CollectAI

close-nasdaq_stocks

2021/06/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210618	10.02	10.02	10.02	10.02	0	9.8527
AACG.US	ATA Creativity Global	20210618	2.97	3.14	2.93	2.99	102900	2.99	up	up	correct
AADI.US	Aadi Bioscience Inc	20210618	28.35	28.95	27.9	28.05	18560	28.05	down	down	correct
AAIDX.US	AAIDX	20210618	22.3	22.3	22.3	22.3	0	21.3387
AAL.US	American Airlines Group Inc	20210618	22.07	22.53	21.91	22.29	27926100	22.29	up	up	correct
AAME.US	Atlantic American Corporation	20210618	4.03	4.13	4.01	4.08	83800	4.08	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210618	8.65	8.65	8.11	8.24	836500	8.24	down	down	correct
AAON.US	AAON Inc	20210618	62.38	62.83	60.66	60.9	308134	60.7524	down	down	correct
AAPL.US	Apple Inc	20210618	130.71	131.51	130.24	130.46	108953309	130.075	down	down	correct
AATC.US	Image Sensing Systems Inc	20210618	6.97	7	6.74	6.82	116800	6.5868	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210618	69.32	70.1	66.83	66.99	856600	66.99	down	down	correct
ABCB.US	Ameris Bancorp	20210618	51.87	52.5	49.96	50.03	1405595	49.593	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210618	22.8	23.4	22.345	23.19	2929406	23.19	up	up	correct
ABCM.US	Abcam plc	20210618	18.82	18.98	18.71	18.77	157600	18.77	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210618	1.68	1.72	1.61	1.7	1394500	1.7	up	down	incorrect
ABGI.US	ABG Acquisition Corp. I	20210618	9.95	9.95	9.916	9.916	300	9.916	down	down	correct
ABIO.US	ARCA biopharma Inc	20210618	3.64	3.7	3.6	3.61	211300	3.61	down	down	correct
ABMD.US	Abiomed Inc	20210618	315.88	322.08	314	318.57	564200	318.57	up	up	correct
ABNB.US	Airbnb Inc	20210618	150.38	154.8	149.4	152.52	11579900	152.52	up	down	incorrect
ABST.US	Absolute Software Corporation	20210618	14.15	14.44	14.01	14.34	147200	14.1812	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20210618	39.42	40.03	38.38	38.49	184106	38.2604	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20210618	3.23	3.29	3.16	3.25	1307700	3.25	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210618	5.25	5.3	4.3	4.75	3000	4.75	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210618	25.79	26.23	25.24	26.03	2644400	26.03	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210618	9.69	9.69	9.69	9.69	0	9.69
ACAHU.US	Atlantic Coastal Acquisition Corp	20210618	9.99	9.99	9.98	9.99	31400	9.99
ACAHW.US	Atlantic Coastal Acquisition Corp	20210618	0.8398	0.8398	0.8398	0.8398	2	0.8398
ACB.US	Aurora Cannabis Inc	20210618	9.01	9.075	8.6	8.73	5126046	8.73	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210618	10.48	10.48	10.48	10.48	0	10.48
ACBAW.US	Ace Global Business Acquisition Limited	20210618	0.4852	0.5116	0.4852	0.5	55783	0.5	up	down	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20210618	26.01	26.33	25	25.3	128800	25.3	down	down	correct
ACCD.US	Accolade Inc	20210618	52.71	53.79	52.37	52.89	511164	52.89	up	up	correct
ACER.US	Acer Therapeutics Inc	20210618	2.9	2.9075	2.83	2.88	89752	2.88	down	down	correct
ACET.US	Adicet Bio Inc	20210618	10.3	10.605	10.05	10.54	478630	10.54	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210618	9.99	10.01	9.965	9.98	209000	9.98	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210618	11.24	11.24	10.897	10.91	600	10.91	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210618	2.06	2.06	1.76	1.9127	80939	1.9127	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210618	37.98	38.2	36.98	37.12	3403000	37.12	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20210618	25.4	25.5	25.4	25.46	78900	24.8442	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210618	26.533	26.67	26.4366	26.65	14756	25.9561	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20210618	62.16	62.48	61	61.56	832200	61.56	down	down	correct
ACHL.US	Achilles Therapeutics plc	20210618	11.93	11.93	11.53	11.54	6479	11.54	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210618	8.3	8.38	7.72	7.72	395800	7.72	down	up	incorrect
ACIU.US	AC Immune SA	20210618	7.41	7.93	7.28	7.93	844800	7.93	up	up	correct
ACIW.US	ACI Worldwide Inc	20210618	38.27	39.03	37.675	37.85	847914	37.85	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210618	9.97	9.99	9.97	9.986	2300	9.986	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210618	10.24	10.24	10.221	10.221	1900	10.221	down	up	incorrect
ACKIW.US	Ackrell SPAC Partners I Co	20210618	0.596	0.62	0.596	0.62	997	0.62	up	up	correct
ACLS.US	Axcelis Technologies Inc	20210618	40.34	41.11	38.41	38.49	441500	38.49	down	down	correct
ACMR.US	ACM Research Inc	20210618	105	108.6	100.09	101.75	384800	101.75	down	down	correct
ACNB.US	ACNB Corporation	20210618	27.76	28	27.51	27.63	67423	27.1474	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210618	4.65	4.72	4.42	4.46	402013	4.46	down	down	correct
ACQR.US	Independence Holdings Corp	20210618	9.9	9.94	9.9	9.94	5000	9.94	up	up	correct
ACQRU.US	Independence Holdings Corp	20210618	9.95	10.03	9.95	10	28900	10	up	up	correct
ACQRW.US	Independence Holdings Corp	20210618	0.95	0.95	0.95	0.95	134	0.95
ACRS.US	Aclaris Therapeutics Inc	20210618	17.88	18.45	17.88	18.29	667100	18.29	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210618	1.4	1.42	1.36	1.39	1533900	1.39	down	down	correct
ACST.US	Acasti Pharma Inc	20210618	0.524	0.5255	0.5	0.5049	937433	4.0392	down	down	correct
ACTD.US	ArcLight Clean Transition Corp. II	20210618	9.86	9.86	9.86	9.86	400	9.86
ACTDU.US	ArcLight Clean Transition Corp. II	20210618	10.073	10.073	10.07	10.07	300	10.07	down	down	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20210618	1.575	1.66	1.51	1.51	5286	1.51	down	down	correct
ACTG.US	Acacia Research Corporation	20210618	6.19	6.29	6	6.13	355400	6.13	down	down	correct
ACVA.US	ACV Auctions Inc	20210618	23.3	24.14	23.12	23.93	1389400	23.93	up	up	correct
ADAG.US	Adagene Inc	20210618	14	14.09	13.75	14	15700	14
ADAP.US	Adaptimmune Therapeutics plc	20210618	4.16	4.19	3.89	3.95	2243800	3.95	down	down	correct
ADBE.US	Adobe Inc	20210618	569.96	570	556.39	565.59	6759900	565.59	down	down	correct
ADER.US	26 Capital Acquisition Corp	20210618	9.71	9.71	9.67	9.7	13100	9.7	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210618	10.1	10.12	10.1	10.12	1400	10.12	up	up	correct
ADERW.US	26 Capital Acquisition Corp	20210618	0.939	0.939	0.9	0.9	950	0.9	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210618	7.2	7.29	6.91	6.95	277300	6.95	down	down	correct
ADI.US	Analog Devices Inc	20210618	165.34	165.34	161.47	162.19	3936524	160.8914	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20210618	2.73	2.93	2.73	2.92	218100	2.92	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210618	0.6801	0.6801	0.6801	0.6801	84	0.6801
ADMA.US	ADMA Biologics Inc	20210618	1.77	1.79	1.705	1.72	2787300	1.72	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20210618	1.1	1.1	1.03	1.03	3965900	1.03	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210618	5.23	5.53	5.22	5.38	717700	5.38	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20210618	9.28	9.61	9.165	9.55	649400	9.55	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210618	1.4501	1.54	1.42	1.52	64206	1.52	up	up	correct
