55.08	646455	54.1143	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210513	11	11	11	11	0	10.4767
RCILX.US	RCILX	20210513	10.97	10.97	10.97	10.97	0	10.4754
RCIWX.US	Resource Credit Income Fund Class W Shar	20210513	10.97	10.97	10.97	10.97	0	10.4754
RCKT.US	Rocket Pharmaceuticals Inc	20210513	42.28	43.83	40.47	40.94	364000	40.94	down	down	correct
RCKY.US	Rocky Brands Inc	20210513	56	57.16	54.34	55.67	91566	55.1222	down	up	incorrect
RCLF.US	Rosecliff Acquisition Corp I	20210513	9.7	9.7	9.7	9.7	100	9.7
RCLFU.US	Rosecliff Acquisition Corp I	20210513	9.957	10.019	9.92	9.94	24800	9.94	down	up	incorrect
RCLFW.US	Rosecliff Acquisition Corp I	20210513	0.6399	0.64	0.638	0.638	9346	0.638	down	down	correct
RCM.US	R1 RCM Inc	20210513	24.26	24.71	23.69	24.08	1395500	24.08	down	up	incorrect
RCMT.US	RCM Technologies Inc	20210513	3.47	3.58	3.47	3.51	67200	3.51	up	down	incorrect
RCON.US	Recon Technology Ltd	20210513	9.25	9.8	8.65	8.93	584400	8.93	down	up	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20210513	4.0575	4.27	3.45	4.25	41895	10.625	up	up	correct
RDBX.US	Redbox Entertainment Inc	20210513	9.87	9.87	9.87	9.87	3900	9.87
RDCM.US	RADCOM Ltd	20210513	9.24	9.58	9.24	9.38	31800	9.38	up	down	incorrect
RDFN.US	Redfin Corporation	20210513	51	51.72	47.71	48.68	2561600	48.68	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20210513	6.14	6.2	5.95	5.98	147500	5.98	down	down	correct
RDI.US	Reading International Inc	20210513	5.76	6	5.74	5.91	15900	5.91	up	up	correct
RDIB.US	Reading International Inc	20210513	20.27	20.27	20.27	20.27	0	20.27
RDNT.US	RadNet Inc	20210513	23.19	23.726	22.84	23.47	176700	23.47	up	up	correct
RDUS.US	Radius Health Inc	20210513	21	21.39	19.95	20.15	562900	20.15	down	down	correct
RDVT.US	Red Violet Inc	20210513	18.92	19.2	18.5	19.1	69800	19.1	up	up	correct
RDWR.US	Radware Ltd	20210513	27.63	28.09	27.52	27.68	241800	27.68	up	up	correct
REAL.US	The RealReal Inc	20210513	14.77	15.28	13.02	13.74	7859200	13.74	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210513	1.6104	1.6476	1.53	1.56	33775	1.56	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210513	3.31	3.31	3.1	3.23	35300	3.23	down	down	correct
REE.US	REE Automotive Ltd.	20210513	9.85	9.95	9.85	9.88	156000	9.88	up	up	correct
REEAW.US	REE Automotive Equity Warrant	20210513	1.26	1.36	1.18	1.205	42900	1.205	down	down	correct
REED.US	Reed's Inc	20210513	0.91	0.94	0.88	0.91	1037300	0.91
REFR.US	Research Frontiers Incorporated	20210513	2.46	2.58	2.4	2.41	192400	2.41	down	down	correct
REG.US	Regency Centers Corporation	20210513	62.52	63.47	62.21	63.04	1191033	61.405	up	up	correct
REGI.US	Renewable Energy Group Inc	20210513	55.35	58.11	55.22	57.92	1307700	57.92	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210513	508.86	519.07	505.57	517.17	991400	517.17	up	up	correct
REKR.US	Rekor Systems Inc	20210513	10.02	10.13	8.395	8.94	2777500	8.94	down	down	correct
RELI.US	Reliance Global Group Inc	20210513	3.06	4.6	3.06	3.43	50841559	3.43	up	up	correct
RELIW.US	Reliance Global Group Inc	20210513	0.6696	0.73	0.4412	0.55	44232	0.55	down	down	correct
RELL.US	Richardson Electronics Ltd	20210513	7.41	7.68	7.32	7.35	41266	7.2555	down	down	correct
REPH.US	Recro Pharma Inc	20210513	2.44	2.48	2.29	2.33	375900	2.33	down	down	correct
REPL.US	Replimune Group Inc	20210513	36.39	36.95	34.13	34.69	352900	34.69	down	down	correct
RESN.US	Resonant Inc	20210513	2.58	2.7	2.345	2.48	1915000	2.48	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210513	81.64	84.091	77.48	78.27	276400	78.27	down	up	incorrect
RETO.US	ReTo Eco	20210513	1.08	1.1	0.98	1.01	258900	1.01	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210513	10.05	10.06	9.88	9.99	5800	9.99	down	down	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210513	10.32	10.32	10.1	10.12	50000	10.12	down	up	incorrect
REVHW.US	Revolution Healthcare Acquisition Corp	20210513	1.45	1.45	1.155	1.25	25215	1.25	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210513	30.93	31.49	30.727	31.3	604900	30.8174	up	up	correct
RFIL.US	RF Industries Ltd	20210513	6.19	6.29	6.19	6.28	15900	6.28	up	up	correct
RGCO.US	RGC Resources Inc	20210513	21.7378	22.39	21.595	22.25	24022	21.9054	up	up	correct
RGEN.US	Repligen Corporation	20210513	172.14	173.54	164.29	169.65	550900	169.65	down	down	correct
RGLD.US	Royal Gold Inc	20210513	119.84	122.4037	118.285	121.97	470583	121.2726	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210513	0.83	0.89	0.82	0.82	871200	0.82	down	down	correct
RGNX.US	REGENXBIO Inc	20210513	34.95	35.73	34.3	35.29	385100	35.29	up	up	correct
RGP.US	Resources Connection Inc	20210513	14.06	14.48	14.06	14.48	101800	14.245	up	up	correct
RIBT.US	RiceBran Technologies	20210513	0.9	0.9098	0.882	0.9	550073	0.9
RICK.US	RCI Hospitality Holdings Inc	20210513	71.12	73.01	67	70.25	90362	70.1253	down	down	correct
RIDE.US	Lordstown Motors Corp	20210513	7.314	7.385	6.7	6.98	6311700	6.98	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210513	3.71	3.76	3.58	3.62	3698400	3.62	down	down	correct
RILY.US	B. Riley Financial Inc	20210513	72.84	76.67	72.84	76.5	363743	74.5178	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210513	25.1	25.13	25.05	25.1	37000	24.4287
RILYM.US	RILYM	20210513	25.607	25.695	25.59	25.615	6000	24.8331	up	up	correct
RILYN.US	B. Riley Financial Inc	20210513	26.168	26.248	26.02	26.08	16200	25.2843	down	down	correct
RILYP.US	B. Riley Financial Inc	20210513	26.735	26.82	26.7	26.82	2400	25.9749	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210513	25.37	25.417	25.24	25.37	24400	24.6453
RIOT.US	Riot Blockchain Inc	20210513	24.91	26.95	20.68	22.23	36110500	22.23	down	down	correct
RIVE.US	Riverview Financial Corporation	20210513	10.47	10.49	10.36	10.36	3200	10.36	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210513	2.45	2.491	2.35	2.37	556600	2.37	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210513	27.72	28.35	26.44	27.5	373300	27.5	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210513	34.32	34.71	33.29	33.5	43491	33.5	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20210513	13.61	13.84	13.47	13.82	33900	13.6317	up	up	correct
RMBL.US	RumbleON Inc	20210513	33.46	34.32	30.74	31.59	58100	31.59	down	down	correct
RMBS.US	Rambus Inc	20210513	18.28	18.6	17.95	18.2	693400	18.2	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210513	6	6.13	5.98	6.11	29700	6.11	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20210513	9.85	9.86	9.825	9.85	28700	9.85
RMGCU.US	RMG Acquisition Corp. III	20210513	10	10.03	9.99	10.03	19000	10.03	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20210513	0.84	0.9005	0.8302	0.9	39404	0.9	up	up	correct
RMNI.US	Rimini Street Inc	20210513	6.05	6.2	5.61	5.935	836700	5.935	down	down	correct
RMR.US	The RMR Group Inc	20210513	38.05	39.3575	37.88	39.01	51907	32.726	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20210513	11.86	11.9	11.75	11.75	30000	11.4391	down	down	correct
RMTI.US	Rockwell Medical Inc	20210513	0.93	0.93	0.89	0.9	658400	0.9	down	down	correct
RNA.US	Avidity Biosciences Inc	20210513	22.85	23.91	19.5	19.62	397116	19.62	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210513	20.5386	20.74	20.5201	20.74	3451	20.6208	up	up	correct
RNLX.US	Renalytix Plc	20210513	28.67	29.48	28.31	28.7	54700	28.7	up	down	incorrect
RNST.US	Renasant Corporation	20210513	42.27	44.46	42.27	44.26	171684	43.4716	up	up	correct
RNW.US	Renew Energy Global PLC	20210513	9.85	9.905	9.85	9.87	524700	9.87	up	up	correct
RNWK.US	RealNetworks Inc	20210513	2.3	2.3	2.11	2.21	2027400	2.21	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210513	1.325	1.35	1.3	1.3	17100	1.3	down	up	incorrect
ROAD.US	Construction Partners Inc	20210513	29.87	30.67	29.76	30.35	206700	30.35	up	up	correct
ROCC.US	Ranger Oil Corporation	20210513	10.13	10.3	10.05	10.09	58400	10.09	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210513	78	79.72	76.26	77.56	197700	77.56	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20210513	9.75	10.05	9.71	9.784	19800	9.784	up	up	correct
ROCRU.US	Roth CH Acquisition III Co	20210513	9.936	9.95	9.936	9.95	4500	9.95	up	up	correct
ROCRW.US	Roth CH Acquisition III Co	20210513	0.86	0.9006	0.8599	0.9	3847	0.9	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20210513	17.01	17.46	17	17.38	1074296	17.0068	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210513	9.87	9.89	9.86	9.88	227100	9.88	up	up	correct
ROKU.US	Roku Inc	20210513	314.55	323.5	303.03	309.6	6695800	309.6	down	up	incorrect
ROLL.US	RBC Bearings Incorporated	20210513	189.24	196.83	189.24	196.01	89600	196.01	up	up	correct
ROOT.US	Root Inc	20210513	9.02	9.13	8.66	8.99	2420754	8.99	down	up	incorrect
ROST.US	Ross Stores Inc	20210513	124.88	127.18	124	125.74	1295777	124.8107	up	up	correct
ROVR.US	Rover Group Inc	20210513	9.87	9.91	9.84	9.85	168738	9.85	down	down	correct
RPAY.US	Repay Holdings Corporation	20210513	21.58	22.66	21.525	22.22	1017700	22.22	up	up	correct
RPD.US	Rapid7 Inc	20210513	78.35	80	77.2	77.68	609900	77.68	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210513	11.03	11.03	7.87	8.01	105800	8.01	down	down	correct
RPRX.US	Royalty Pharma plc	20210513	40.64	41.07	39.31	40.18	1437985	39.6804	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210513	32.33	32.78	30.2	31.19	65800	31.19	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20210513	54	54.82	54	54.47	4900	54.2508	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210513	31.52	32.97	30.8801	32.38	188479	32.38	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20210513	36.9	38.59	36.79	38.13	635610	35.8742	up	up	correct
RSSS.US	Research Solutions Inc	20210513	2.17	2.2	2.15	2.16	50000	2.16	down	up	incorrect
RSVR.US	Reservoir Media Inc	20210513	10.13	10.3	10.05	10.09	58400	10.09	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210513	1.5	1.76	1.4	1.47	83900	1.47	down	down	correct
RTLR.US	Rattler Midstream LP	20210513	10.9	11.15	10.72	10.78	198100	10.3095	down	down	correct
RTPY.US	Reinvent Technology Partners Y	20210513	9.9	9.94	9.9	9.9	18300	9.9
RTPYU.US	Reinvent Technology Partners Y	20210513	10.05	10.083	10.05	10.07	26800	10.07	up	up	correct
RTPYW.US	Reinvent Technology Partners Y	20210513	1.25	1.3	1.23	1.3	46587	1.3	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20210513	23.68	24.4	23.21	23.55	603334	23.55	down	down	correct
RUN.US	Sunrun Inc	20210513	40.18	41.36	38.11	39.45	6998600	39.45	down	down	correct
RUSHA.US	Rush Enterprises Inc	20210513	48.11	50.11	48.11	49.96	204817	49.5739	up	up	correct
RUSHB.US	Rush Enterprises Inc	20210513	44.94	44.94	43.59	44.46	11578	44.1065	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20210513	23.37	24.14	22.66	24.05	679900	24.05	up	up	correct
RVMD.US	Revolution Medicines Inc	20210513	31.73	32.64	30.01	30.74	448300	30.74	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210513	28.17	28.857	27.561	27.89	317500	27.89	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210513	4.8	4.8	4.57	4.69	42100	4.69	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210513	0.37	0.37	0.3598	0.36	25389	0.36	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20210513	6.98	7.06	6.9	7.06	58098	6.9567	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210513	1.75	1.77	1.6	1.63	676300	1.63	down	up	incorrect
RXDX.US	Prometheus Biosciences Inc	20210513	18.15	18.2	16.67	16.8	87848	16.8	down	up	incorrect
RXRA.US	RXR Acquisition Corp	20210513	9.88	9.9	9.8	9.8	17900	9.8	down	down	correct
RXRAU.US	RXR Acquisition Corp	20210513	9.99	9.99	9.99	9.99	1600	9.99
RXRAW.US	RXR Acquisition Corp	20210513	0.8	0.8	0.8	0.8	400	0.8
RXRX.US	Recursion Pharmaceuticals Inc	20210513	22.32	23.795	19.68	21.06	303900	21.06	down	down	correct