ADOC.US	Edoc Acquisition Corp	20210618	10.07	10.07	10.07	10.07	0	10.07
ADOCR.US	Edoc Acquisition Corp	20210618	0.4099	0.4099	0.39	0.39	310	0.39	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210618	0.3059	0.3333	0.3058	0.325	5352	0.325	up	up	correct
ADP.US	Automatic Data Processing Inc	20210618	195.93	196.18	192.18	192.9	2926563	191.1731	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210618	39.59	40.48	38.91	39.45	770600	39.45	down	down	correct
ADSK.US	Autodesk Inc	20210618	275.52	281.13	275.01	277.98	1627600	277.98	up	up	correct
ADTN.US	ADTRAN Inc	20210618	20.43	20.7485	19.9	20.05	507758	19.8871	down	down	correct
ADTX.US	Aditxt Inc	20210618	2.8	2.84	2.7	2.73	109400	2.73	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20210618	82.97	83.16	80.32	80.75	149074	80.75	down	up	incorrect
ADV.US	Advantage Solutions Inc	20210618	11.88	11.89	11.39	11.56	818400	11.56	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210618	3.709	3.74	3.51	3.67	8493500	3.67	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210618	10.35	10.605	10.15	10.25	10000	10.25	down	down	correct
ADXS.US	Advaxis Inc	20210618	0.48	0.482	0.456	0.461	4987600	0.461	down	up	incorrect
AEAC.US	Authentic Equity Acquisition Corp	20210618	9.68	9.7	9.68	9.69	3100	9.69	up	down	incorrect
AEACU.US	Authentic Equity Acquisition Corp	20210618	10.09	10.09	10.09	10.09	200	10.09
AEACW.US	Authentic Equity Acquisition Corp	20210618	0.8003	0.8102	0.8	0.8101	17571	0.8101	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210618	2.75	2.75	2.63	2.71	610511	2.71	down	down	correct
AEHR.US	Aehr Test Systems	20210618	2.51	2.56	2.41	2.44	246100	2.44	down	down	correct
AEI.US	Alset EHome International Inc	20210618	5	5.082	4.76	4.91	1176900	4.91	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210618	103.15	104.4563	101.77	104	437490	103.7585	up	up	correct
AEL.US	PB	20210618	28.06	28.1	27.99	28	14957	27.5887	down	down	correct
AEMD.US	Aethlon Medical Inc	20210618	5.21	5.3481	5.05	5.22	849222	5.22	up	up	correct
AEP.US	American Electric Power Company Inc	20210618	84.18	84.28	82.18	82.35	4480827	80.9086	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210618	48.97	49.06	48.45	48.48	30800	47.0083	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210618	50.31	50.49	50	50.06	106500	48.611	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210618	16.02	16.57	15.83	16.51	1089200	16.51	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20210618	2.2	2.22	2.101	2.14	419100	2.14	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210618	2.49	2.53	2.44	2.49	25200	2.49
AEYE.US	AudioEye Inc	20210618	17.01	17.45	16.85	17.04	48300	17.04	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20210618	0.89	0.9	0.88	0.89	1702900	0.89
AFAQ.US	AF Acquisition Corp	20210618	9.7	9.7	9.7	9.7	6100	9.7
AFAQU.US	AF Acquisition Corp	20210618	9.96	9.96	9.94	9.94	1100	9.94	down	down	correct
AFAQW.US	AF Acquisition Corp	20210618	0.8001	0.8001	0.7801	0.7801	1000	0.7801	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20210618	12.61	12.98	12.61	12.98	8177	12.98	up	down	incorrect
AFCG.US	AFC Gamma Inc	20210618	22.7	23.58	22.02	22.04	265900	21.1378	down	down	correct
AFIB.US	Acutus Medical Inc	20210618	16.5	17.06	16.34	17.04	357000	17.04	up	down	incorrect
AFIN.US	American Finance Trust Inc	20210618	8.64	8.69	8.03	8.12	3900597	7.7188	down	down	correct
AFINO.US	American Finance Trust Inc	20210618	26.05	26.08	25.91	26.08	5500	25.1855	up	down	incorrect
AFINP.US	American Finance Trust Inc	20210618	26.04	26.1	26	26.08	7100	25.1821	up	up	correct
AFMD.US	Affimed N.V	20210618	8.01	8.21	7.88	8.04	1196200	8.04	up	up	correct
AFRM.US	Affirm Holdings Inc	20210618	69.29	69.9	67.535	68.18	3624100	68.18	down	down	correct
AFYA.US	Afya Limited	20210618	27.05	27.05	26.14	26.57	162500	26.57	down	down	correct
AGBA.US	AGBA Acquisition Limited	20210618	10.7	10.71	10.695	10.7	63000	10.7
AGBAR.US	AGBA Acquisition Limited	20210618	0.32	0.34	0.32	0.32	30690	0.32
AGBAU.US	AGBA Acquisition Limited	20210618	9.99	9.99	9.99	9.99	0	9.99
AGBAW.US	AGBA Acquisition Limited	20210618	0.2298	0.2299	0.2011	0.2225	15031	0.2225	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210618	12.41	12.43	12.29	12.43	1100	12.43	up	up	correct
AGCWW.US	Altimeter Growth Corp	20210618	3.35	3.35	3.335	3.35	5000	3.35
AGEN.US	Agenus Inc	20210618	5.23	5.38	5.18	5.26	6911709	5.26	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20210618	2.07	2.1	2.04	2.07	220700	2.07
AGFY.US	Agrify Corporation	20210618	10.23	10.279	9.4	9.9	268800	9.9	down	up	incorrect
AGGR.US	Agile Growth Corp	20210618	9.74	9.74	9.74	9.74	0	9.74
AGGRU.US	Agile Growth Corp	20210618	9.96	10	9.96	10	2300	10	up	up	correct
AGGRW.US	Agile Growth Corp	20210618	0.81	0.81	0.785	0.8	53568	0.8	down	up	incorrect
AGIL.US	AgileThought Inc	20210618	9.98	10.02	9.98	9.98	5576	9.98
AGILW.US	AgileThought Inc	20210618	0.95	0.9504	0.91	0.9201	4138	0.9201	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20210618	59.41	60.83	59.08	60.46	1531200	60.46	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210618	6.49	6.53	6.4	6.44	236300	6.44	down	down	correct
AGMH.US	AGM Group Holdings Inc	20210618	13.4	13.41	10.31	10.4	193200	10.4	down	up	incorrect
AGNC.US	AGNC Investment Corp	20210618	16.88	16.93	16.6	16.7	16761279	15.8541	down	down	correct
AGNCM.US	AGNC Investment Corp	20210618	26.08	26.15	25.95	25.98	12900	24.706	down	down	correct
AGNCN.US	AGNC Investment Corp	20210618	26.61	27.09	26.5	26.91	212433	25.5865	up	up	correct
AGNCO.US	AGNC Investment Corp	20210618	25.52	25.69	25.52	25.62	31700	24.43	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210618	25.04	25.14	25.04	25.07	31355	24.3152	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210618	1.45	1.48	1.4	1.41	818300	1.41	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210618	4.4	4.46	4.21	4.44	1258500	4.44	up	up	correct
AGYS.US	Agilysys Inc	20210618	53.16	55.74	52.66	54.39	251000	54.39	up	up	correct
AHCO.US	AdaptHealth Corp	20210618	28.41	28.44	27.12	27.68	1750500	27.68	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210618	3.99	4.25	3.91	4.07	70200	4.07	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210618	8.04	8.15	7.8	7.91	209800	7.91	down	down	correct
AIHS.US	Senmiao Technology Limited	20210618	0.97	0.99	0.967	0.976	270600	0.976	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20210618	1.03	1.03	0.97	0.97	1400300	0.97	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20210618	61.56	62.33	59.75	59.94	562249	59.7596	down	down	correct
AINV.US	Apollo Investment Corporation	20210618	13.9	14.07	13.53	13.54	955193	12.8065	down	down	correct
AIRG.US	Airgain Inc	20210618	21.28	22.23	20.75	21.05	700000	21.05	down	up	incorrect
AIRT.US	Air T Inc	20210618	23.081	23.16	22.88	23.16	1680	23.16	up	down	incorrect
AIRTP.US	Air T Inc	20210618	25	25.32	25	25	3800	24.0204
AKAM.US	Akamai Technologies Inc	20210618	116.48	116.57	114.48	114.63	2875700	114.63	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20210618	3.65	3.73	3.563	3.68	8552100	3.68	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210618	9.85	9.85	9.755	9.78	7800	9.78	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210618	10	10	10	10	300	10
AKICW.US	Sports Ventures Acquisition Corp	20210618	0.88	0.88	0.88	0.88	60	0.88
AKRO.US	Akero Therapeutics Inc	20210618	29.86	30.45	29	29.95	508900	29.95	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210618	10.53	10.76	10.38	10.43	1743000	10.43	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20210618	1.79	1.8	1.73	1.77	229600	1.77	down	down	correct
AKU.US	Akumin Inc	20210618	2.92	2.93	2.85	2.92	10700	2.92
AKUS.US	Akouos Inc	20210618	12.9	13.84	12.53	13.1	525300	13.1	up	up	correct
AKYA.US	Akoya Biosciences Inc	20210618	19.45	20.55	18.9	19.2	451700	19.2	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210618	11.17	11.17	11.16	11.16	1800	11.16	down	up	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20210618	0.4651	0.53	0.4651	0.53	1012	0.53	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210618	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210618	0.3771	0.385	0.3304	0.3633	9680	0.3633	down	down	correct
ALBO.US	Albireo Pharma Inc	20210618	33.94	35	33.76	34.27	579800	34.27	up	up	correct
ALCO.US	Alico Inc	20210618	34.33	34.5	33.6	33.8	46854	32.4018	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20210618	11.93	12.23	11.76	11.92	1436300	11.92	down	up	incorrect
ALEC.US	Alector Inc	20210618	21.01	21.29	20.33	21.23	1127600	21.23	up	up	correct
ALF.US	Alfi Inc	20210618	6.13	8.56	6.011	7.96	53930500	7.96	up	down	incorrect
ALFIW.US	Alfi Inc	20210618	2.31	3.75	2.28	3.45	695458	3.45	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210618	26.89	26.97	25.81	26.55	1252000	26.55	down	down	correct
ALGN.US	Align Technology Inc	20210618	609.78	617.11	599.34	601.64	993800	601.64	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210618	25.5	26.35	24.58	25.89	207200	25.89	up	up	correct
ALGT.US	Allegiant Travel Company	20210618	198.21	200.48	192.96	194.85	345500	194.85	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20210618	26.56	27.44	25.99	26.8	1802700	26.8	up	up	correct
ALIM.US	Alimera Sciences Inc	20210618	9.75	9.76	9.26	9.5	26000	9.5	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210618	1.48	1.54	1.48	1.49	36400	1.49	up	up	correct
ALKS.US	Alkermes plc	20210618	24.5	24.62	24.36	24.42	2547200	24.42	down	up	incorrect
ALKT.US	Alkami Technology Inc	20210618	32.65	34.52	32.65	34.46	113800	34.46	up	up	correct
ALLK.US	Allakos Inc	20210618	88.24	92.52	87.65	91.86	751600	91.86	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210618	24.88	24.88	23.7	24.48	2644800	24.48	down	down	correct
ALLT.US	Allot Ltd	20210618	19.5	20.95	19.45	20.22	831400	20.22	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210618	1.29	1.3	1.225	1.27	833600	1.27	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210618	171.08	177.53	169.97	176.89	1522800	176.89	up	down	incorrect
ALOT.US	AstroNova Inc	20210618	14.27	14.28	13.84	14.14	43738	14.14	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210618	9	9.27	8.92	9.2	175900	9.2	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210618	3.31	3.45	3.23	3.41	397000	3.41	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20210618	83.195	84.47	82.55	83.29	421600	83.29	up	down	incorrect
ALRN.US	Aileron Therapeutics Inc	20210618	1.26	1.26	1.2	1.2	502900	1.2	down	down	correct
ALRS.US	Alerus Financial Corporation	20210618	31.04	33.3	31	33.3	141868	32.923	up	down	incorrect
ALT.US	Altimmune Inc	20210618	15.66	16.44	15.61	15.98	1706500	15.98	up	up	correct
ALTM.US	Altus Midstream Company	20210618	66.91	68.38	66.02	68.18	69607	65.1762	up	up	correct
ALTO.US	Alto Ingredients Inc	20210618	5.98	6	5.59	5.59	9393100	5.59	down	down	correct
ALTR.US	Altair Engineering Inc	20210618	63	64.78	62.89	64.28	324300	64.28	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20210618	9.79	9.8	9.78	9.8	108100	9.8	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210618	10.1	10.1	10.1	10.1	200	10.1
ALTUW.US	Altitude Acquisition Corp	20210618	0.789	0.792	0.77	0.79	55100	0.79	up	up	correct
ALVR.US	AlloVir Inc	20210618	19.75	20.42	18.94	19.87	1221300	19.87	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20210618	60.14	60.14	56.71	59.29	580500	59.29	down	down	correct
ALYA.US	Alithya Group Inc	20210618	2.75	2.76	2.65	2.75	80900	2.75
ALZN.US	Alzamend Neuro Inc. Common Stock	20210618	9.99	10.47	8.61	9.03	393800	9.03	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210618	15.21	15.54	14.8	15.42	269035	15.2736	up	down	incorrect
AMAO.US	American Acquisition Opportunity Inc	20210618	9.87	9.93	9.87	9.93	38500	9.93	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20210618	10.165	10.165	10.165	10.165	0	10.165
AMAOW.US	American Acquisition Opportunity Inc	20210618	0.6299	0.6299	0.5897	0.59	19950	0.59	down	up	incorrect
AMAT.US	Applied Materials Inc	20210618	135.25	136.26	130.63	131.23	13258410	130.7793	down	down	correct
AMBA.US	Ambarella Inc	20210618	99.24	100.24	97.03	97.93	839200	97.93	down	down	correct
AMCX.US	AMC Networks Inc	20210618	60.31	61.91	59.54	61.44	706600	61.44	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20210618	84.28	85.77	83.48	84.65	58736805	84.65	up	down	incorrect
AMED.US	Amedisys Inc	20210618	240	242.24	238.47	238.97	386500	238.97	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210618	55.29	55.31	52.325	53.47	686938	53.47	down	down	correct
AMGN.US	Amgen Inc	20210618	239.58	241	236.47	238.68	5560411	234.879	down	down	correct
AMKR.US	Amkor Technology Inc	20210618	23.4	23.49	22.36	22.95	2735671	22.8672	down	down	correct
AMNB.US	American National Bankshares Inc	20210618	32.49	33.156	32.05	32.88	66288	32.3749	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210618	34.92	35.05	33.94	34.09	52426	34.0429	down	down	correct
AMPG.US	AmpliTech Group Inc	20210618	5.5	5.535	5	5.04	453600	5.04	down	down	correct
AMPGW.US	AmpliTech Group Inc	20210618	1.84	1.84	1.8	1.8	900	1.8	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210618	20.28	20.31	19.84	20.17	1036200	20.17	down	up	incorrect
AMRK.US	A	20210618	49.185	49.2	47.2135	48.51	288940	48.51	down	down	correct
AMRN.US	Amarin Corporation plc	20210618	4.9	4.97	4.79	4.96	7882300	4.96	up	up	correct
AMRS.US	Amyris Inc	20210618	16.04	16.29	15.59	15.83	6919100	15.83	down	down	correct
AMSC.US	American Superconductor Corporation	20210618	14.75	14.96	14.23	14.49	1362800	14.49	down	down	correct
AMSF.US	AMERISAFE Inc	20210618	61.18	61.25	59.17	59.27	172040	54.966	down	down	correct
AMST.US	Amesite Inc	20210618	2.64	2.693	2.48	2.58	1057500	2.58	down	down	correct
AMSWA.US	American Software Inc	20210618	24.05	24.41	23.12	23.24	297565	23.0395	down	down	correct