RXT.US	Rackspace Technology Inc	20210513	18.54	18.76	18.07	18.34	2282554	18.34	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210513	116.1	117.14	112.83	114.54	291600	114.54	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210513	21.49	22.4	20.7	21.18	368000	21.18	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210513	28	28.1152	27.65	27.99	11489	26.9445	down	down	correct
RZLT.US	Rezolute Inc	20210513	7	7	6.5	6.66	10401	6.66	down	down	correct
SABR.US	Sabre Corporation	20210513	12.33	12.71	12.04	12.33	7411800	12.33
SABRP.US	Sabre Corporation	20210513	160.08	163.24	159.07	159.74	2200	155.9353	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20210513	9.87	9.91	9.87	9.89	2800	9.89	up	up	correct
SAFM.US	Sanderson Farms Inc	20210513	171.81	176.08	170.28	174.82	113619	173.9982	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210513	83.76	87.36	83.76	87.1	55974	84.2607	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20210513	74.14	75.69	69.32	69.45	589600	69.45	down	down	correct
SAIA.US	Saia Inc	20210513	228.8	237.26	228.8	235.7	136600	235.7	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20210513	45.29	46.115	45	45.61	5022	45.0783	up	up	correct
SALM.US	Salem Media Group Inc	20210513	1.82	1.89	1.69	1.75	292900	1.75	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20210513	13.61	13.75	13.31	13.66	49875	13.2446	up	up	correct
SANA.US	Sana Biotechnology Inc	20210513	19.27	20	18.73	19.34	742504	19.34	up	down	incorrect
SANM.US	Sanmina Corporation	20210513	40.2	41.66	40.17	41.47	392100	41.47	up	up	correct
SANW.US	S&W Seed Company	20210513	3.79	3.84	3.51	3.51	86900	3.51	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210513	45.42	47.44	43.918	47.33	118396	46.6875	up	up	correct
SATS.US	EchoStar Corporation	20210513	26.47	26.9	26.36	26.49	1281167	26.49	up	up	correct
SAVA.US	Cassava Sciences Inc	20210513	37.9	39.23	36.41	37.78	815900	37.78	down	down	correct
SBAC.US	SBA Communications Corporation	20210513	282.57	284.98	281.45	283.17	604286	281.6704	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210513	35.86	37.83	35.86	37.56	179296	37.1218	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20210513	9.84	9.84	9.84	9.84	0	9.84
SBEAU.US	SilverBox Engaged Merger Corp I	20210513	9.977	9.996	9.961	9.98	8000	9.98	up	up	correct
SBET.US	Sharplink Gaming Ltd	20210513	2.32	2.43	2.24	2.29	96800	2.29	down	down	correct
SBFG.US	SB Financial Group Inc	20210513	18.04	18.35	18.04	18.18	10257	17.9622	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20210513	32.77	33.65	32.54	33.2	455150	32.5073	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210513	21.3	21.76	20.95	21.46	1427443	18.6902	up	down	incorrect
SBNY.US	Signature Bank	20210513	239.16	244.82	232	239.17	652863	238.1391	up	down	incorrect
SBNYP.US	Signature Bank	20210513	25.47	25.817	25.47	25.74	59700	24.8213	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210513	17.02	17.25	16.92	17.13	1994643	16.1962	up	up	correct
SBSI.US	Southside Bancshares Inc	20210513	41.18	43.01	41.18	42.89	171877	41.8078	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210513	4.38	4.55	4.38	4.54	45500	4.54	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20210513	26.59	27.133	23.69	24.71	131400	24.71	down	down	correct
SBUX.US	Starbucks Corporation	20210513	110.16	111.18	109.155	110.49	7999752	109.5903	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210513	9.78	9.78	9.78	9.78	0	9.78
SCAQU.US	Stratim Cloud Acquisition Corp	20210513	9.985	9.985	9.985	9.985	0	9.985
SCAQW.US	Stratim Cloud Acquisition Corp	20210513	0.86	0.86	0.86	0.86	1	0.86
SCHL.US	Scholastic Corporation	20210513	31.01	32.4	30.93	32.27	148449	31.991	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210513	53.24	54.65	52.4	53.78	635772	53.386	up	up	correct
SCKT.US	Socket Mobile Inc	20210513	5.15	5.39	4.81	5	138400	5	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210513	9.8	9.8	9.735	9.77	79800	9.77	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210513	9.97	9.97	9.96	9.97	17700	9.97
SCLEW.US	Broadscale Acquisition Corp	20210513	0.8	0.8499	0.7	0.71	82336	0.71	down	down	correct
SCOA.US	Scion Tech Growth I	20210513	9.8	9.85	9.75	9.77	50500	9.77	down	down	correct
SCOAU.US	Scion Tech Growth I	20210513	10.04	10.054	9.97	9.97	228400	9.97	down	down	correct
SCOAW.US	Scion Tech Growth I	20210513	0.7	0.83	0.7	0.74	148300	0.74	up	up	correct
SCOB.US	ScION Tech Growth II	20210513	9.76	9.76	9.75	9.75	1700	9.75	down	down	correct
SCOBU.US	ScION Tech Growth II	20210513	10	10	9.98	9.98	173600	9.98	down	down	correct
SCOBW.US	ScION Tech Growth II	20210513	0.6499	0.65	0.6403	0.65	2835	0.65	up	up	correct
SCOR.US	comScore Inc	20210513	3.47	3.62	3.4	3.55	486700	3.55	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210513	5.75	5.915	5.465	5.58	56200	5.58	down	down	correct
SCPL.US	SciPlay Corporation	20210513	15.95	16.08	15.36	15.7	573800	15.7	down	down	correct
SCPS.US	Scopus BioPharma Inc	20210513	5.18	5.25	5.13	5.17	26700	5.17	down	down	correct
SCR.US	Score Media and Gaming Inc	20210513	13.76	13.94	12.95	13.12	403400	13.12	down	down	correct
SCSC.US	ScanSource Inc	20210513	27.6	30.27	27.6	29.89	121900	29.89	up	up	correct
SCVL.US	Shoe Carnival Inc	20210513	58.62	62.36	57.4306	60.92	169892	30.3353	up	up	correct
SCVX.US	UN	20210513	10.43	10.43	10.42	10.43	1568	10.43
SCWX.US	SecureWorks Corp	20210513	13.24	13.43	12.98	13.13	48100	13.13	down	down	correct
SCYX.US	SCYNEXIS Inc	20210513	7.06	7.13	6.685	6.79	184500	6.79	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210513	9.73	9.74	9.66	9.715	49100	9.715	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210513	10.07	10.07	10.03	10.03	6100	10.03	down	down	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210513	0.6612	0.6801	0.59	0.5911	120903	0.5911	down	down	correct
SDC.US	SmileDirectClub Inc	20210513	7.66	7.92	7.45	7.6	5382300	7.6	down	down	correct
SDGR.US	Schrödinger Inc	20210513	60.33	62.46	57.32	59.02	1034300	59.02	down	up	incorrect
SDH.US	Global Internet of People Inc	20210513	2.915	2.99	2.781	2.81	46600	2.81	down	up	incorrect
SEAC.US	SeaChange International Inc	20210513	1.04	1.06	1.01	1.05	747000	1.05	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210513	10.02	10.15	9.975	10.04	364662	10.04	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210513	1.65	1.6899	1.52	1.57	55816	1.4694	down	down	correct
SECO.US	Secoo Holding Limited	20210513	2.46	2.5	2.4	2.45	197900	2.45	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20210513	209.25	213.43	199.33	204.01	964100	204.01	down	down	correct
SEED.US	Origin Agritech Limited	20210513	11.61	12.28	11.11	11.39	84300	11.39	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20210513	4.86	5.05	4.49	4.62	3370900	4.62	down	down	correct
SEER.US	Seer Inc	20210513	29.24	30.67	26.48	28.79	872844	28.79	down	down	correct
SEIC.US	SEI Investments Company	20210513	61.01	62.57	61	62.3	532822	61.5203	up	up	correct
SELB.US	Selecta Biosciences Inc	20210513	3	3.09	2.835	2.93	1225200	2.93	down	down	correct
SELF.US	Global Self Storage Inc	20210513	5	5.0572	4.9201	5.02	44005	4.851	up	up	correct
SENEA.US	Seneca Foods Corporation	20210513	47.7	48.9	47.31	48.43	20500	48.43	up	up	correct
SENEB.US	Seneca Foods Corporation	20210513	48.44	48.44	48.44	48.44	0	48.44
SESN.US	Sesen Bio Inc	20210513	2.4	2.47	2.24	2.28	3241900	2.28	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210513	40.3535	40.6012	40.3	40.3	1341	39.9819	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20210513	64.27	67.46	64.25	67.16	148746	66.7947	up	up	correct
SFET.US	Safe	20210513	1.25	1.26	1.2	1.23	180100	1.23	down	up	incorrect
SFIX.US	Stitch Fix Inc	20210513	41.2	42.377	39.55	41.08	1882100	41.08	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20210513	25.72	26.35	25.56	25.89	2766434	25.89	up	up	correct
SFNC.US	Simmons First National Corporation	20210513	29.17	30.8264	28.92	30.6	477337	30.0431	up	up	correct
SFST.US	Southern First Bancshares Inc	20210513	50	52.26	50	52.26	78000	52.26	up	up	correct
SFT.US	Shift Technologies Inc	20210513	7.705	7.7999	6.88	7.31	3204928	7.31	down	down	correct
SGA.US	Saga Communications Inc	20210513	25.11	25.11	22.655	22.95	20684	22.0191	down	down	correct
SGBX.US	SG Blocks Inc	20210513	3.2	3.28	2.96	2.99	311900	2.99	down	down	correct
SGC.US	Superior Group of Companies Inc	20210513	25.55	26.11	25.3	25.79	24586	25.4203	up	up	correct
SGEN.US	Seagen Inc	20210513	145.82	147.05	142.16	144.71	883100	144.71	down	down	correct
SGH.US	SMART Global Holdings Inc	20210513	42.09	42.92	41.11	42.5	408200	42.5	up	up	correct
SGLB.US	Sigma Labs Inc	20210513	3.28	3.28	3.1	3.12	236696	3.12	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210513	0.1869	0.196	0.1866	0.1954	5560	0.1954	up	up	correct
SGMA.US	SigmaTron International Inc	20210513	4.85	5	4.82	4.82	16600	4.82	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210513	4.776	4.814	4.69	4.716	2200	4.716	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210513	10.55	10.68	10.09	10.4	1026500	10.4	down	down	correct
SGMS.US	Scientific Games Corporation	20210513	54.15	55.85	52.98	55.68	1247600	55.68	up	up	correct
SGOC.US	SGOCO Group Ltd	20210513	1.6	1.63	1.58	1.58	42800	1.58	down	down	correct
SGRP.US	SPAR Group Inc	20210513	1.69	1.72	1.64	1.67	141500	1.67	down	down	correct
SGRY.US	Surgery Partners Inc	20210513	49.05	51.93	49.04	50.92	344600	50.92	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210513	14.3	14.3	12.72	13.25	40100	13.25	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210513	9.72	9.72	9.72	9.72	300	9.72
SHACU.US	SCP & CO Healthcare Acquisition Company	20210513	10.008	10.032	10.008	10.032	200	10.032	up	up	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20210513	0.561	0.6899	0.541	0.57	12634	0.57	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20210513	16.7	17.07	16.68	16.97	33800	16.7549	up	up	correct
SHC.US	Sotera Health Company	20210513	23.87	24.4	21.21	21.6	2704700	21.6	down	down	correct
SHCR.US	Sharecare Inc	20210513	9.96	9.98	9.91	9.92	127774	9.92	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210513	49	50.42	49	50.2	178745	31.5104	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20210513	1.02	1.05	0.89	0.94	12877000	0.94	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210513	0.0695	0.0695	0.059	0.0644	233621	0.0644	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210513	0.085	0.0989	0.085	0.0951	22424	0.0951	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210513	26.25	26.66	23.024	23.23	1803600	23.23	down	down	correct
SHOO.US	Steven Madden Ltd	20210513	39.07	40.39	39.07	40.13	520627	39.7134	up	up	correct
SHPW.US	WT	20210513	1.0001	1.0199	0.96	0.9602	85435	0.9602	down	down	correct
SHYF.US	The Shyft Group Inc	20210513	36.97	38.44	36.97	37.68	231942	37.6156	up	up	correct
SIBN.US	SI	20210513	30.2	31.24	29.88	30.55	164700	30.55	up	up	correct
SIEB.US	Siebert Financial Corp	20210513	3.71	3.8	3.66	3.77	73264	3.77	up	up	correct
SIEN.US	Sientra Inc	20210513	6.26	6.35	6	6.29	1520100	6.29	up	up	correct
SIFY.US	Sify Technologies Limited	20210513	2.94	3.09	2.85	2.89	502000	2.89	down	down	correct
SIGA.US	SIGA Technologies Inc	20210513	7.35	7.35	6.72	6.79	236700	6.79	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20210513	73.25	76.72	73.21	76.13	224070	75.6378	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20210513	24.94	25.19	24.91	24.93	7800	24.0934	down	down	correct
SILC.US	Silicom Ltd	20210513	40.23	41.18	38.97	39.57	45900	39.57	down	down	correct
SILK.US	Silk Road Medical Inc	20210513	48.48	49.11	45.85	47.34	613400	47.34	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210513	62.88	64.77	62.88	63.73	387586	62.9915	up	up	correct
SINO.US	Sino	20210513	3.69	3.81	3.25	3.26	661000	3.26	down	down	correct
SINT.US	Sintx Technologies Inc	20210513	1.39	1.51	1.3	1.32	611200	1.32	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210513	2.64	2.65	2.06	2.07	2499800	2.07	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20210513	5.7905	5.9	5.78	5.835	19854095	5.802	up	up	correct