AMTB.US	Amerant Bancorp Inc	20210618	21.14	21.37	20.01	20.6	149004	20.5647	down	up	incorrect
AMTBB.US	Amerant Bancorp Inc	20210618	17.1	17.75	17.01	17.52	125800	17.52	up	down	incorrect
AMTI.US	Applied Molecular Transport Inc	20210618	42.84	44.25	39.99	42.58	1327500	42.58	down	down	correct
AMTX.US	Aemetis Inc	20210618	14.33	14.74	14.065	14.31	1430800	14.31	down	up	incorrect
AMWD.US	American Woodmark Corporation	20210618	80.51	83.22	79.975	81.95	236680	81.95	up	up	correct
AMYT.US	Amryt Pharma plc	20210618	11.75	11.94	11.58	11.75	60000	11.75
AMZN.US	Amazon.com Inc	20210618	3479.99	3507	3473.71	3486.8999	5204900	3486.8999	up	up	correct
ANAB.US	AnaptysBio Inc	20210618	24.61	25.045	23.8	24.33	1165000	24.33	down	down	correct
ANAT.US	American National Group Inc	20210618	148.33	150.65	146.88	148.97	111960	147.6994	up	up	correct
ANDE.US	The Andersons Inc	20210618	30.27	30.34	29.19	29.32	440519	28.9926	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210618	7.7	8.49	6.55	7.3	90400	7.3	down	down	correct
ANGI.US	Angi Inc	20210618	13.75	13.9	13.54	13.56	642000	13.56	down	up	incorrect
ANGN.US	Angion Biomedica Corp	20210618	13.19	13.75	13.19	13.64	169648	13.64	up	up	correct
ANGO.US	AngioDynamics Inc	20210618	25.35	25.68	24.01	25.47	704600	25.47	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210618	40.34	41.15	39.65	39.99	335000	39.99	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210618	33.05	33.89	32.55	32.97	209767	32.97	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210618	4.09	4.23	3.95	3.95	202600	3.95	down	down	correct
ANNX.US	Annexon Inc	20210618	23.12	24	22.43	23.95	528700	23.95	up	up	correct
ANPC.US	AnPac Bio	20210618	5.28	5.6	4.45	4.58	42834700	4.58	down	down	correct
ANSS.US	ANSYS Inc	20210618	336.46	339.04	329.74	331.43	826600	331.43	down	up	incorrect
ANTE.US	AirNet Technology Inc	20210618	3	3	2.71	2.82	54400	2.82	down	down	correct
ANY.US	Sphere 3D Corp	20210618	2.29	2.36	2.17	2.21	1262100	2.21	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20210618	9.7	9.7	9.69	9.7	8100	9.7
ANZUU.US	Anzu Special Acquisition Corp I	20210618	9.97	9.97	9.93	9.97	11100	9.97
ANZUW.US	Anzu Special Acquisition Corp I	20210618	0.85	0.85	0.83	0.83	2301	0.83	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20210618	28.05	29.19	27.32	27.83	356900	27.83	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210618	29.96	32.49	29.534	32.35	192500	32.35	up	up	correct
APA.US	APA Corporation	20210618	20.77	21.375	20.4783	20.65	8158823	20.5737	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210618	6.63	6.74	6.52	6.73	84100	6.73	up	up	correct
APEI.US	American Public Education Inc	20210618	28.72	29.27	28.57	29.06	208900	29.06	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210618	8.72	8.84	8.54	8.8	221100	8.8	up	up	correct
API.US	Agora Inc	20210618	39	40.1	38.53	39.97	1203500	39.97	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210618	58.91	60.6	58	60.11	1295700	60.11	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20210618	23.22	23.61	21.69	22.44	212400	22.44	down	up	incorrect
APM.US	Aptorum Group Limited	20210618	2.98	3.48	2.94	3.43	1190600	3.43	up	up	correct
APOG.US	Apogee Enterprises Inc	20210618	37.54	37.74	36.63	36.74	288834	36.3757	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210618	3.75	3.94	3.51	3.91	2488262	15.64	up	up	correct
APP.US	AppLovin Corporation	20210618	87.44	90.03	87.3	88.21	2514200	88.21	up	up	correct
APPF.US	AppFolio Inc	20210618	140.3	143.07	138.68	140.48	248700	140.48	up	down	incorrect
APPH.US	AppHarvest Inc	20210618	15.72	15.74	14.93	15.32	1289100	15.32	down	up	incorrect
APPHW.US	AppHarvest Inc	20210618	5.6	5.6576	5.21	5.21	58790	5.21	down	down	correct
APPN.US	Appian Corporation	20210618	127.13	132.76	125.82	131.34	1807100	131.34	up	down	incorrect
APPS.US	Digital Turbine Inc	20210618	69.58	70.58	66.91	67.57	2370000	67.57	down	down	correct
APR.US	Apria Inc	20210618	26.37	26.5	25.03	26.38	265825	26.38	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210618	4.94	4.99	4.77	4.82	1598600	4.82	down	down	correct
APTO.US	Aptose Biosciences Inc	20210618	3.46	3.53	3.38	3.4	1165500	3.4	down	down	correct
APTX.US	Aptinyx Inc	20210618	3.22	3.22	3.1	3.1	930800	3.1	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210618	28.44	29.28	26.01	27.36	156500	27.36	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210618	3.89	4.06	3.78	3.87	52700	3.87	down	down	correct
APYX.US	Apyx Medical Corporation	20210618	9.86	10.52	9.86	10.43	166800	10.43	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210618	5.93	5.95	5.71	5.84	934900	5.84	down	down	correct
AQMS.US	Aqua Metals Inc	20210618	3.14	3.24	3.07	3.13	1684400	3.13	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20210618	4.05	4.09	3.94	4.07	621700	4.07	up	up	correct
ARAV.US	Aravive Inc	20210618	4.93	5.14	4.93	4.97	154000	4.97	up	up	correct
ARAY.US	Accuray Incorporated	20210618	4.5	4.61	4.29	4.29	2003900	4.29	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210618	10.1	10.1	10	10.08	6000	10.08	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210618	9.76	9.76	9.76	9.76	100	9.76
ARBGU.US	Aequi Acquisition Corp	20210618	9.94	9.94	9.94	9.94	100	9.94
ARBGW.US	Aequi Acquisition Corp	20210618	0.87	0.87	0.87	0.87	130	0.87
ARCB.US	ArcBest Corporation	20210618	54.27	55.4	53.65	54.15	732235	54.0461	down	down	correct
ARCC.US	Ares Capital Corporation	20210618	19.24	19.33	18.91	19	4230312	18.2476	down	down	correct
ARCE.US	Arco Platform Limited	20210618	33	33.99	32.51	33.24	526100	33.24	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210618	33.5	35.13	32.53	35.09	1088700	35.09	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210618	6.7	7	6.64	6.64	15500	6.64	down	down	correct
ARDX.US	Ardelyx Inc	20210618	7.33	7.413	7.07	7.28	5442000	7.28	down	down	correct
AREC.US	American Resources Corporation	20210618	2.66	2.7	2.56	2.56	1965400	2.56	down	down	correct
ARGO.US	PA	20210618	27.78	27.8778	27.71	27.78	9518	27.78
ARGX.US	argenx SE	20210618	316.55	320.14	314.64	318.16	332500	318.16	up	down	incorrect
ARKO.US	Arko Corp	20210618	9.79	9.79	9.42	9.52	984700	9.52	down	down	correct
ARKOW.US	Arko Corp	20210618	2	2	2	2	11189	2
ARKR.US	Ark Restaurants Corp	20210618	19.63	19.99	19.38	19.65	16700	19.65	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210618	6.76	7.0299	6.64	6.64	737872	6.4433	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20210618	65.58	67.49	65.35	67.04	695000	67.04	up	up	correct
AROW.US	Arrow Financial Corporation	20210618	36.57	37.63	36.03	36.18	172940	35.6662	down	down	correct
ARQQ.US	Arqit Quantum Inc	20210618	9.9	9.91	9.87	9.91	27271	9.91	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20210618	1.41	1.45	1.36	1.37	9612	1.37	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210618	27.44	27.87	26.6	27.35	473400	27.35	down	up	incorrect
ARRW.US	Arrowroot Acquisition Corp	20210618	9.65	9.65	9.64	9.65	481900	9.65
ARRWU.US	Arrowroot Acquisition Corp	20210618	10	10	9.965	10	553700	10
ARRWW.US	Arrowroot Acquisition Corp	20210618	0.7	0.7353	0.6943	0.7	249841	0.7
ARRY.US	Array Technologies Inc	20210618	16.23	16.45	15.81	16.21	5248900	16.21	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20210618	9.95	9.97	9.94	9.957	4700	9.957	up	up	correct
ARTL.US	Artelo Biosciences Inc	20210618	1.2	1.22	1.15	1.18	501700	1.18	down	up	incorrect
ARTLW.US	Artelo Biosciences Inc	20210618	0.3149	0.315	0.3149	0.315	457	0.315	up	up	correct
ARTNA.US	Artesian Resources Corporation	20210618	38.42	39.055	36.13	36.13	156057	35.66	down	down	correct
ARTW.US	Art's	20210618	3.41	3.44	3.3	3.3	23300	3.3	down	down	correct
ARVL.US	Arrival	20210618	18.3	18.99	17.85	17.91	12041300	17.91	down	down	correct
ARVN.US	Arvinas Inc	20210618	77.18	79.68	77.11	79.17	609300	79.17	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210618	85.03	86.71	84.51	85.64	1264600	85.64	up	down	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20210618	10.79	11	10.7	10.75	33700	10.75	down	up	incorrect
ASAX.US	Astrea Acquisition Corp	20210618	9.7	9.7	9.68	9.68	4300	9.68	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20210618	9.92	9.92	9.92	9.92	200	9.92
ASAXW.US	Astrea Acquisition Corp	20210618	0.6	0.6	0.6	0.6	0	0.6
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210618	23.08	23.08	23.08	23.08	0	21.0295
ASLE.US	AerSale Corporation	20210618	12.43	12.5	12.01	12.135	77200	12.135	down	down	correct
ASLEW.US	AerSale Corporation	20210618	3.02	3.13	2.91	3.09	44773	3.09	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20210618	3.47	3.58	3.33	3.57	417100	3.57	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210618	4.16	4.18	4.04	4.06	1225135	4.06	down	down	correct
ASML.US	ASML Holding N.V	20210618	685.35	687.2	668.57	671.07	1610887	669.3377	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210618	37.46	38.97	37.35	38.43	2617234	38.43	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20210618	9.7	9.715	9.66	9.7	10900	9.7
ASPCU.US	Alpha Capital Acquisition Company	20210618	10.05	10.05	10.05	10.05	4500	10.05
ASPCW.US	Alpha Capital Acquisition Company	20210618	0.88	0.9895	0.6999	0.7893	16404	0.7893	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210618	7.1	7.22	6.94	7.03	104900	7.03	down	down	correct
ASPU.US	Aspen Group Inc	20210618	5.66	6.28	5.66	6.1	596600	6.1	up	up	correct
ASRT.US	Assertio Holdings Inc	20210618	1.68	1.72	1.63	1.63	694000	1.63	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210618	3.95	3.99	3.95	3.98	25493	3.9295	up	up	correct
ASTC.US	Astrotech Corporation	20210618	1.27	1.27	1.16	1.16	1769700	1.16	down	down	correct
ASTE.US	Astec Industries Inc	20210618	58.12	59.67	57.52	59.08	261231	58.8756	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210618	9.93	10	9.92	10	44100	10	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210618	10.65	11.096	10.37	10.52	5467100	10.52	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210618	4.03	4.15	3.8	3.95	43019	3.95	down	down	correct
ASUR.US	Asure Software Inc	20210618	8.09	8.255	8.01	8.16	136421	8.16	up	up	correct
ASYS.US	Amtech Systems Inc	20210618	9.58	9.64	9.09	9.14	81200	9.14	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210618	21	22.91	16.5	19.45	8776200	19.45	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210618	6.49	6.675	6.35	6.38	333021	5.9994	down	down	correct
ATCOL.US	Atlas Corp	20210618	26.65	26.65	26.65	26.65	800	25.7719
ATCX.US	Atlas Technical Consultants Inc	20210618	10.24	10.32	9.38	9.7	328100	9.7	down	down	correct
ATEC.US	Alphatec Holdings Inc	20210618	15.08	15.23	14.67	14.83	797000	14.83	down	down	correct
ATER.US	Aterian Inc	20210618	15.3	15.75	14.87	15.07	543400	15.07	down	down	correct
ATEX.US	Anterix Inc	20210618	58.19	60.01	56.92	59.71	334500	59.71	up	down	incorrect
ATHA.US	Athira Pharma Inc	20210618	10.47	11.74	9.7	11.15	30018100	11.15	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210618	1.4	1.4	1.35	1.36	77400	1.36	down	up	incorrect
ATHX.US	Athersys Inc	20210618	1.52	1.66	1.46	1.57	17293600	1.57	up	up	correct
ATIF.US	ATIF Holdings Limited	20210618	0.96	0.96	0.92	0.936	95000	0.936	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210618	40.96	42.85	37.05	37.15	204000	37.15	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20210618	24.67	24.67	24.55	24.6	65600	23.6605	down	down	correct
ATLO.US	Ames National Corporation	20210618	24.8	24.82	24.36	24.67	63983	24.1461	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210618	0.103	0.103	0.103	0.103	2400	0.103
ATNF.US	180 Life Sciences Corp	20210618	10.32	10.608	9.979	10.27	216400	10.27	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210618	1.95	2.025	1.915	1.9299	15285	1.9299	down	down	correct
ATNI.US	ATN International Inc	20210618	45.58	45.92	44.76	45.37	313657	44.8488	down	down	correct
ATNX.US	Athenex Inc	20210618	4.74	4.89	4.655	4.7	4267300	4.7	down	down	correct
ATOM.US	Atomera Incorporated	20210618	24.2	24.88	23.94	24.59	398100	24.59	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20210618	5.13	5.55	5.02	5.35	16655400	5.35	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20210618	15.13	15.3	14.835	15.01	1337500	15.01	down	down	correct
ATRC.US	AtriCure Inc	20210618	76.4	77.03	74.21	74.54	499000	74.54	down	down	correct
ATRI.US	Atrion Corporation	20210618	616.3	620.0982	599.32	600	15639	596.8179	down	down	correct
ATRO.US	Astronics Corporation	20210618	18.21	18.44	17.35	17.39	1480500	17.39	down	down	correct
ATRS.US	Antares Pharma Inc	20210618	4.13	4.26	4.07	4.13	3263300	4.13
ATSG.US	Air Transport Services Group Inc	20210618	22.73	23.4	22.52	22.89	1628400	22.89	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210618	9.8	9.8	9.8	9.8	0	9.8
ATSPU.US	Archimedes Tech SPAC Partners Co	20210618	9.97	9.97	9.97	9.97	100	9.97
ATSPW.US	Archimedes Tech SPAC Partners Co	20210618	0.75	0.75	0.7199	0.75	78406	0.75
ATVC.US	Tribe Capital Growth Corp I	20210618	9.85	9.85	9.83	9.85	3200	9.85
ATVCU.US	Tribe Capital Growth Corp I	20210618	10.18	10.19	10.18	10.18	11900	10.18
ATVCW.US	Tribe Capital Growth Corp I	20210618	1.5	1.5	1.5	1.5	1	1.5
ATVI.US	Activision Blizzard Inc	20210618	93.12	93.37	91.05	91.49	8509868	91.49	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210618	2.71	2.768	2.334	2.41	884100	2.41	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20210618	13.08	13.2	12.36	12.6	205400	12.6	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210618	9.28	9.96	9.21	9.96	272300	9.96	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210618	35.89	36.985	35.47	35.52	706507	34.9912	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210618	27.85	28.05	27.85	28.05	15100	27.1997	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210618	35.24	35.87	35.01	35.77	16898	35.233	up	down	incorrect
AUDC.US	AudioCodes Ltd	20210618	33.43	33.81	33.19	33.68	118149	33.4984	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20210618	5.85	5.85	5.85	5.85	0	5.85
AUID.US	Ipsidy Inc. Common Stock	20210618	9.1	9.6	8.84	9.3	32734	9.3	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210618	12.6	13.01	12.455	13	4990100	13	up	up	correct