SISI.US	Shineco Inc	20210513	15.83	15.83	15.16	15.32	34921	15.32	down	up	incorrect
SITM.US	SiTime Corporation	20210513	82.23	83.98	75.81	79.48	217400	79.48	down	up	incorrect
SIVB.US	SVB Financial Group	20210513	553.38	566.98	547.69	557.56	320616	557.56	up	up	correct
SIVBP.US	SVB Financial Group	20210513	26.39	26.65	26.18	26.41	25100	25.7706	up	up	correct
SJ.US	Scienjoy Holding Corporation	20210513	7.33	7.75	6.752	6.92	74211	6.92	down	down	correct
SKIN.US	The Beauty Health Company	20210513	11.91	12.3	11.72	12.15	559400	12.15	up	up	correct
SKINW.US	The Beauty Health Company	20210513	3.292	3.44	3.19	3.31	136200	3.31	up	up	correct
SKYT.US	SkyWater Technology Inc	20210513	19.59	20.1739	18.7527	19.37	278824	19.37	down	down	correct
SKYW.US	SkyWest Inc	20210513	46.71	48.19	46.23	47.84	251200	47.84	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210513	125.36	127.25	122.57	123.38	443200	123.38	down	down	correct
SLAMU.US	Slam Corp	20210513	9.96	10.015	9.96	10	20700	10	up	up	correct
SLAMW.US	Slam Corp	20210513	0.8399	0.8501	0.8399	0.8501	2017	0.8501	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210513	9.685	9.75	9.64	9.65	129600	9.65	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210513	9.98	10.01	9.94	10	57800	10	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210513	0.51	0.5447	0.4909	0.53	67194	0.53	up	up	correct
SLDB.US	Solid Biosciences Inc	20210513	4.57	4.65	4.3	4.44	471696	4.44	down	down	correct
SLGC.US	Somalogic Inc	20210513	10.57	10.57	10.57	10.57	600	10.57
SLGG.US	Super League Gaming Inc	20210513	4.16	4.39	3.85	4.01	670800	4.01	down	down	correct
SLGL.US	Sol	20210513	10	11.49	10	11.45	86400	11.45	up	up	correct
SLGN.US	Silgan Holdings Inc	20210513	42.65	43.85	42.47	43.56	368903	43.1312	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210513	1.21	1.39	1.18	1.25	301582	6.25	up	up	correct
SLM.US	SLM Corporation	20210513	19	19.845	18.81	19.65	4583319	19.4685	up	up	correct
SLMBP.US	SLM Corporation	20210513	59	59	59	59	939	57.6353
SLN.US	Silence Therapeutics plc	20210513	25.39	25.39	25.39	25.39	0	25.39
SLNG.US	Stabilis Solutions Inc	20210513	8	8	7.74	7.75	1300	7.75	down	down	correct
SLNH.US	Soluna Holdings Inc	20210513	6.69	7.21	6.65	6.84	115600	6.84	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210513	1.01	1.035	0.95	0.966	942100	0.966	down	down	correct
SLP.US	Simulations Plus Inc	20210513	55.13	56.28	49.34	49.67	482909	49.6078	down	down	correct
SLRC.US	SLR Investment Corp	20210513	18.01	18.31	17.96	18.22	153648	17.0795	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210513	1.18	1.34	1.16	1.22	1376300	1.22	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210513	7.92	8.15	7.52	7.61	142700	7.61	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210513	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210513	43.25	44	42.1471	43.85	18147	43.5152	up	up	correct
SMBK.US	SmartFinancial Inc	20210513	23.25	23.5	23.24	23.47	50103	23.3591	up	up	correct
SMCI.US	Super Micro Computer Inc	20210513	33.75	34.76	33.48	34.57	206400	34.57	up	up	correct
SMED.US	Sharps Compliance Corp	20210513	16.1	16.4	15.8	16.05	229500	16.05	down	up	incorrect
SMFR.US	Sema4 Holdings Corp	20210513	11.38	11.5	10.75	11.03	801100	11.03	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20210513	3.28	3.56	3.18	3.33	83884	3.33	up	up	correct
SMID.US	Smith	20210513	14.08	14.5	14.04	14.15	46100	14.15	up	up	correct
SMIT.US	Schmitt Industries Inc	20210513	5.78	5.78	5.6	5.6	9900	5.6	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210513	105.58	110	100.25	102	15900	102	down	down	correct
SMMF.US	Summit Financial Group Inc	20210513	23.98	24.43	23.68	24.18	13124	23.6635	up	up	correct
SMMT.US	Summit Therapeutics Inc	20210513	5.48	5.5	5.26	5.43	64000	5.43	down	down	correct
SMPL.US	The Simply Good Foods Company	20210513	32.7	33.35	31.835	33.175	1480400	33.175	up	up	correct
SMSI.US	Smith Micro Software Inc	20210513	5.13	5.19	4.43	4.84	845800	4.84	down	down	correct
SMTC.US	Semtech Corporation	20210513	59.82	60.98	58.94	60.26	417100	60.26	up	up	correct
SMTI.US	Sanara MedTech Inc	20210513	23.75	24.4043	21.3	22.86	135779	22.86	down	down	correct
SNAX.US	Stryve Foods Inc	20210513	10.1601	10.1667	10.16	10.16	20836	10.16	down	up	incorrect
SNBR.US	Sleep Number Corporation	20210513	106.54	110.69	106.12	107.68	287400	107.68	up	down	incorrect
SNCE.US	Science 37 Holdings Inc	20210513	10.17	10.255	10.1	10.17	51800	10.17
SNCR.US	Synchronoss Technologies Inc	20210513	3.01	3.05	2.76	2.81	719600	2.81	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210513	38.15	39.05	36.17	37.69	103600	37.69	down	down	correct
SND.US	Smart Sand Inc	20210513	2.2	2.313	2.16	2.2	142700	2.2
SNDL.US	Sundial Growers Inc	20210513	0.736	0.745	0.65	0.69	224885400	0.69	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210513	17.85	18.54	16.885	18.11	702400	18.11	up	up	correct
SNES.US	SenesTech Inc	20210513	1.49	1.55	1.43	1.53	307200	1.53	up	up	correct
SNEX.US	StoneX Group Inc	20210513	67.13	69.46	67.05	69.21	90700	69.21	up	up	correct
SNFCA.US	Security National Financial Corporation	20210513	8.39	8.62	8.32	8.57	34007	8.1619	up	up	correct
SNGX.US	Soligenix Inc	20210513	0.98	0.98	0.86	0.87	807200	0.87	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210513	0.1498	0.1699	0.1498	0.1599	16500	0.1599	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210513	7.37	7.5	7.1	7.12	15900	7.12	down	down	correct
SNPS.US	Synopsys Inc	20210513	229.42	233.59	228.6	230.86	775400	230.86	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210513	5.44	6.08	5.04	5.84	24518	5.84	up	down	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20210513	9.78	9.78	9.78	9.78	700	9.78
SNRHU.US	Senior Connect Acquisition Corp. I	20210513	10.101	10.101	10.08	10.1	9400	10.1	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210513	0.6102	0.63	0.61	0.6101	5712	0.6101	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20210513	9.68	10.35	9.53	10.2	73300	10.2	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20210513	4.76	4.9788	4.65	4.69	58787	3.2083	down	up	incorrect
SNY.US	Sanofi	20210513	52.03	52.635	51.95	52.54	1054444	52.54	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210513	15.2	15.45	14.14	14.61	3765177	14.61	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210513	4.44	4.68	3.92	4.18	447979	4.18	down	down	correct
SOHO.US	Sotherly Hotels Inc	20210513	3.07	3.4	3.07	3.31	744900	3.31	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20210513	16.81	17.61	16.777	17.6	5400	17.6	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210513	18.062	18.1	17.69	17.74	2000	17.74	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210513	17.32	17.32	17.32	17.32	0	17.32
SOHU.US	Sohu.com Limited	20210513	17.71	17.71	16.96	17.09	254100	17.09	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20210513	3.26	3.32	2.97	3.05	4321100	3.05	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210513	1.378	1.49	1.378	1.39	1837	1.39	up	up	correct
SOLY.US	Soliton Inc	20210513	22.33	22.38	22.26	22.28	1434600	22.28	down	down	correct
SONM.US	Sonim Technologies Inc	20210513	0.4743	0.4799	0.426	0.4291	423660	4.291	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210513	1.57	1.62	1.44	1.46	700800	1.46	down	down	correct
SONO.US	Sonos Inc	20210513	34.86	35.29	31.7	33.83	16142100	33.83	down	down	correct
SOTK.US	Sono	20210513	4	4.2	4	4.15	1400	4.15	up	up	correct
SP.US	SP Plus Corporation	20210513	31.58	33.04	31.27	32.76	51300	32.76	up	up	correct
SPCB.US	SuperCom Ltd	20210513	1.29	1.31	1.17	1.19	882000	1.19	down	down	correct
SPFI.US	South Plains Financial Inc	20210513	22.8	23.1	22.495	22.94	23200	22.7756	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210513	5.63	5.75	5	5.02	422900	5.02	down	down	correct
SPKB.US	Silver Spike Acquisition Corp II	20210513	10.05	10.05	10.05	10.05	0	10.05
SPKBU.US	Silver Spike Acquisition Corp II	20210513	9.99	10.05	9.99	10	11000	10	up	up	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210513	1.6	7.05	1.11	1.15	37792	1.15	down	down	correct
SPKE.US	Spark Energy Inc	20210513	18.1	18.54	18.1	18.457	6164	18.1574	up	up	correct
SPLK.US	Splunk Inc	20210513	115.95	117.68	111.5	111.99	2420200	111.99	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210513	19.45	20.14	19.05	19.44	154000	19.44	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210513	27.51	27.97	27.1	27.22	82113	27.22	down	up	incorrect
SPOK.US	Spok Holdings Inc	20210513	10.1	10.48	10.1	10.21	251336	9.8194	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210513	3.22	3.23	2.99	3.06	2786400	3.06	down	down	correct
SPRB.US	Spruce Biosciences Inc	20210513	14.45	15.52	14.45	14.6	394100	14.6	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210513	12.92	13.124	12.43	12.97	130000	12.97	up	up	correct
SPSC.US	SPS Commerce Inc	20210513	93.76	95.39	91.05	92.88	129200	92.88	down	down	correct
SPT.US	Sprout Social Inc	20210513	59.05	61.43	56.19	58.05	327800	58.05	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20210513	9.697	9.697	9.697	9.697	0	9.697
SPTKU.US	SportsTek Acquisition Corp	20210513	9.99	9.99	9.99	9.99	2200	9.99
SPTN.US	SpartanNash Company	20210513	19.92	20.589	19.835	20.47	187729	19.9139	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210513	17.6	17.66	17.57	17.6	388200	17.6
SPWR.US	SunPower Corporation	20210513	21.61	21.92	20.21	20.91	2800700	20.91	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210513	11.98	13.1	9.76	10.07	291200	10.07	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20210513	11.98	13.1	9.76	10.07	291200	10.07	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210513	3.36	3.44	3.15	3.19	188900	2.956	down	down	correct
SRAX.US	SRAX Inc	20210513	3.96	4.07	3.65	3.87	493300	3.87	down	up	incorrect
SRCE.US	1st Source Corporation	20210513	47.09	49.02	47.09	48.83	42298	48.188	up	up	correct
SRCL.US	Stericycle Inc	20210513	76.82	78.98	76.02	78.53	612900	78.53	up	up	correct
SRDX.US	Surmodics Inc	20210513	53.47	54.94	52.32	53.24	34200	53.24	down	down	correct
SREV.US	ServiceSource International Inc	20210513	1.24	1.37	1.22	1.34	390600	1.34	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210513	1.61	1.64	1.49	1.51	1402700	1.51	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210513	6.74	6.85	6.14	6.35	8361083	6.35	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210513	74.22	74.49	70.18	72.51	1079100	72.51	down	down	correct
SRRA.US	Sierra Oncology Inc	20210513	18.195	18.632	17.35	17.56	33700	17.56	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210513	39.93	39.93	39.93	39.93	0	39.93
SRRK.US	Scholar Rock Holding Corporation	20210513	28.61	29.02	26.53	28.45	292100	28.45	down	up	incorrect
SRSA.US	Sarissa Capital Acquisition Corp	20210513	9.9	10	9.9	10	2400	10	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210513	10.02	10.02	10.02	10.02	100	10.02
SRSAW.US	Sarissa Capital Acquisition Corp	20210513	1.26	1.26	1.21	1.21	6700	1.21	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20210513	3.34	3.34	3.17	3.18	14400	3.18	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210513	9.74	9.74	9.74	9.74	0	9.74
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210513	10.01	10.01	9.94	9.94	51500	9.94	down	down	correct
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210513	0.6849	0.75	0.6849	0.75	2000	0.75	up	up	correct
SSB.US	South State Corporation	20210513	85.48	89.63	85.48	89.09	229449	87.9624	up	up	correct
SSBI.US	Summit State Bank	20210513	16.018	16.25	16.018	16.1	1703	14.4294	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20210513	1.51	1.52	1.48	1.48	64700	1.48	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20210513	72.2	73.29	71.655	73.08	908335	72.583	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210513	6.92	6.92	6.2186	6.36	56138	6.0716	down	down	correct