AUR.US	Aurora Innovation Inc	20210618	10.05	10.05	10	10.01	186900	10.01	down	down	correct
AURC.US	Aurora Acquisition Corp	20210618	9.919	9.919	9.89	9.89	41400	9.89	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210618	10.225	10.35	10.2	10.35	17700	10.35	up	up	correct
AURCW.US	Aurora Acquisition Corp	20210618	1.65	1.67	1.45	1.655	69465	1.655	up	up	correct
AUTL.US	Autolus Therapeutics plc	20210618	7.57	7.81	7.32	7.57	2091400	7.57
AUTO.US	AutoWeb Inc	20210618	2.77	2.81	2.72	2.81	22200	2.81	up	up	correct
AUUD.US	Auddia Inc	20210618	2.78	2.8	2.55	2.55	117800	2.55	down	down	correct
AUUDW.US	Auddia Inc	20210618	0.41	0.44	0.372	0.42	25090	0.42	up	up	correct
AUVI.US	Applied UV Inc	20210618	10.4	11.09	10.22	10.22	460900	10.22	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210618	12.54	12.75	12.18	12.55	2684400	12.55	up	up	correct
AVAV.US	AeroVironment Inc	20210618	110.75	112.34	109.13	109.81	329000	109.81	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210618	1.1	1.13	1.04	1.05	347500	1.05	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210618	6.24	6.24	5.8	5.84	46800	5.84	down	down	correct
AVCTW.US	AVCTW	20210618	0.458	0.4802	0.4579	0.47	36150	0.47	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210618	7.82	7.86	7.6	7.85	934100	7.85	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210618	6.64	7.08	6.64	7.04	1147500	7.04	up	up	correct
AVGO.US	Broadcom Inc	20210618	467.27	469.755	460.505	463.5	2853689	453.6521	down	down	correct
AVGOP.US	Broadcom Inc	20210618	1474.46	1474.46	1464	1464	1700	1430.6205	down	down	correct
AVGR.US	Avinger Inc	20210618	1.1	1.125	1.07	1.1	1425400	1.1
AVID.US	Avid Technology Inc	20210618	36.62	37.37	35.97	37.14	476600	37.14	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210618	22.91	24.5	22.87	23.39	3204157	23.39	up	up	correct
AVNW.US	Aviat Networks Inc	20210618	40.32	40.83	36	36.58	359900	36.58	down	down	correct
AVO.US	Mission Produce Inc	20210618	22.38	22.4	21.01	21.06	494558	21.06	down	down	correct
AVRO.US	AVROBIO Inc	20210618	9.43	9.5	9.01	9.34	961800	9.34	down	down	correct
AVT.US	Avnet Inc	20210618	39.99	40.39	38.83	38.85	978329	38.3656	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20210618	3.51	3.7	3.43	3.67	1366600	3.67	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210618	20.74	22.21	20.672	22.14	4422700	22.14	up	up	correct
AWH.US	Aspira Women's Health Inc	20210618	5.82	5.87	5.62	5.64	547000	5.64	down	up	incorrect
AWRE.US	Aware Inc	20210618	3.71	3.78	3.66	3.74	17800	3.74	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210618	2.74	2.88	2.72	2.81	181700	2.81	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210618	8.55	8.79	8.04	8.11	406400	8.11	down	down	correct
AXGN.US	AxoGen Inc	20210618	20.76	21	20.51	20.82	272400	20.82	up	up	correct
AXLA.US	Axcella Health Inc	20210618	4.2	4.35	4.151	4.3	187300	4.3	up	up	correct
AXNX.US	Axonics Inc	20210618	60.77	63.41	58.19	62.94	1656300	62.94	up	up	correct
AXON.US	Axon Enterprise Inc	20210618	152.08	163.16	152.08	156.85	861500	156.85	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210618	66.3	67.69	65.2	67.35	486900	67.35	up	up	correct
AXTI.US	AXT Inc	20210618	11.45	11.7	11.08	11.1	1703300	11.1	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20210618	37.09	37.3	36.35	36.5	1097668	35.6845	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210618	11.406	11.841	11.01	11.214	6600	11.214	down	down	correct
AYRO.US	Ayro Inc	20210618	5.46	5.54	5.15	5.29	3016116	5.29	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210618	4.99	4.99	4.73	4.73	1225600	4.73	down	down	correct
AZN.US	AstraZeneca PLC	20210618	57.83	58.6	57.57	58.37	14107314	57.906	up	up	correct
AZPN.US	Aspen Technology Inc	20210618	138.78	140.87	135.82	137.05	622100	137.05	down	up	incorrect
AZRX.US	AzurRx BioPharma Inc	20210618	0.84	0.87	0.831	0.8352	121480	8.352	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210618	10.7	11	9.86	10.62	25000	10.62	down	down	correct
BAND.US	Bandwidth Inc	20210618	129.78	133.77	129.08	131.85	303700	131.85	up	up	correct
BANF.US	BancFirst Corporation	20210618	63.76	65.54	63.04	63.37	306783	62.3338	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210618	27.825	27.95	27.7013	27.7013	1102	26.3946	down	down	correct
BANR.US	Banner Corporation	20210618	54.83	55.43	52.82	52.99	402647	52.2072	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20210618	21.82	21.97	21.61	21.8	13381	20.9717	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210618	3.34	3.54	3.31	3.36	43400	3.36	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20210618	29.24	29.31	28.92	28.95	14052	28.95	down	down	correct
BATRA.US	The Liberty Braves Group	20210618	26.47	26.53	26.03	26.3	75000	26.3	down	down	correct
BATRK.US	The Liberty Braves Group	20210618	26.05	26.36	25.59	25.87	250900	25.87	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210618	28.99	29.7	27.3	27.38	8865100	27.38	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210618	8.07	8.37	8.001	8.35	322800	8.35	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210618	2.67	2.74	2.6	2.72	92500	2.72	up	down	incorrect
BBI.US	Brickell Biotech Inc	20210618	0.87	0.87	0.83	0.83	1171300	0.83	down	down	correct
BBIG.US	Vinco Ventures Inc	20210618	4	4.38	3.98	4	10500500	4
BBIO.US	BridgeBio Pharma Inc	20210618	61.37	62.695	59.83	61.33	2194100	61.33	down	up	incorrect
BBQ.US	BBQ Holdings Inc	20210618	13.44	14.85	13	14.85	128700	14.85	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20210618	73.35	73.35	70.26	70.93	95379	70.3689	down	down	correct
BCAB.US	BioAtla Inc	20210618	37.99	39.96	37.01	39.55	1211100	39.55	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210618	9.95	9.95	9.91	9.93	6700	9.93	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20210618	1.715	1.715	1.66	1.66	6600	1.66	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20210618	13.27	13.31	12.89	12.89	182642	12.6215	down	down	correct
BCDA.US	BioCardia Inc	20210618	4.8	5	4.77	4.9	160500	4.9	up	up	correct
BCDAW.US	BioCardia Inc	20210618	2.2	2.2	2.2	2.2	107	2.2
BCEL.US	Atreca Inc	20210618	8.04	8.36	7.82	7.82	2409300	7.82	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20210618	3.78	3.92	3.78	3.9	305835	3.9	up	up	correct
BCML.US	BayCom Corp	20210618	17.95	18.35	17.95	18.21	103000	18.21	up	up	correct
BCOR.US	Blucora Inc	20210618	17.65	17.87	17.14	17.49	758400	17.49	down	up	incorrect
BCOV.US	Brightcove Inc	20210618	13.62	13.71	13.33	13.45	282800	13.45	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210618	11.231	11.231	11.2006	11.2006	790	11.2006	down	down	correct
BCPC.US	Balchem Corporation	20210618	130.36	131.2182	129.54	129.76	184376	129.2543	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210618	16.35	16.35	15.7	15.89	4691800	15.89	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20210618	5.54	5.74	5.46	5.48	682803	5.48	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20210618	1.58	1.65	1.48	1.6	37349	1.6	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210618	29.395	29.95	28.01	28.75	391400	28.75	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210618	10.28	10.29	10.28	10.29	6000	10.29	up	down	incorrect