SSP.US	The E.W. Scripps Company	20210513	19.81	20.69	19.78	20.27	383500	20.27	up	up	correct
SSRM.US	SSR Mining Inc	20210513	16.7	16.927	16.47	16.73	1570925	16.5821	up	up	correct
SSSS.US	SuRo Capital Corp	20210513	15.64	15.99	14.9583	15.47	1445330	9.1852	down	down	correct
SSTI.US	ShotSpotter Inc	20210513	39.86	39.86	35.56	36.08	118100	36.08	down	down	correct
SSYS.US	Stratasys Ltd	20210513	19.66	20.43	18.44	18.86	1412100	18.86	down	down	correct
STAA.US	STAAR Surgical Company	20210513	111.34	113.5	103.87	106.27	429300	106.27	down	down	correct
STAB.US	Statera Biopharma Inc	20210513	4.75	4.87	4.38	4.52	94400	4.52	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20210513	0.573	0.59	0.5211	0.55	637439	3.3	down	down	correct
STBA.US	S&T Bancorp Inc	20210513	31.92	33.93	31.92	33.65	144561	33.0246	up	down	incorrect
STCN.US	Steel Connect Inc	20210513	1.82	1.92	1.76	1.85	316800	1.85	up	up	correct
STEP.US	StepStone Group Inc	20210513	31.15	32.77	30.48	30.74	194300	30.521	down	up	incorrect
STFC.US	State Auto Financial Corporation	20210513	17.65	18.77	17.65	18.5	45308	18.3275	up	up	correct
STGW.US	MDC Partners Inc	20210513	4.89	5.1199	4.72	4.93	505402	4.93	up	down	incorrect
STIM.US	Neuronetics Inc	20210513	12.71	13.82	12.61	12.97	420400	12.97	up	down	incorrect
STKL.US	SunOpta Inc	20210513	11.74	12.54	11.71	12.45	2189700	12.45	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210513	11.9	11.98	11.17	11.79	403000	11.79	down	down	correct
STLD.US	Steel Dynamics Inc	20210513	60.88	64.37	60.63	63.67	3144776	62.858	up	up	correct
STND.US	Standard AVB Financial Corp	20210513	32.92	32.96	32.92	32.93	10800	32.93	up	up	correct
STNE.US	StoneCo Ltd	20210513	57.92	58.61	55.13	56.15	3916300	56.15	down	down	correct
STOK.US	Stoke Therapeutics Inc	20210513	35.86	36.97	33.265	33.38	136500	33.38	down	up	incorrect
STRA.US	Strategic Education Inc	20210513	78.09	79.68	77.05	78.07	151464	76.8379	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210513	9.9	9.941	9.89	9.89	32568	9.89	down	down	correct
STRL.US	Sterling Construction Company Inc	20210513	21.24	22.3	21.24	22.13	223300	22.13	up	up	correct
STRM.US	Streamline Health Solutions Inc	20210513	1.92	1.92	1.85	1.89	115600	1.89	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20210513	20.42	20.917	17.83	18.83	554844	18.83	down	down	correct
STRR.US	Star Equity Holdings Inc	20210513	2.76	2.78	2.57	2.59	142200	2.59	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210513	9.38	9.45	9.303	9.382	1200	7.5237	up	up	correct
STRS.US	Stratus Properties Inc	20210513	25.68	27.51	25.68	27	16100	27	up	down	incorrect
STRT.US	Strattec Security Corporation	20210513	44	45.1	42.92	44.34	23100	44.34	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210513	5.14	5.26	4.87	4.93	112221	4.93	down	down	correct
STTK.US	Shattuck Labs Inc	20210513	27.56	28.65	24.35	26.16	219000	26.16	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210513	9.83	9.9	9.83	9.85	140100	9.85	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20210513	85.01	87.77	84.83	87.13	3082518	85.8508	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210513	22.41	23	22.41	22.89	15420	22.5843	up	up	correct
SUMO.US	Sumo Logic Inc	20210513	17.12	17.64	16.01	16.08	1000900	16.08	down	down	correct
SUMR.US	Summer Infant Inc	20210513	17.83	18.26	16.63	17.75	34700	17.75	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20210513	14.86	15.2299	14.7701	15.08	55277	14.32	up	up	correct
SUNW.US	Sunworks Inc	20210513	7.9	8.5	7.344	7.62	2174500	7.62	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210513	29.1	29.95	28.9	29.83	492700	29.83	up	up	correct
SURF.US	Surface Oncology Inc	20210513	7.64	7.94	7.13	7.36	1121400	7.36	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210513	0.1435	0.145	0.134	0.1385	269799	6.925	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210513	9.91	9.96	9.9	9.91	263500	9.91
SVA.US	Sinovac Biotech Ltd	20210513	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210513	11.95	12	11.9	11.9	2234	11.8036	down	down	correct
SVC.US	Service Properties Trust	20210513	10.693	11.09	10.65	10.96	1099369	10.9505	up	up	correct
SVFA.US	SVF Investment Corp	20210513	9.92	9.95	9.775	9.83	2963900	9.83	down	down	correct
SVFAU.US	SVF Investment Corp	20210513	10.16	10.22	10.02	10.09	2569200	10.09	down	down	correct
SVFAW.US	SVF Investment Corp	20210513	1.52	1.57	1.105	1.17	609400	1.17	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210513	10.02	10.12	10.02	10.04	65600	10.04	up	up	correct
SVFC.US	SVF Investment Corp. 3	20210513	9.95	10.07	9.95	9.97	130128	9.97	up	up	correct
SVFD.US	Save Foods Inc	20210513	13	13	13	13	0	13
SVOK.US	Seven Oaks Acquisition Corp	20210513	9.64	9.7	9.64	9.65	159900	9.65	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210513	10.015	10.06	10.015	10.04	5500	10.04	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210513	0.7899	0.8607	0.76	0.805	73838	0.805	up	up	correct
SVRA.US	Savara Inc	20210513	1.55	1.62	1.48	1.51	1433646	1.51	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210513	10.3	10.35	10.27	10.305	2000	10.305	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210513	0.8414	0.94	0.8414	0.8512	94105	0.8512	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210513	6.09	6.15	5.88	6.05	13900	6.05	down	down	correct
SWAV.US	ShockWave Medical Inc	20210513	148.66	153.679	143.417	148.5	529100	148.5	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210513	19.3	20	19.27	19.76	944000	19.5482	up	up	correct
SWET.US	Athlon Acquisition Corp	20210513	9.73	9.73	9.73	9.73	0	9.73
SWETU.US	Athlon Acquisition Corp	20210513	10	10	10	10	324200	10
SWETW.US	Athlon Acquisition Corp	20210513	0.5898	0.5898	0.5898	0.5898	312	0.5898
SWIM.US	Latham Group Inc	20210513	28.74	29.75	28.5	29.63	548400	29.63	up	up	correct
SWIR.US	Sierra Wireless Inc	20210513	13.17	13.83	13.1	13.56	476800	13.56	up	up	correct
SWKH.US	SWK Holdings Corporation	20210513	15.7	16.01	15.7	15.79	7300	15.79	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210513	163.48	165.25	160.68	162.19	1641209	160.6444	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20210513	70.94	71.405	67.01	68.32	282100	68.32	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20210513	1.2	1.25	1.13	1.15	172700	1.15	down	down	correct
SY.US	So	20210513	8.2	8.38	7.79	7.83	985400	7.83	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20210513	50.4	52.24	50.37	52	48499	51.2332	up	up	correct
SYBX.US	Synlogic Inc	20210513	3.2	3.31	3.08	3.16	393400	3.16	down	down	correct
SYNA.US	Synaptics Incorporated	20210513	118.84	120.61	114.05	119.36	409600	119.36	up	up	correct
SYNC.US	Synacor Inc	20210513	214	218	214	217	348043	217	up	up	correct
SYNH.US	Syneos Health Inc	20210513	85.13	86.14	84.75	85.25	1101100	85.25	up	down	incorrect
SYNL.US	Synalloy Corporation	20210513	9.62	9.98	9.59	9.61	20862	9.61	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20210513	3.27	3.27	3.06	3.1	184000	3.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210513	5.15	5.52	5.01	5.09	1166800	5.09	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20210513	9.01	9.2	9.01	9.1	2282	9.1	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20210513	3.76	3.76	3.76	3.76	1450	3.76
TA.US	TravelCenters of America Inc	20210513	24.6	25.45	24.54	24.9	145400	24.9	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210513	9.74	10.05	9.74	9.97	265343	9.8768	up	up	correct
TACT.US	TransAct Technologies Incorporated	20210513	12.78	12.99	12.52	12.52	22800	12.52	down	down	correct
TAIT.US	Taitron Components Incorporated	20210513	4.27	4.55	4.27	4.48	28871	4.3978	up	down	incorrect
TALK.US	Talkspace Inc	20210513	9.88	9.92	9.86	9.88	1282354	9.88
TALS.US	Talaris Therapeutics Inc	20210513	13.1	14.83	12.7	14.37	627600	14.37	up	up	correct
TANH.US	Tantech Holdings Ltd	20210513	1.1	1.12	1.03	1.06	371800	1.06	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210513	26.32	26.68	26.04	26.652	9863	25.1473	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210513	26.06	26.06	25.82	25.87	1206	24.9096	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210513	25.68	26.04	25.68	25.82	6358	24.3791	up	up	correct
TAOP.US	Taoping Inc	20210513	6.06	6.29	5.34	5.44	932100	5.44	down	down	correct
TARA.US	Protara Therapeutics Inc	20210513	8.92	9.04	8.54	8.68	118499	8.68	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210513	29.19	30.087	28.88	29.62	40100	29.62	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20210513	5.67	6.1	5.67	5.85	316707	5.3086	up	up	correct
TATT.US	TAT Technologies Ltd	20210513	5.05	5.1257	5	5.12	5728	5.12	up	up	correct
TAYD.US	Taylor Devices Inc	20210513	11.99	12.12	11.99	12.1	3800	12.1	up	up	correct
TBBK.US	The Bancorp Inc	20210513	22.76	23.63	22.68	23.42	671000	23.42	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210513	9.74	9.77	9.71	9.73	10000	9.73	down	up	incorrect
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210513	9.985	10.001	9.95	9.96	25300	9.96	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210513	0.9701	1	0.9501	1	22088	1	up	up	correct
TBK.US	Triumph Bancorp Inc	20210513	81.44	84.5	80	83.26	110700	83.26	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210513	27.85	27.85	27.61	27.61	600	26.3149	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210513	9.85	9.91	9.85	9.88	543234	9.88	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210513	1.95	1.96	1.85	1.89	11610	1.89	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210513	0.64	0.641	0.59	0.609	3174900	0.609	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210513	0.228	0.24	0.2	0.2	10400	0.2	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210513	25.17	25.89	25.17	25.78	32699	25.2318	up	up	correct
TBPH.US	Theravance Biopharma Inc	20210513	19.02	19.235	18.65	18.72	369000	18.72	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20210513	9.95	9.95	9.945	9.948	5700	9.948	down	down	correct
TC.US	TuanChe ADR	20210513	3.14	3.2635	2.88	2.93	185566	2.93	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210513	9.72	9.77	9.72	9.75	46500	9.75	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210513	10.023	10.13	10.023	10.05	29500	10.05	up	up	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210513	0.66	0.77	0.66	0.7501	11377	0.7501	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20210513	66.21	68.88	66.21	68.4	736800	68.4	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20210513	25.67	25.92	25.67	25.81	41200	24.7792	up	up	correct
TCBK.US	TriCo Bancshares	20210513	45.45	47.09	45.45	46.86	115713	46.0493	up	up	correct
TCCO.US	Technical Communications Corporation	20210513	3.4	3.45	3.39	3.39	4400	3.39	down	down	correct
TCDA.US	Tricida Inc	20210513	4.9	4.9	4.52	4.64	481900	4.64	down	down	correct
TCFC.US	The Community Financial Corporation	20210513	34.56	35.5	34.56	35.47	16472	35.3117	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20210513	52.08	53.52	51.38	52.87	141200	52.87	up	down	incorrect
TCOM.US	Trip.com Group Limited	20210513	36.21	37.02	35.73	36.01	2798910	36.01	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20210513	6.21	6.422	5.62	5.81	129900	5.81	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20210513	13.82	14.16	13.7901	14.09	168513	13.2178	up	down	incorrect
TCRR.US	TCR2 Therapeutics Inc	20210513	19.43	19.73	18.35	19.01	329600	19.01	down	down	correct
TCVA.US	TCV Acquisition Corp	20210513	10.04	10.12	10.02	10.02	310500	10.02	down	down	correct
TCX.US	Tucows Inc	20210513	78.57	80.64	78.57	79.63	37298	79.63	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210513	11.56	11.9899	11.1	11.38	313808	11.38	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210513	13.65	13.65	13.3	13.3	400	13.3	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20210513	2.1	2.25	1.98	2.06	453928	2.06	down	down	correct
TDUP.US	ThredUp Inc	20210513	18.18	19.96	16.4	18.5	1546500	18.5	up	up	correct