BDREX.US	BDREX	20210618	6.29	6.29	6.29	6.29	0	3.7769
BDRWX.US	BDRWX	20210618	6.28	6.28	6.28	6.28	0	3.7477
BDSI.US	BioDelivery Sciences International Inc	20210618	3.53	3.64	3.52	3.64	2129800	3.64	up	up	correct
BDSX.US	Biodesix Inc	20210618	15.65	16.04	15.19	15.65	104600	15.65
BDTX.US	Black Diamond Therapeutics Inc	20210618	12.85	13.065	12.5	12.55	2898675	12.55	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210618	84.21	85.99	82.62	85	855800	85	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210618	51.85	52.67	51.43	51.95	490900	51.95	up	down	incorrect
BEEM.US	Beam Global	20210618	35.45	36.18	34.35	35.56	480100	35.56	up	up	correct
BEEMW.US	Beam Global	20210618	28.81	28.9112	28.34	28.9112	477	28.9112	up	up	correct
BELFA.US	Bel Fuse Inc	20210618	14.6	14.9	14.275	14.9	1515	14.7714	up	up	correct
BELFB.US	Bel Fuse Inc	20210618	13.59	14.69	13.15	14.41	389366	14.2541	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210618	10.03	10.03	10.03	10.03	17200	10.03
BENER.US	Benessere Capital Acquisition Corp	20210618	0.38	0.38	0.31	0.31	130900	0.31	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210618	10.8	10.8	10.71	10.767	700	10.767	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210618	0.575	0.59	0.57	0.58	3900	0.58	up	up	correct
BFC.US	Bank First Corporation	20210618	71.09	71.35	70.06	70.88	22573	69.9264	down	down	correct
BFI.US	BurgerFi International Inc	20210618	10.15	10.41	9.85	10.09	281600	10.09	down	down	correct
BFIIW.US	BurgerFi International LLC	20210618	2.22	2.49	2.22	2.28	58434	2.28	up	down	incorrect
BFIN.US	BankFinancial Corporation	20210618	10.9	10.91	10.55	10.57	153468	10.3834	down	up	incorrect
BFRA.US	Biofrontera AG	20210618	6.78	6.78	6.528	6.53	4100	6.53	down	down	correct
BFST.US	Business First Bancshares Inc	20210618	22.89	24.43	22.89	24.31	214334	24.0883	up	up	correct
BGCP.US	BGC Partners Inc	20210618	5.91	5.95	5.61	5.62	7813545	5.5972	down	down	correct
BGFDX.US	BGFDX	20210618	24.23	24.23	24.23	24.23	0	24.23
BGFLX.US	BGFLX	20210618	24.19	24.19	24.19	24.19	0	24.19
BGFTX.US	BGFTX	20210618	24.15	24.15	24.15	24.15	0	24.15
BGFV.US	Big 5 Sporting Goods Corporation	20210618	25	26.01	24.64	24.88	1684512	23.7236	down	up	incorrect
BGFVX.US	BGFVX	20210618	25.22	25.22	25.22	25.22	0	25.22
BGNE.US	BeiGene Ltd	20210618	325.89	333.14	320.74	321.81	414900	321.81	down	down	correct
BGRY.US	Berkshire Grey Inc	20210618	9.95	10	9.94	9.96	84100	9.96	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210618	2.12	2.23	1.95	2.02	4300	2.02	down	up	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210618	0.831	0.884	0.813	0.844	1629900	0.844	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20210618	44.54	44.801	43.37	43.52	1790100	43.52	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20210618	27.5669	27.818	27.5669	27.73	15715	26.9348	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20210618	26.77	27.09	26.6893	27.03	52207	26.3498	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210618	28.23	28.36	28.14	28.2	17767	27.3639	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210618	27.69	27.74	27.5989	27.715	10260	26.891	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210618	9.9	9.91	9.89	9.9	2100	9.9
BHSEU.US	Bull Horn Holdings Corp	20210618	10.35	10.35	10.35	10.35	0	10.35
BHSEW.US	Bull Horn Holdings Corp	20210618	0.521	0.6	0.521	0.55	300117	0.55	up	up	correct
BHTG.US	BioHiTech Global Inc	20210618	1.41	1.42	1.36	1.41	328600	1.41
BIDU.US	Baidu Inc	20210618	184.74	187.49	182.6	186.34	8316300	186.34	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20210618	60.45	64.29	59.8628	63.46	1295493	63.46	up	up	correct
BIIB.US	Biogen Inc	20210618	387.19	391	381.65	388.44	2873100	388.44	up	up	correct
BILI.US	Bilibili Inc	20210618	114.97	119.19	114.56	118.38	10530800	118.38	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20210618	1.27	1.27	1.19	1.19	287900	1.19	down	up	incorrect
BIOC.US	Biocept Inc	20210618	4.4	4.43	4.25	4.35	158100	4.35	down	down	correct
BIOL.US	BIOLASE Inc	20210618	0.76	0.76	0.73	0.74	1413900	0.74	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210618	10.04	10.04	10.04	10.04	1300	10.04
BIOTW.US	Biotech Acquisition Company	20210618	0.6981	0.75	0.698	0.749	9058	0.749	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210618	12.98	14.33	12.64	14.33	223900	14.33	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210618	4.49	4.493	4.07	4.27	1316700	4.27	down	down	correct
BIVI.US	BioVie Inc	20210618	17.24	17.41	16.04	16.52	54300	16.52	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210618	47.85	49.05	46.9	47.06	394800	47.06	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210618	4.01	4.05	3.95	3.96	689134	3.7738	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210618	3.57	3.6	3.45	3.52	321530	3.4356	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20210618	8.155	8.16	8.09	8.1	5832	7.7538	down	down	correct
BKNG.US	Booking Holdings Inc	20210618	2283.0901	2299.02	2230.52	2242.6101	482900	2242.6101	down	down	correct
BKR.US	Baker Hughes Company	20210618	23.15	23.54	22.67	22.67	15598777	22.3161	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210618	20	20.3	20	20.3	3096	19.7997	up	up	correct
BKYI.US	BIO	20210618	3.98	4.28	3.87	4.11	440400	4.11	up	up	correct
BL.US	BlackLine Inc	20210618	106.89	108.94	106.5	108.12	540400	108.12	up	up	correct
BLBD.US	Blue Bird Corporation	20210618	25.51	26.34	25.45	26.1	399100	26.1	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210618	2.74	2.74	2.5	2.5	400	2.5	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20210618	3.19	3.44	3.18	3.27	281900	3.27	up	up	correct
BLCT.US	BlueCity Holdings Limited	20210618	6.95	7	6.854	6.95	127600	6.95
BLDE.US	Blade Air Mobility Inc	20210618	11.4	11.63	11.22	11.31	3477200	11.31	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210618	2.71	2.94	2.71	2.85	59529	2.85	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210618	17.2	17.55	16.66	16.93	3665500	16.93	down	down	correct
BLFS.US	BioLife Solutions Inc	20210618	41.7	42.4	40.65	42.26	685400	42.26	up	up	correct
BLI.US	Berkeley Lights Inc	20210618	49.14	50.15	47.07	48.62	1600600	48.62	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210618	2.47	2.47	2.36	2.44	72100	2.44	down	down	correct
BLKB.US	Blackbaud Inc	20210618	76.87	77.27	75.1	75.86	932500	75.86	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210618	25.69	25.91	25.35	25.57	2138700	25.57	down	down	correct
BLNK.US	Blink Charging Co	20210618	40.38	41.57	38.82	39.28	2568000	39.28	down	down	correct
BLNKW.US	BLNKW	20210618	36.47	36.47	36.47	36.47	1300	36.47
BLPH.US	Bellerophon Therapeutics Inc	20210618	4.35	4.4	4.06	4.09	61800	4.09	down	down	correct