TDW.US	WT	20210513	0.484	0.484	0.484	0.484	234	0.484
TEAM.US	Atlassian Corporation Plc	20210513	227.3	229.5	212	212.45	2048138	212.45	down	down	correct
TECH.US	Bio	20210513	411.85	412.98	387.0882	396.66	356907	395.8142	down	down	correct
TECTP.US	Tectonic Financial Inc	20210513	9.99	10.05	9.986	9.99	8400	9.5624
TEDU.US	Tarena International Inc	20210513	3.76	3.8	3.76	3.79	110317	18.95	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210513	9.8	9.9	9.8	9.84	10700	9.84	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210513	10.25	10.26	10.25	10.25	5800	10.25
TEKKW.US	Tekkorp Digital Acquisition Corp	20210513	0.89	0.95	0.84	0.87	8000	0.87	down	down	correct
TELA.US	TELA Bio Inc	20210513	11.9	12.43	11.03	11.7	38300	11.7	down	down	correct
TELL.US	Tellurian Inc	20210513	2.16	2.27	1.97	2.04	10136600	2.04	down	down	correct
TENB.US	Tenable Holdings Inc	20210513	38.69	39.57	38.06	38.67	904300	38.67	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20210513	2.07	2.1	1.95	2.01	115200	2.01	down	down	correct
TER.US	Teradyne Inc	20210513	116.395	118.7599	115.9	117.24	1493229	116.9747	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210513	15.62	15.99	14.88	15.16	35520	15.16	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210513	7.06	7.19	7	7.02	13100	7.02	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20210513	9.98	9.98	9.98	9.98	0	9.98
TFC.US	PR	20210513	26.25	26.29	25.84	25.91	89118	25.3348	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20210513	9.25	9.31	8.38	8.48	428900	8.48	down	down	correct
TFSL.US	TFS Financial Corporation	20210513	21.07	22.14	21.07	22.03	370950	21.1246	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210513	1.53	1.56	1.46	1.49	244800	1.49	down	down	correct
TGLS.US	Tecnoglass Inc	20210513	15.5	16.41	15.5	15.95	366024	15.8698	up	up	correct
TGTX.US	TG Therapeutics Inc	20210513	36.6	36.8	33.35	34.24	2002000	34.24	down	down	correct
TH.US	Target Hospitality Corp	20210513	2.43	2.4576	2.23	2.3	546007	2.3	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20210513	10	10.02	9.99	9.99	50000	9.99	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20210513	10.2	10.22	10.2	10.22	900	10.22	up	up	correct
THCAW.US	THCAW	20210513	0.6601	0.7207	0.6601	0.7	44132	0.7	up	up	correct
THFF.US	First Financial Corporation	20210513	44.72	45.68	44.02	45.36	70496	44.8274	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20210513	9.7	9.78	9.7	9.78	6500	9.78	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210513	9.98	10.021	9.98	10.021	11100	10.021	up	down	incorrect
THMAW.US	Thimble Point Acquisition Corp	20210513	0.8	0.85	0.7401	0.79	11124	0.79	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20210513	2.41	2.47	2.16	2.39	957700	2.39	down	down	correct
THRM.US	Gentherm Incorporated	20210513	70.13	72.26	70.13	71.15	121100	71.15	up	up	correct
THRY.US	Thryv Holdings Inc	20210513	25	26.99	23.44	25.76	118200	25.76	up	down	incorrect
THTX.US	Theratechnologies Inc	20210513	3.49	3.52	3.46	3.51	113900	3.51	up	up	correct
THWWW.US	Target Hospitality Corp	20210513	0.145	0.1597	0.14	0.1597	8141	0.1597	up	up	correct
TIG.US	Trean Insurance Group Inc	20210513	16.35	16.565	15.75	16.04	41231	16.04	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20210513	43.48	44.83	43.48	44.75	52800	44.75	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210513	15.51	15.97	14.21	14.66	6118700	14.66	down	down	correct
TIL.US	Instil Bio Inc	20210513	15.53	16.66	14.42	16.34	212096	16.34	up	up	correct
TILE.US	Interface Inc	20210513	13.72	14.56	13.72	14.51	426058	14.4809	up	up	correct
TIOAU.US	Tio Tech A	20210513	10.01	10.01	10.01	10.01	200	10.01
TIPLX.US	Total Income + Real Estate Fund Class L	20210513	29.9	29.9	29.9	29.9	0	29.1165
TIPPX.US	Total Income + Real Estate Fund CL C	20210513	28.65	28.65	28.65	28.65	0	27.4967
TIPRX.US	Totl In Rl Est A	20210513	30.2	30.2	30.2	30.2	0	29.4125
TIPT.US	Tiptree Inc	20210513	10.41	11.15	10.41	10.9	150647	10.7894	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210513	30.8	30.8	30.8	30.8	0	30.0048
TIRX.US	Tian Ruixiang Holdings Ltd	20210513	11.03	11.22	9.86	9.86	547500	9.86	down	up	incorrect
TITN.US	Titan Machinery Inc	20210513	25.09	26.28	25.03	25.58	65700	25.58	up	up	correct
TLF.US	Tandy Leather Factory Inc	20210513	18.93	18.97	18.91	18.91	882	18.91	down	down	correct
TLGT.US	Teligent Inc	20210513	0.5	0.52	0.48	0.5	1619200	0.5
TLIS.US	Talis Biomedical Corporation	20210513	11.09	11.09	9.77	9.77	93300	9.77	down	down	correct
TLMD.US	SOC Telemed Inc	20210513	7.47	7.63	6.74	6.84	346700	6.84	down	up	incorrect
TLMDW.US	SOC Telemed Inc	20210513	1.2	1.21	1.0799	1.18	78833	1.18	down	down	correct
TLRY.US	Tilray Inc	20210513	14.64	15.12	13.41	13.68	25921400	13.68	down	down	correct
TLS.US	Telos Corporation	20210513	31.53	33.88	31.23	33.41	1796100	33.41	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210513	2.26	2.31	2.05	2.1	252400	2.1	down	down	correct
TMC.US	TMC the metals company Inc	20210513	9.96	9.96	9.9	9.9	450901	9.9	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20210513	30.96	31.99	27.005	27.06	426500	27.06	down	up	incorrect
TMDI.US	Titan Medical Inc	20210513	1.66	1.69	1.5	1.52	1249200	1.52	down	down	correct
TMDX.US	TransMedics Group Inc	20210513	21.71	22.79	20.91	21.63	429000	21.63	down	up	incorrect
TMKR.US	Tastemaker Acquisition Corp	20210513	9.76	9.77	9.74	9.749	13000	9.749	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210513	10.07	10.09	10.05	10.07	4500	10.07
TMKRW.US	Tastemaker Acquisition Corp	20210513	0.68	0.7101	0.68	0.68	15008	0.68
TMPM.US	Turmeric Acquisition Corp	20210513	9.81	9.84	9.81	9.84	2100	9.84	up	up	correct
TMPMU.US	Turmeric Acquisition Corp	20210513	10.04	10.04	10.04	10.04	0	10.04
TMPMW.US	Turmeric Acquisition Corp	20210513	0.7601	0.7602	0.7601	0.7602	2	0.7602	up	up	correct
TMTS.US	Spartacus Acquisition Corporation	20210513	9.89	9.9	9.89	9.9	45500	9.9	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210513	10.23	10.23	10.23	10.23	0	10.23
TMTSW.US	Spartacus Acquisition Corporation	20210513	0.6701	0.7299	0.67	0.7007	2900	0.7007	up	up	correct
TMUS.US	T	20210513	137.07	139.1	136.45	138.12	3737977	138.12	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20210513	80.39	81.13	76.19	77	876300	77	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210513	7970	8050	7800	7960	23460	7960	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210513	1.02	1.05	0.96	0.97	10276800	0.97	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210513	2.82	3.03	2.77	2.77	143100	2.77	down	down	correct
TOPS.US	Top Ships Inc	20210513	1.55	1.56	1.37	1.41	1831937	1.41	down	down	correct
TOUR.US	Tuniu Corporation	20210513	2.08	2.29	1.96	2.01	706500	2.01	down	down	correct
TOWN.US	TowneBank	20210513	31.21	32.72	31.11	32.52	129486	31.8953	up	up	correct
TPGY.US	WT	20210513	13.27	13.61	13.12	13.33	918733	13.33	up	up	correct
TPIC.US	TPI Composites Inc	20210513	43.46	44.65	40.79	41.36	810933	41.36	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210513	1.02	1.04	0.9301	0.9624	96979	14.436	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20210513	66.38	68.45	65.04	68.28	417900	68.28	up	up	correct
TREE.US	LendingTree Inc	20210513	167.56	176.08	164.57	167.64	911800	167.64	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210513	42.72	44.11	40.01	40.81	216300	40.81	down	down	correct
TRIB.US	Trinity Biotech plc	20210513	2.95	3.98	2.95	3.36	4644300	3.36	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210513	9.13	9.3	8.36	8.45	1167200	8.45	down	down	correct
TRIN.US	Trinity Capital Inc	20210513	14.47	14.6993	14.28	14.39	74676	13.5241	down	down	correct
TRIP.US	TripAdvisor Inc	20210513	41.67	43	39.92	40.9	2657300	40.9	down	down	correct
TRIT.US	Triterras Inc	20210513	5	5.3614	4.68	4.72	820742	4.72	down	down	correct
TRITW.US	Triterras Inc	20210513	0.91	0.95	0.85	0.875	78406	0.875	down	down	correct
TRKAW.US	Troika Media Group Inc	20210513	0.43	0.4998	0.43	0.45	70393	0.45	up	up	correct
TRMB.US	Trimble Inc	20210513	73.98	75.27	73.42	74.29	1470200	74.29	up	up	correct
TRMD.US	TORM plc	20210513	8.99	9.25	8.98	9.09	15500	9.09	up	up	correct
TRMK.US	Trustmark Corporation	20210513	32.7	34.26	32.7	34.04	267710	33.3164	up	up	correct
TRNS.US	Transcat Inc	20210513	46.64	47.93	46.17	47.73	33300	47.73	up	up	correct
TROO.US	TROOPS Inc	20210513	1.6	1.63	1.58	1.58	42800	1.58	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210513	184.43	189.69	184.07	188.81	918618	185.7612	up	up	correct
TRS.US	TriMas Corporation	20210513	31.73	33.03	31.73	32.79	111912	32.751	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210513	7.42	7.7	7.42	7.69	432978	37.2897	up	up	correct
TRUE.US	TrueCar Inc	20210513	4.45	4.58	4.39	4.555	1006824	4.555	up	up	correct
TRUP.US	Trupanion Inc	20210513	75.99	77.75	73.43	75.03	365900	75.03	down	down	correct
TRVG.US	trivago N.V	20210513	3.39	3.655	3.33	3.41	1842100	3.41	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210513	2.12	2.12	2	2.01	75100	2.01	down	down	correct
TRVN.US	Trevena Inc	20210513	1.54	1.55	1.43	1.46	3413600	1.46	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210513	36.69	38.23	35.78	36.15	63000	36.15	down	down	correct
TSBK.US	Timberland Bancorp Inc	20210513	28.53	29.61	28.53	29.53	25293	29.0099	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210513	22.06	22.85	21.86	22.76	74500	22.76	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20210513	25.5	25.965	25.34	25.41	16866	24.2091	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210513	27.2	27.2	26	26.24	7400	25.0841	down	down	correct
TSCO.US	Tractor Supply Company	20210513	182.7	186.95	182.7	186.54	1096016	185.0955	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210513	26.13	26.3	25.36	25.79	421200	25.79	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20210513	20.66	21.79	20.19	20.92	97800	20.92	up	up	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210513	9.8	9.85	9.8	9.8	90100	9.8
TSIBU.US	Tishman Speyer Innovation Corp. II	20210513	10.01	10.01	9.98	10	2600	10	down	down	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20210513	0.9	0.9562	0.9	0.9562	47639	0.9562	up	down	incorrect
TSIFX.US	TSIFX	20210513	9.44	9.44	9.44	9.44	0	9.3306
TSLA.US	Tesla Inc	20210513	601.545	606.4599	559.65	571.69	44184922	571.69	down	down	correct
TSP.US	TuSimple Holdings Inc	20210513	36.62	37.39	34.59	34.73	1235200	34.73	down	down	correct
TSRI.US	TSR Inc	20210513	8.25	8.3	8.25	8.3	3287	8.3	up	up	correct
TTCF.US	Tattooed Chef Inc	20210513	16.83	17.65	16.61	16.85	1632600	16.85	up	down	incorrect
TTD.US	The Trade Desk Inc	20210513	508.4	517.3	487.57	493.5	1857678	49.35	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20210513	104.06	109.79	104.06	106.65	169551	106.1125	up	up	correct
TTEK.US	Tetra Tech Inc	20210513	118.16	121.96	117.97	121.29	301808	120.9774	up	up	correct
TTGT.US	TechTarget Inc	20210513	68.66	70.42	66.68	68.43	180800	68.43	down	down	correct
TTMI.US	TTM Technologies Inc	20210513	14.79	14.94	14.73	14.88	1578000	14.88	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210513	2.4	2.4	2.22	2.24	123100	2.24	down	down	correct
TTOO.US	T2 Biosystems Inc	20210513	1.112	1.14	1.01	1.04	3477100	1.04	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210513	6.85	6.91	6.44	6.75	151051	6.222	down	down	correct
TTWO.US	Take	20210513	164.08	165.485	161.7	162.74	813081	162.74	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210513	3.19	3.47	3.19	3.26	86357	3.26	up	up	correct
TUGCU.US	TradeUP Global Corporation	20210513	9.77	9.84	9.77	9.83	23300	9.83	up	up	correct
TURN.US	180 Degree Capital Corp	20210513	7.84	8.64	7.75	8.12	263100	8.12	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210513	3.61	3.68	2.93	3.08	337600	3.08	down	up	incorrect
TVAC.US	Thayer Ventures Acquisition Corporation	20210513	9.91	9.98	9.9	9.98	4400	9.98	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210513	10.28	10.29	10.28	10.29	1200	10.29	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210513	0.793	0.793	0.75	0.752	15500	0.752	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210513	19.41	19.8888	18.54	18.9	516310	18.9	down	down	correct
TVTY.US	Tivity Health Inc	20210513	23.42	23.98	23.28	23.79	310000	23.79	up	up	correct
TW.US	Tradeweb Markets Inc	20210513	80.06	82.57	79.405	82.44	1029000	82.2168	up	up	correct
TWIN.US	Twin Disc Incorporated	20210513	13.25	13.7	12.9	13.09	51600	13.09	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20210513	9.95	9.95	9.94	9.95	34100	9.95
TWLVW.US	Twelve Seas Investment Company II	20210513	0.65	0.7006	0.65	0.6677	63515	0.6677	up	down	incorrect
TWNK.US	Hostess Brands Inc	20210513	15.27	15.64	15.2	15.59	853494	15.59	up	up	correct
TWNKW.US	Hostess Brands Inc	20210513	1.96	2.06	1.96	2.06	68400	2.06	up	down	incorrect
TWOU.US	2U Inc	20210513	35.27	36.72	33.21	33.92	1551600	33.92	down	down	correct
TWST.US	Twist Bioscience Corporation	20210513	92.24	97.23	84.23	88.13	1120700	88.13	down	down	correct
TXG.US	10x Genomics Inc	20210513	136.69	140.91	134.68	136.61	1772100	136.61	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210513	1.03	1.08	1.02	1.06	8859600	1.06	up	up	correct
TXN.US	Texas Instruments Incorporated	20210513	179.9904	180.63	177.25	178.99	4361497	176.9077	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20210513	95.58	97.55	94.9	96.8	669517	95.5612	up	up	correct
TYHT.US	Shineco Inc	20210513	15.83	15.83	15.16	15.32	34800	15.32	down	down	correct
TYME.US	Tyme Technologies Inc	20210513	1.21	1.25	1.13	1.14	3398285	1.14	down	down	correct
TZOO.US	Travelzoo	20210513	16.13	16.82	15.7	16.23	60400	16.23	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210513	9.75	9.75	9.75	9.75	1100	9.75
TZPSU.US	TZP Strategies Acquisition Corp	20210513	9.96	9.96	9.95	9.957	20000	9.957	down	down	correct
TZPSW.US	TZP Strategies Acquisition Corp	20210513	0.65	0.7221	0.6494	0.6552	2167	0.6552	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20210513	51.42	52.73	51.07	52.43	13363900	52.43	up	up	correct
UBCP.US	United Bancorp Inc	20210513	14.71	15.3	14.71	14.88	4066	14.4639	up	up	correct
UBFO.US	United Security Bancshares	20210513	7.77	7.97	7.75	7.96	26779	7.746	up	up	correct
UBOH.US	United Bancshares Inc	20210513	29.14	31.33	27.21	27.21	4673	26.692	down	down	correct
UBSI.US	United Bankshares Inc	20210513	39.68	41.89	39.68	41.67	552868	40.4593	up	up	correct
UBX.US	Unity Biotechnology Inc	20210513	4.42	4.61	4.22	4.26	438800	4.26	down	down	correct
UCBI.US	United Community Banks Inc	20210513	32.81	34.9	32.81	34.71	597316	34.0747	up	up	correct
UCBIO.US	United Community Banks Inc	20210513	27.96	28.01	27.96	28.01	1400	26.7421	up	up	correct
UCL.US	uCloudlink Group Inc	20210513	10.01	11.5	10.01	10.52	26961	10.52	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20210513	46.7	48.68	46.04	47.37	812000	47.37	up	up	correct
UEIC.US	Universal Electronics Inc	20210513	46.57	47.13	46.11	46.5	118500	46.5	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210513	4.53	4.68	4.46	4.59	254000	4.59	up	up	correct
UFCS.US	United Fire Group Inc	20210513	31.56	32.8	31.45	32.75	61744	32.1773	up	up	correct
UFPI.US	UFP Industries Inc	20210513	79.52	82.86	79.11	82.36	368806	81.858	up	up	correct
UFPT.US	UFP Technologies Inc	20210513	55.5	56.78	55.2	55.52	22700	55.52	up	up	correct
UG.US	United	20210513	14.72	15.8	14.72	15.07	26997	14.6628	up	up	correct
UGRO.US	urban	20210513	7.87	8.18	6.75	7.08	310350	7.08	down	up	incorrect
UHAL.US	AMERCO	20210513	593.25	616.47	593.25	612.13	53851	610.6702	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210513	5.72	5.8	5.58	5.73	103063	5.5173	up	up	correct
UK.US	Ucommune International Ltd	20210513	2.05	2.06	1.9	2.02	202152	2.02	down	down	correct
UKOMW.US	Ucommune International Ltd	20210513	0.24	0.242	0.24	0.241	8587	0.241	up	up	correct
ULBI.US	Ultralife Corporation	20210513	7.92	8.1	7.84	8.04	64800	8.04	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20210513	19.75	20.47	19.21	19.72	284000	19.72	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210513	25.25	26.46	25.25	26.15	25405	25.7729	up	up	correct
ULTA.US	Ulta Beauty Inc	20210513	304.4	313.91	304.4	311.66	740400	311.66	up	up	correct
UMBF.US	UMB Financial Corporation	20210513	94.01	98.405	93.9	98.09	255402	97.0155	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210513	18.46	19.215	18.46	19.12	1181140	18.5223	up	up	correct
UNAM.US	Unico American Corporation	20210513	5	5.01	4.96	5	2200	5
UNB.US	Union Bankshares Inc	20210513	33.43	33.71	32.1	32.1	4603	31.4463	down	down	correct
UNIQX.US	UNIQX	20210513	27.2	27.2	27.2	27.2	0	27.2
UNIT.US	Uniti Group Inc	20210513	10.49	10.64	10.4	10.52	1064922	10.1359	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20210513	22.51	23.42	22	22.19	19569	21.9309	down	down	correct
UONE.US	Urban One Inc	20210513	4.92	5.16	4.87	5.13	426000	5.13	up	up	correct
UONEK.US	Urban One Inc	20210513	2.57	2.79	2.53	2.74	257600	2.74	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20210513	3.21	3.4	3.01	3.09	255749	3.09	down	down	correct
UPLD.US	Upland Software Inc	20210513	41.16	41.5824	38.88	39.67	246865	39.67	down	down	correct
UPST.US	Upstart Holdings Inc	20210513	96.25	97.87	80.85	84.05	5638200	84.05	down	down	correct
UPWK.US	Upwork Inc	20210513	38.86	39.65	37.05	37.99	2008600	37.99	down	up	incorrect
URBN.US	Urban Outfitters Inc	20210513	34.52	35.98	34.51	35.57	1732900	35.57	up	up	correct
URGN.US	UroGen Pharma Ltd	20210513	18.17	18.17	14.66	15.38	495500	15.38	down	down	correct
UROY.US	Uranium Royalty Corp	20210513	3.13	3.17	3.07	3.14	118200	3.14	up	up	correct
USAK.US	USA Truck Inc	20210513	16.89	17.49	16.85	17.22	62100	17.22	up	down	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20210513	9.48	9.79	9.29	9.41	34000	9.41	down	down	correct
USAU.US	U.S. Gold Corp	20210513	10.7	10.83	10.5	10.55	32600	10.55	down	down	correct
USEG.US	U.S. Energy Corp	20210513	4.27	4.33	3.82	3.88	234500	3.88	down	down	correct
USIO.US	Usio Inc	20210513	5.23	5.42	5.02	5.16	70400	5.16	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20210513	140.21	143.39	140.21	141.75	2301	141.2682	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210513	25.02	25.02	25.02	25.02	0	24.5195
USQSX.US	USQ Core Real Estate Fund	20210513	25.03	25.03	25.03	25.03	0	24.5296
USWS.US	U.S. Well Services Inc	20210513	0.7648	0.825	0.7595	0.7775	449630	2.7213	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210513	0.1456	0.1498	0.14	0.1456	64136	0.1456
UTHR.US	United Therapeutics Corporation	20210513	196.88	197.87	191.01	193.77	382900	193.77	down	down	correct
UTMD.US	Utah Medical Products Inc	20210513	87.66	88.5	87.49	87.49	6620	85.3519	down	down	correct
UTME.US	United Time Technology Co. Ltd	20210513	35.54	36.09	31.21	31.52	28000	31.52	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210513	1.25	1.28	1.1	1.21	170700	1.21	down	down	correct
UVSP.US	Univest Financial Corporation	20210513	27.69	28.935	27.69	28.85	52925	28.4556	up	up	correct
UXIN.US	Uxin Limited	20210513	2.61	2.83	2.5	2.57	8246700	2.57	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20210513	31	32	30.61	30.66	13520	29.8873	down	down	correct
VACC.US	Vaccitech plc	20210513	14.8	16	14.8	15.75	291522	15.75	up	up	correct
VALN.US	Valneva SE	20210513	28.63	28.86	28.1137	28.4799	5816	28.4799	down	down	correct
VALU.US	Value Line Inc	20210513	29	29.83	28.6	29.21	5241	28.819	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20210513	9.95	9.95	9.9391	9.95	11290	9.95
VBFC.US	Village Bank and Trust Financial Corp	20210513	45.46	45.46	45.46	45.46	298	45.3464
VBIV.US	VBI Vaccines Inc	20210513	2.86	2.87	2.63	2.71	3161100	2.71	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20210513	1.97	2.042	1.93	1.94	184000	1.94	down	down	correct
VBTX.US	Veritex Holdings Inc	20210513	33.44	35.09	33.44	34.85	229772	34.4821	up	up	correct
VC.US	Visteon Corporation	20210513	113.57	117.59	113.57	116.57	274000	116.57	up	down	incorrect
VCEL.US	Vericel Corporation	20210513	48.33	49.5	46.15	47.86	526000	47.86	down	down	correct
VCKA.US	Vickers Vantage Corp. I	20210513	9.942	9.942	9.94	9.94	1300	9.94	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210513	10.19	10.19	10.19	10.19	0	10.19
VCKAW.US	Vickers Vantage Corp. I	20210513	0.4701	0.5001	0.4625	0.49	47321	0.49	up	up	correct
VCMIX.US	Versus Capital Multi	20210513	27.76	27.76	27.76	27.76	0	27.2032
VCNX.US	Vaccinex Inc	20210513	2.09	2.15	1.97	2.01	219800	2.01	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20210513	25.92	25.92	25.92	25.92	0	25.5555
VCTR.US	Victory Capital Holdings Inc	20210513	27.42	28.35	27.42	28.1	58495	27.7332	up	up	correct
VCYT.US	Veracyte Inc	20210513	37.35	38.25	33.66	35.2	1339700	35.2	down	up	incorrect
VECO.US	Veeco Instruments Inc	20210513	21.46	22.26	21.46	22.04	364700	22.04	up	down	incorrect
VECT.US	VectivBio Holding AG	20210513	13.02	13.301	12.62	12.69	11200	12.69	down	up	incorrect
VELO.US	Velocity Acquisition Corp	20210513	9.82	9.82	9.698	9.72	1000	9.72	down	up	incorrect
VELOU.US	Velocity Acquisition Corp	20210513	9.96	9.971	9.96	9.971	1500	9.971	up	down	incorrect
VELOW.US	Velocity Acquisition Corp	20210513	0.6501	0.7995	0.6501	0.7332	26850	0.7332	up	up	correct
VENA.US	Venus Acquisition Corporation	20210513	9.91	9.91	9.91	9.91	1500	9.91
VENAR.US	Venus Acquisition Corporation	20210513	0.2776	0.2776	0.2228	0.25	92237	0.25	down	down	correct
VENAU.US	Venus Acquisition Corporation	20210513	10.45	10.45	10.45	10.45	0	10.45
VENAW.US	Venus Acquisition Corporation	20210513	0.3011	0.3294	0.3011	0.3294	600	0.3294	up	up	correct
VEON.US	VEON Ltd	20210513	1.73	1.81	1.72	1.81	5968846	1.81	up	up	correct
VERB.US	Verb Technology Company Inc	20210513	1.04	1.08	0.991	1.03	4816700	1.03	down	down	correct
VERBW.US	Verb Technology Company Inc	20210513	0.3898	0.4654	0.3644	0.4654	5352	0.4654	up	up	correct
VERI.US	Veritone Inc	20210513	18.15	18.81	16.74	17.39	752200	17.39	down	down	correct
VERO.US	Venus Concept Inc	20210513	1.78	1.83	1.71	1.8	263500	1.8	up	down	incorrect
VERU.US	Veru Inc	20210513	7.18	7.59	7.09	7.25	1571600	7.25	up	up	correct
VERX.US	Vertex Inc	20210513	17	17.89	16.06	16.59	943600	16.59	down	down	correct
VERY.US	Vericity Inc	20210513	10.09	10.31	9.72	9.9	12700	9.9	down	down	correct
VFF.US	Village Farms International Inc	20210513	7.97	8.68	7.76	7.89	2093500	7.89	down	down	correct
VFLEX.US	VFLEX	20210513	26.65	26.65	26.65	26.65	0	25.9903
VG.US	Vonage Holdings Corp	20210513	12.61	12.83	12.36	12.66	2447600	12.66	up	up	correct
VIA.US	Via Renewables Inc	20210513	10.07	10.285	9.97	10.18	228411	9.6956	up	up	correct
VIAC.US	ViacomCBS Inc	20210513	39.31	40.27	38.1	38.51	20742881	37.7629	down	down	correct
VIACA.US	ViacomCBS Inc	20210513	43.83	45.175	42.77	43.03	71245	42.2757	down	down	correct
VIACP.US	ViacomCBS Inc	20210513	68.668	69.5	67.779	68	77200	63.4223	down	up	incorrect
VIASP.US	Via Renewables Inc	20210513	25.9	25.9	25.827	25.85	1700	24.7883	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20210513	15.9	16.34	15.87	16.29	2494200	16.29	up	down	incorrect
VICR.US	Vicor Corporation	20210513	76.12	78	74.08	75.74	103600	75.74	down	up	incorrect
VIEW.US	View Inc	20210513	6.65	7.05	6.02	6.09	2245700	6.09	down	down	correct
VIEWW.US	View Inc	20210513	1.43	1.6	1.305	1.37	81884	1.37	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210513	10.2	10.2	10.13	10.13	1100	10.13	down	down	correct
VIIAW.US	7GC & Co. Holdings Inc	20210513	0.84	0.89	0.77	0.82	17888	0.82	down	down	correct
VINC.US	Vincerx Pharma Inc	20210513	16.24	17.03	16.04	16.34	56400	16.34	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20210513	4.52	4.5799	3.91	3.97	258599	3.97	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210513	10.86	11.28	10.86	11.22	93100	10.8238	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210513	7.04	7.17	6.64	6.9	415700	6.9	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20210513	39.46	41.11	38.305	39.55	416200	39.55	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210513	3.25	3.25	3.13	3.13	11100	3.13	down	down	correct
VIRI.US	Virios Therapeutics Inc	20210513	4.85	4.98	4.71	4.71	29300	4.71	down	down	correct
VIRT.US	Virtu Financial Inc	20210513	28.155	29.02	28.155	28.82	1360649	28.0768	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210513	9.15	9.23	7.59	7.66	547300	7.66	down	up	incorrect
VISL.US	Vislink Technologies Inc	20210513	2.202	2.25	2.02	2.04	2851194	2.04	down	down	correct
VITL.US	Vital Farms Inc	20210513	19.7	20.135	19.64	19.93	765500	19.93	up	down	incorrect
VIVE.US	Viveve Medical Inc	20210513	2.5	2.58	2.4	2.4	320091	2.4	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20210513	18.17	18.82	18.05	18.59	551200	18.59	up	up	correct
VJET.US	voxeljet AG	20210513	12.62	12.62	11.41	11.79	41400	11.79	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210513	5.95	6	5.745	5.92	763700	5.92	down	up	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20210513	10	10	10	10	3000	10
VLCN.US	Volcon Inc. Common stock	20210513	7.9	7.95	7.9	7.95	10987	7.95	up	up	correct
VLDR.US	Velodyne Lidar Inc	20210513	10.63	10.67	8.97	9.2	6956900	9.2	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210513	3.05	3.12	2.59	2.77	64900	2.77	down	down	correct
VLGEA.US	Village Super Market Inc	20210513	24.58	24.81	24.48	24.57	24389	24.038	down	down	correct
VLN.US	WT	20210513	0.5801	0.6299	0.58	0.5934	20050	0.5934	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210513	3.7	3.79	3.61	3.71	20000	3.71	up	up	correct
VLY.US	Valley National Bancorp	20210513	13.86	14.52	13.84	14.47	2276887	14.1131	up	down	incorrect
VLYPO.US	Valley National Bancorp	20210513	25.355	25.45	25.2704	25.35	3098	24.3568	down	down	correct
VLYPP.US	Valley National Bancorp	20210513	27.4	28.07	27.4	27.6706	1511	26.5933	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210513	9.92	9.929	9.92	9.927	4200	9.927	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210513	10.62	10.62	10.62	10.62	0	10.62
VMACW.US	Vistas Media Acquisition Company Inc	20210513	0.86	0.8601	0.7201	0.86	81335	0.86
VMAR.US	Vision Marine Technologies Inc	20210513	7.3	7.675	7.19	7.42	77700	7.42	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20210513	8.38	8.59	8.293	8.47	243600	8.47	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210513	17.83	18.49	17.73	18.41	354400	18.41	up	up	correct
VNET.US	21Vianet Group Inc	20210513	24.78	25.69	22.93	22.95	1316300	22.95	down	down	correct
VNOM.US	Viper Energy Partners LP	20210513	17.99	18.36	17.56	18.04	331697	17.4285	up	up	correct
VOD.US	Vodafone Group Plc	20210513	19.543	19.9	19.52	19.85	2996492	18.6352	up	down	incorrect
VOR.US	Vor Biopharma Inc	20210513	21.73	22.983	18.685	19.7	140000	19.7	down	down	correct
VOSO.US	Virtuoso Acquisition Corp	20210513	9.681	9.7	9.681	9.7	8800	9.7	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210513	9.99	10	9.99	10	2300	10	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20210513	0.6799	0.69	0.6799	0.69	200	0.69	up	up	correct
VOXX.US	VOXX International Corporation	20210513	16.17	17.05	15.8	16.7	353900	16.7	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210513	9.9	9.9	9.9	9.9	0	9.9
VPCBU.US	VPC Impact Acquisition Holdings II	20210513	10	10	10	10	0	10
VPCBW.US	VPC Impact Acquisition Holdings II	20210513	0.7001	0.7001	0.7	0.7	1650	0.7	down	down	correct
VQS.US	Viq Solutions Inc	20210513	6.932	6.9895	6.865	6.9343	96233	6.9343	up	up	correct
VRA.US	Vera Bradley Inc	20210513	10.34	10.68	10.17	10.58	211400	10.58	up	down	incorrect
VRAY.US	ViewRay Inc	20210513	5	5.12	4.89	4.96	802000	4.96	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210513	11.4	11.813	11.16	11.67	52400	11.67	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20210513	17	17.94	16.925	17.52	16193	17.52	up	up	correct
VREX.US	Varex Imaging Corporation	20210513	23.13	23.87	23.03	23.76	177800	23.76	up	down	incorrect
VRM.US	Vroom Inc	20210513	40.4	40.91	34.06	36.12	11413900	36.12	down	down	correct
VRME.US	VerifyMe Inc	20210513	3.57	3.6199	3.2663	3.27	181900	3.27	down	down	correct
VRMEW.US	VerifyMe Inc	20210513	1.1501	1.1532	1.15	1.1532	1350	1.1532	up	up	correct
VRNA.US	Verona Pharma plc	20210513	5.83	5.99	5.8	5.8	41500	5.8	down	down	correct
VRNS.US	Varonis Systems Inc	20210513	45.94	47.145	43.83	44.17	998900	44.17	down	down	correct
VRNT.US	Verint Systems Inc	20210513	45.16	45.33	43.78	43.87	1368400	43.87	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210513	3.9	3.95	3.8	3.85	25700	3.85	down	down	correct
VRRM.US	Verra Mobility Corporation	20210513	14.06	14.45	13.86	14.35	765400	14.35	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20210513	171.8	173.96	171.53	173.58	1171532	172.8234	up	up	correct
VRSN.US	VeriSign Inc	20210513	220.79	221.57	218.38	219.25	556400	219.25	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20210513	251.87	261.21	251.87	259.76	60058	257.7124	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210513	212.69	215.02	212.33	214.35	1077100	214.35	up	up	correct
VS.US	Versus Systems Inc	20210513	7.55	7.8065	7.23	7.3	54300	7.3	down	down	correct
VSAT.US	Viasat Inc	20210513	47.58	48.29	46.5	47.7	425700	47.7	up	down	incorrect
VSEC.US	VSE Corporation	20210513	43.35	44.69	43.35	43.79	66812	43.6392	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210513	6.47	6.47	6.47	6.47	0	6.3328
VSLCX.US	Invesco Senior Loan Fund Class C	20210513	6.49	6.49	6.49	6.49	0	6.38
VSLYX.US	If Inv Snr Fnd Y	20210513	6.48	6.48	6.48	6.48	0	6.3333
VSSYW.US	Versus Systems Inc	20210513	4.31	4.31	4.31	4.31	0	4.31
VSTA.US	Vasta Platform Limited	20210513	8.15	8.2	7.87	7.96	149807	7.96	down	down	correct
VSTM.US	Verastem Inc	20210513	2.9	2.9	2.71	2.8	1686000	2.8	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210513	9.83	9.87	9.83	9.85	4800	9.85	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210513	0.1899	0.1899	0.1701	0.171	12721	0.171	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210513	10.3	10.33	10.3	10.33	4400	10.33	up	down	incorrect
VTAQW.US	Ventoux CCM Acquisition Corp	20210513	0.3351	0.37	0.3	0.33	64143	0.33	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210513	2.32	2.38	2.08	2.13	1921600	2.13	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210513	9.75	9.8	9.67	9.76	11000	9.76	up	down	incorrect
VTIQU.US	VectoIQ Acquisition II Corp	20210513	9.97	10.04	9.9	9.93	33700	9.93	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210513	1.02	1.19	1.01	1.05	45300	1.05	up	up	correct
VTNR.US	Vertex Energy Inc	20210513	1.54	1.72	1.42	1.7	19070300	1.7	up	up	correct
VTRS.US	Viatris Inc	20210513	15.56	16.05	15.55	15.93	10777580	15.5671	up	up	correct
VTRU.US	Vitru Limited	20210513	12	12.99	12	12.5	25573	12.5	up	down	incorrect
VTSI.US	VirTra Inc	20210513	5.3	5.44	5.16	5.22	214800	5.22	down	down	correct
VTVT.US	vTv Therapeutics Inc	20210513	2.35	2.36	2.24	2.27	1063700	2.27	down	down	correct
VUZI.US	Vuzix Corporation	20210513	15.98	16.57	14.53	15.17	4319200	15.17	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20210513	6.18	6.18	5.9	5.92	104600	5.92	down	up	incorrect
VVPR.US	VivoPower International PLC	20210513	6.32	6.73	5.92	6.1	170400	6.1	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210513	10.13	10.13	10.05	10.11	291131	10.11	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210513	9.19	9.29	9.05	9.25	55400	9.25	up	up	correct
VXRT.US	Vaxart Inc	20210513	6.62	6.75	6.1	6.3	6208600	6.3	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210513	4.49	4.64	4.22	4.29	355800	4.29	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210513	3.5	3.6	3.18	3.24	1179400	3.24	down	down	correct
VYNT.US	Vyant Bio Inc	20210513	3.05	3.05	2.8	2.88	509200	2.88	down	down	correct
WABC.US	Westamerica Bancorporation	20210513	61.81	64.12	61.5	63.88	72959	62.9402	up	up	correct
WAFD.US	Washington Federal Inc	20210513	32.02	33.7	32	33.46	660094	33.008	up	down	incorrect
WAFDP.US	Washington Federal Inc	20210513	25.64	25.8	25.64	25.74	8300	24.8635	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20210513	6.04	6.07	5.62	5.77	59300	5.77	down	down	correct
WALD.US	Waldencast Acquisition Corp	20210513	9.85	9.9	9.85	9.86	12257	9.86	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20210513	10.38	10.651	10.14	10.38	4800	10.38
WALDW.US	Waldencast Acquisition Corp	20210513	0.81	1.658	0.8095	0.9	8816	0.9	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20210513	50.85	53.61	50.5649	53.07	54775	51.5351	up	up	correct
WATT.US	Energous Corporation	20210513	2.28	2.48	2.2	2.26	1900600	2.26	down	down	correct
WB.US	Weibo Corporation	20210513	48.76	49.12	46.66	47.09	1365400	47.09	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20210513	52.83	54.525	52.42	54.14	3445701	52.637	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210513	45.66	46.129	43.87	44.5	450500	44.5	down	down	correct
WDAY.US	Workday Inc	20210513	227.83	230.25	219.86	222.58	2438500	222.58	down	down	correct
WDC.US	Western Digital Corporation	20210513	64.95	67.38	64.84	66.37	3225800	66.37	up	up	correct
WDFC.US	WD	20210513	239.83	244.8923	239.83	243.2	74996	241.7425	up	up	correct
WE.US	WT	20210513	3.25	3.35	3	3.11	137178	3.11	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210513	13.18	13.18	13.18	13.18	0	13.11
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210513	13.82	13.82	13.82	13.82	0	13.7502
WEJO.US	Wejo Group Limited Common Shares	20210513	9.681	9.7	9.681	9.7	8800	9.7	up	up	correct
WEN.US	The Wendy's Company	20210513	22.92	23	22.415	22.51	4248609	22.1684	down	down	correct
WERN.US	Werner Enterprises Inc	20210513	47.44	48.58	47.21	48.43	385528	48.0479	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210513	13.73	13.73	13.73	13.73	0	13.6604
WETF.US	WisdomTree Investments Inc	20210513	6.26	6.515	6.26	6.47	770940	6.4114	up	up	correct
WEYS.US	Weyco Group Inc	20210513	21.25	21.36	21	21.07	20236	20.6265	down	down	correct
WFCF.US	Where Food Comes From Inc	20210513	14.1412	14.1412	13.7	13.975	4034	13.8356	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20210513	25.55	25.55	25.55	25.55	0	25.55
WHF.US	WhiteHorse Finance Inc	20210513	14.83	15.49	14.76	15.15	107155	14.0405	up	up	correct
WHFBZ.US	WHFBZ	20210513	25.69	25.84	25.65	25.84	1007	24.6376	up	up	correct
WHLM.US	Wilhelmina International Inc	20210513	4.97	5.24	4.88	5.13	27800	5.13	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210513	4.33	4.33	4.01	4.05	31200	4.05	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210513	18.03	18.03	18.03	18.03	2900	18.03
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210513	12.88	12.88	12.88	12.88	200	12.88
WILC.US	G. Willi	20210513	23.25	23.3	22.85	22.85	2610	21.5487	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210513	4.854	4.93	4.38	4.5	2063700	4.5	down	down	correct
WINA.US	Winmark Corporation	20210513	188.75	194.47	186.64	194	12792	187.6481	up	up	correct
WING.US	Wingstop Inc	20210513	133.02	133.69	129.14	130.85	521911	130.5823	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210513	1.91	1.98	1.58	1.68	3517300	1.68	down	down	correct
WIRE.US	Encore Wire Corporation	20210513	77.89	80.59	77.87	80.5	78838	80.4625	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20210513	3.46	3.6	3.15	3.44	2006000	3.44	down	up	incorrect
WISH.US	ContextLogic Inc	20210513	10.01	10.15	7.95	8.11	42715700	8.11	down	up	incorrect
WIX.US	Wix.com Ltd	20210513	239.01	242.37	218.64	222	3048200	222	down	down	correct
WKEY.US	WISeKey International Holding AG	20210513	7.28	7.483	6.94	7	255100	7	down	down	correct
WKHS.US	Workhorse Group Inc	20210513	7.88	7.979	7.069	7.48	16019900	7.48	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210513	0.28	0.297	0.275	0.28	1135900	0.28
WLDN.US	Willdan Group Inc	20210513	36.08	37.82	36.08	36.83	51400	36.83	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210513	43.3	44.61	43.3	43.75	16300	43.75	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210513	262.2	264.82	260.12	263.14	759234	260.6234	up	up	correct
WMG.US	Warner Music Group Corp	20210513	35.21	35.58	33.01	33.57	1624409	33.2017	down	down	correct
WMPN.US	William Penn Bancorporation	20210513	11.42	11.43	11.35	11.35	140518	11.0716	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210513	8.13	8.55	8.13	8.49	77806	8.3968	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210513	6.96	7.2215	6.14	6.21	643722	6.21	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210513	23.267	23.78	22.19	22.67	1181100	22.67	down	down	correct
WORX.US	SCWorx Corp	20210513	1.35	1.4	1.29	1.32	105100	1.32	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210513	5.21	5.45	4.95	5.07	1890700	5.07	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20210513	6.12	6.25	6.02	6.09	429400	6.09	down	down	correct
WRLD.US	World Acceptance Corporation	20210513	138.42	147.25	138.42	142.77	48800	142.77	up	up	correct
WSBC.US	WesBanco Inc	20210513	37.26	39.11	37.26	38.86	166271	37.7629	up	up	correct
WSBCP.US	WesBanco Inc	20210513	27.83	28.09	27.61	27.789	3200	26.9836	down	down	correct
WSBF.US	Waterstone Financial Inc	20210513	19.32	19.935	19.32	19.85	41088	18.9782	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210513	27.51	28.037	27.2	27.51	1170900	27.51
WSFS.US	WSFS Financial Corporation	20210513	50.44	52.9	50.18	52.49	247296	52.2078	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210513	24.69	24.75	24.09	24.09	5569	23.6467	down	up	incorrect
WTBA.US	West Bancorporation Inc	20210513	26.7	27.86	26.7	27.73	27605	27.3179	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20210513	1.08	1.09	1.02	1.03	2060300	1.03	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20210513	76.24	79.74	76.24	79.23	384093	78.6214	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210513	27.783	27.88	27.675	27.88	1946	26.677	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210513	27.68	28.02	27.62	27.85	30800	26.6082	up	up	correct
WTRH.US	Waitr Holdings Inc	20210513	1.78	1.99	1.775	1.8	3462900	1.8	up	up	correct
WTW.US	Weight Watchers International Inc	20210513	37.74	37.95	36.37	37.72	23757	37.72	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210513	5.85	6.31	5.46	5.86	1572200	5.86	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20210513	14.2	14.96	14.1501	14.8	94618	14.8	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20210513	5.327	5.3366	5.23	5.3366	1779	5.1682	up	up	correct
WW.US	WW International Inc	20210513	37.73	38	36.23	37.73	1001000	37.73
WWD.US	Woodward Inc	20210513	118.83	122.46	118.83	121.15	355245	120.6573	up	up	correct
WYNN.US	Wynn Resorts Limited	20210513	122.28	125.28	120.01	122.42	2602100	122.42	up	down	incorrect
XAIR.US	Beyond Air Inc	20210513	5.42	5.45	4.8	4.97	705000	4.97	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20210513	1.75	1.82	1.5	1.57	271900	1.57	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20210513	2.15	2.15	2.15	2.15	0	2.15
XBIT.US	XBiotech Inc	20210513	17.28	17.51	16.92	17.12	33757	17.12	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210513	23.75	23.75	23.75	23.75	0	23.75
XCBFX.US	Capstone Church Bond Fund	20210513	12	12	12	12	0	12
XCLIX.US	XCLIX	20210513	10.65	10.65	10.65	10.65	0	10.4965
XCUR.US	Exicure Inc	20210513	1.66	1.73	1.47	1.54	664900	1.54	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210513	17.56	17.56	17.56	17.56	0	17.56
XEL.US	Xcel Energy Inc	20210513	69.6	71.55	69.505	71.12	2798662	69.692	up	up	correct
XELA.US	Exela Technologies Inc	20210513	1.52	1.52	1.27	1.46	2380100	1.46	down	down	correct
XELB.US	Xcel Brands Inc	20210513	1.79	1.84	1.6715	1.82	95122	1.82	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20210513	17.39	18	16.3	16.81	102545	16.81	down	down	correct
XENT.US	Intersect ENT Inc	20210513	17.83	18.22	17.47	17.91	145400	17.91	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210513	3.66	3.68	3.05	3.19	4118300	3.19	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210513	8.19	8.19	7.2	7.45	175800	7.45	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210513	846.53	846.53	846.53	846.53	0	768.9658
XGN.US	Exagen Inc	20210513	12.9	13.722	12	12.4	102200	12.4	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210513	8.57	8.57	8.57	8.57	0	8.57
XLNX.US	Xilinx Inc	20210513	118.78	118.85	114.24	114.61	2539943	114.396	down	down	correct
XLRN.US	Acceleron Pharma Inc	20210513	121.69	125.37	120.86	123.32	395600	123.32	up	up	correct
XM.US	Qualtrics International Inc	20210513	32.03	32.37	29.36	29.86	1602368	29.86	down	down	correct
XNCR.US	Xencor Inc	20210513	38.22	38.83	37.67	38.55	179300	38.55	up	up	correct
XNET.US	Xunlei Limited	20210513	4.09	4.38	3.866	3.89	1144500	3.89	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210513	46.31	47.5	45.56	46.75	185000	46.75	up	up	correct
XOMA.US	XOMA Corporation	20210513	30.07	30.1	28.2	29.29	22625	29.29	down	down	correct
XOMAO.US	XOMA Corporation	20210513	24.26	24.28	24.25	24.28	5400	23.2838	up	up	correct
XOMAP.US	XOMA Corporation	20210513	25.2	25.25	25.15	25.15	19700	24.1565	down	up	incorrect
XONE.US	The ExOne Company	20210513	19.37	20.08	17.46	17.81	790100	17.81	down	down	correct
XOSWW.US	Xos Equity Warrants	20210513	1.28	1.45	1.25	1.375	73368	1.375	up	up	correct
XP.US	XP Inc	20210513	42.39	42.55	40.37	41.09	1874800	41.09	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210513	9.8	9.8	9.785	9.785	6600	9.785	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210513	10.05	10.12	10.02	10.1	15400	10.1	up	up	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210513	1.1	1.1	1.1	1.1	2752	1.1
XPEL.US	XPEL Inc	20210513	71.64	74.84	71.64	74.15	334627	74.15	up	up	correct
XPER.US	Xperi Holding Corporation	20210513	20.2	20.78	20.065	20.55	663570	20.4516	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210513	6.47	6.47	6.47	6.47	0	6.3467
XRAY.US	DENTSPLY SIRONA Inc	20210513	65.83	67.27	65.73	66.61	1537515	66.2443	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210513	0.1718	0.1751	0.161	0.1649	249510	0.1649	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210513	22.935	23.4	22.82	23.17	1606520	22.4127	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210513	10.88	10.88	10.88	10.88	0	10.6657
XSICX.US	Voya Senior Income Fund Class	20210513	10.85	10.85	10.85	10.85	0	10.6613
XSIIX.US	ING Senior Incm Fd	20210513	10.84	10.84	10.84	10.84	0	10.6119
XSILX.US	XSILX	20210513	10.01	10.01	10.01	10.01	0	9.971
XSIWX.US	ING Senior Incm Fd	20210513	10.89	10.89	10.89	10.89	0	10.6619
XSLCX.US	Invesco Senior Loan Fund Class	20210513	6.47	6.47	6.47	6.47	0	6.47
XSPA.US	XpresSpa Group Inc	20210513	1.12	1.15	1.03	1.03	3914300	1.03	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210513	3.26	3.37	3.26	3.33	11000	3.33	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20210513	4.03	4.11	3.56	3.87	3532600	3.87	down	down	correct
YELL.US	Yellow Corporation	20210513	6.32	6.68	6.09	6.12	1139000	6.12	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210513	4.22	4.32	4.07	4.13	228500	4.13	down	down	correct
YI.US	111 Inc	20210513	10.13	10.63	9.61	9.71	366000	9.71	down	down	correct
YJ.US	Yunji Inc	20210513	1.86	1.9	1.84	1.86	395300	1.86
YMAB.US	Y	20210513	31.85	33.69	31.22	32.75	239906	32.75	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20210513	15.05	15.43	14.15	14.18	44300	14.18	down	down	correct
YNDX.US	Yandex N.V	20210513	62.49	63	61.98	62.54	1139500	62.54	up	up	correct
YORW.US	The York Water Company	20210513	46.86	48.615	46.86	48.48	23619	47.8911	up	up	correct
YQ.US	17 Education & Technology Group Inc	20210513	20	20.2	16.84	17.2	297600	17.2	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210513	10.01	10.025	9.99	10	88500	10	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210513	10.425	10.425	10.35	10.35	2600	10.35	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210513	0.68	0.74	0.68	0.69	5000	0.69	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20210513	8.08	8.38	7.13	7.35	81400	7.35	down	down	correct
YTRA.US	Yatra Online Inc	20210513	1.79	1.85	1.75	1.82	191100	1.82	up	up	correct
YVR.US	Liquid Media Group Ltd	20210513	1.9	1.94	1.68	1.7	1434200	1.7	down	down	correct
YY.US	JOYY Inc	20210513	88.63	88.63	83.465	83.86	1274762	81.7586	down	down	correct
Z.US	Zillow Group Inc	20210513	109.11	113.22	103.67	107.1	3722000	107.1	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210513	466.18	477.65	466.18	471.97	187700	471.97	up	down	incorrect
ZCMD.US	Zhongchao Inc	20210513	1.7	1.719	1.62	1.62	91100	1.62	down	up	incorrect
ZD.US	Ziff Davis Inc.	20210513	121.27	123	120.3	122.05	623100	122.05	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20210513	3.52	3.52	3.12	3.34	68600	3.34	down	down	correct
ZEUS.US	Olympic Steel Inc	20210513	32.52	34.5	31.88	33.14	94948	33.0668	up	up	correct
ZG.US	Zillow Group Inc	20210513	110.99	114.23	105.12	108.24	514300	108.24	down	down	correct
ZGNX.US	Zogenix Inc	20210513	18.92	19.42	18.82	19.24	1047400	19.24	up	up	correct
ZGYH.US	Yunhong International	20210513	10.11	10.12	10.1	10.1	46332	10.1	down	up	incorrect
ZGYHR.US	Yunhong International	20210513	0.35	0.35	0.3	0.3	38256	0.3	down	down	correct
ZGYHU.US	Yunhong International	20210513	10.5	10.5	10.475	10.5	4416	10.5
ZGYHW.US	Yunhong International	20210513	0.3501	0.4972	0.3501	0.4701	3620	0.4701	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20210513	42.28	42.54	38.94	39.71	3492700	39.71	down	down	correct
ZION.US	Zions Bancorporation National Association	20210513	56.21	59.38	56.1	59.08	1073708	58.333	up	up	correct
ZIONL.US	ZIONL	20210513	28.06	28.06	27.72	27.8	4000	26.5132	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210513	26.7	26.9	26.62	26.88	8600	25.73	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210513	25.42	25.42	24.83	25.225	6263	24.4664	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210513	3.14	3.15	2.98	3.03	1835863	3.03	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210513	0.13	0.13	0.13	0.13	10900	0.13
ZIXI.US	Zix Corporation	20210513	6.77	6.94	6.57	6.68	560900	6.68	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20210513	4.65	4.8	4.19	4.32	556300	4.32	down	down	correct
ZLAB.US	Zai Lab Limited	20210513	148.55	153.12	145.296	151.68	485500	151.68	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20210513	293.98	296.61	275.8	290.16	4608500	290.16	down	down	correct
ZNGA.US	Zynga Inc	20210513	10.06	10.07	9.76	9.87	13780200	9.87	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210513	10	10.03	10	10.02	371000	10.02	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210513	10.52	10.56	10.52	10.56	400	10.56	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210513	1	1.004	0.95	0.98	66900	0.98	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20210513	59.5	60.43	55.65	57.59	334100	57.59	down	down	correct
ZS.US	Zscaler Inc	20210513	166.26	167.92	158.47	160.92	1913000	160.92	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20210513	0.735	0.76	0.7	0.702	1831100	0.702	down	up	incorrect
ZUMZ.US	Zumiez Inc	20210513	41.25	42.98	41.23	42.08	124500	42.08	up	down	incorrect
ZVO.US	Zovio Inc	20210513	2.89	2.9	2.06	2.145	3655600	2.145	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210513	10.02	10.14	9.99	9.99	714595	9.99	down	down	correct
ZWRK.US	Z	20210513	9.76	9.76	9.7	9.7	11127	9.7	down	down	correct
ZWRKU.US	Z	20210513	9.96	10	9.96	9.96	104000	9.96
ZWRKW.US	Z	20210513	0.68	0.68	0.65	0.65	836	0.65	down	up	incorrect
ZY.US	Zymergen Inc	20210513	33.36	34.18	25.75	28.5	689000	28.5	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210513	4.26	4.515	4.13	4.29	1628567	4.29	up	up	correct
ZYXI.US	Zynex Inc	20210513	13.94	14.13	13.27	13.48	413300	13.48	down	down	correct