BLRX.US	BioLineRx Ltd	20210618	2.7	2.78	2.67	2.74	395800	2.74	up	down	incorrect
BLSA.US	BCLS Acquisition Corp	20210618	10.4	10.42	10.35	10.4	27500	10.4
BLTS.US	Bright Lights Acquisition Corp	20210618	9.71	9.71	9.69	9.7	900	9.7	down	down	correct
BLTSU.US	Bright Lights Acquisition Corp	20210618	10.06	10.06	10.06	10.06	0	10.06
BLTSW.US	Bright Lights Acquisition Corp	20210618	0.8194	0.8194	0.799	0.8094	5000	0.8094	down	down	correct
BLU.US	BELLUS Health Inc	20210618	3.38	3.44	3.32	3.37	202900	3.37	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210618	9.94	9.94	9.94	9.94	0	9.8741
BLUE.US	bluebird bio Inc	20210618	32.6638	33.4134	32.214	33.1335	1220602	21.4596	up	up	correct
BMBL.US	Bumble Inc	20210618	49.21	50.87	49	50.24	5195900	50.24	up	up	correct
BMEA.US	Biomea Fusion Inc	20210618	20.5	20.88	19.275	20	443600	20	down	up	incorrect
BMRA.US	Biomerica Inc	20210618	3.81	4.06	3.8001	3.97	217194	3.97	up	up	correct
BMRC.US	Bank of Marin Bancorp	20210618	31.25	31.48	30.69	30.84	147190	30.429	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210618	82.54	82.9	81.52	81.9	1340500	81.9	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210618	44.02	44.44	42.22	42.24	343672	41.6895	down	down	correct
BNFT.US	Benefitfocus Inc	20210618	14.11	14.37	13.86	13.92	409300	13.92	down	down	correct
BNGO.US	Bionano Genomics Inc	20210618	7.8	7.93	7.44	7.62	18406100	7.62	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210618	4.32	4.34	4.25	4.34	7864	4.34	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210618	28.02	28.05	26.66	27.22	331600	27.22	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210618	7.14	7.3	6.88	7	28800	7	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210618	4.24	4.44	3.917	3.94	218300	3.94	down	down	correct
BNTX.US	BioNTech SE	20210618	211.91	217.1	211.52	212.42	2246000	212.42	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210618	14.21	14.37	13.66	13.69	121035	13.574	down	down	correct
BOKF.US	BOK Financial Corporation	20210618	85.48	85.88	83.59	83.68	454091	82.7891	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210618	15.86	15.96	15.45	15.88	163306	15.88	up	up	correct
BOMN.US	Boston Omaha Corporation	20210618	33.84	34.45	32.02	32.1	196900	32.1	down	down	correct
BOOM.US	DMC Global Inc	20210618	54.83	57.97	54.4	55.03	900000	55.03	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210618	4.16	4.2	4	4.13	29200	4.13	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210618	18.02	19.05	18.02	18.75	101875	16.8877	up	up	correct
BOXL.US	Boxlight Corporation	20210618	2.78	2.844	2.63	2.63	4366600	2.63	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210618	83.26	83.66	81.38	82.79	1169700	82.79	down	down	correct
BPOP.US	Popular Inc	20210618	72.573	73.52	71.69	72.4	1532035	71.542	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210618	25.75	25.9	25.71	25.9	776	25.2779	up	down	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210618	26.476	26.5	26.47	26.49	851	26.49	up	down	incorrect
BPRN.US	The Bank of Princeton	20210618	28.95	28.95	28.11	28.29	38339	27.9544	down	up	incorrect
BPTH.US	Bio	20210618	6.38	6.48	6.31	6.48	60900	6.48	up	up	correct
BPTS.US	Biophytis SA	20210618	12	12.41	11.615	12.35	20400	12.35	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210618	18.34	18.51	18.34	18.43	7577300	18.2325	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210618	25	25	24.923	25	17300	24.268
BPYPO.US	Brookfield Property Partners L.P	20210618	26.18	26.31	26.01	26.06	12700	25.2635	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210618	26.07	26.11	25.97	26	19100	25.198	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210618	13.73	14.26	13.71	13.88	78129	13.88	up	down	incorrect
BRCN.US	Burcon NutraScience Corporation	20210618	3	3.06	3	3.01	33000	3.01	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210618	10.031	10.05	10.031	10.04	3600	10.04	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210618	0.24	0.24	0.222	0.2297	28196	0.2297	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210618	0.7101	0.7389	0.7001	0.72	28887	0.72	up	up	correct
BRID.US	Bridgford Foods Corporation	20210618	13.28	13.76	13.07	13.34	13500	13.34	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20210618	9.95	9.96	9.945	9.96	6900	9.96	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20210618	15.46	15.6599	14.97	15.01	691927	14.7809	down	down	correct
BRKR.US	Bruker Corporation	20210618	72.99	74.115	72.02	72.29	2779556	72.2233	down	down	correct
BRKS.US	Brooks Automation Inc	20210618	94.57	95.78	89.91	91.68	2165127	91.5726	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20210618	0.3532	0.3532	0.3532	0.3532	1247	0.3532
BRLIU.US	Brilliant Acquisition Corporation	20210618	10.43	10.43	10.43	10.43	0	10.43
BRLIW.US	Brilliant Acquisition Corporation	20210618	0.5211	0.5749	0.521	0.5701	0	0.5701	up	up	correct
BROG.US	Brooge Energy Limited	20210618	9.23	9.25	8.62	8.75	2500	8.75	down	down	correct
BRP.US	BRP Group Inc	20210618	28.31	28.56	27.59	27.91	432500	27.91	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210618	9.68	9.68	9.68	9.68	200	9.68
BRPMU.US	B. Riley Principal 150 Merger Corp	20210618	10.04	10.04	10	10.02	1700	10.02	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20210618	1.06	1.06	1.06	1.06	166	1.06
BRQS.US	Borqs Technologies Inc	20210618	0.892	0.897	0.85	0.866	2360800	0.866	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210618	0.0063	0.0086	0.0061	0.008	61907008	32	up	up	correct
BRY.US	Berry Corporation	20210618	6.42	6.89	6.24	6.86	937162	6.746	up	up	correct
BSBK.US	Bogota Financial Corp	20210618	10.01	10.02	9.91	9.97	24500	9.97	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20210618	26.75	27.045	26.01	26.35	96787	25.9992	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210618	6.3	6.3	6.3	6.3	0	6.3
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210618	9.95	9.99	9.95	9.98	29300	9.98	up	up	correct
BSGM.US	BioSig Technologies Inc	20210618	3.82	4	3.63	3.68	282900	3.68	down	down	correct
BSKYU.US	Big Sky Growth Partners Inc	20210618	10.09	10.11	10.09	10.1	48400	10.1	up	up	correct
BSQR.US	BSQUARE Corporation	20210618	2.22	2.31	2.2	2.27	130700	2.27	up	up	correct
BSRR.US	Sierra Bancorp	20210618	25.58	26.05	24.26	24.4	139028	23.9665	down	down	correct
BSVN.US	Bank7 Corp	20210618	17.31	17.525	17.1	17.13	21523	16.8426	down	down	correct
BSY.US	Bentley Systems Incorporated	20210618	63.41	65.36	63.41	63.91	3590516	63.8418	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20210618	37.03	37.89	36.56	37.79	439900	37.79	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210618	9.88	9.93	9.85	9.88	220300	9.88
BTAQU.US	Burgundy Technology Acquisition Corporation	20210618	10.35	10.35	10.28	10.318	19600	10.318	down	down	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210618	0.95	0.975	0.9	0.9645	79556	0.9645	up	up	correct
BTB.US	Bit Brother Limited	20210618	2.09	2.09	1.96	1.99	188600	1.99	down	up	incorrect
BTBT.US	Bit Digital Inc	20210618	7.95	7.986	7.47	7.5	3101000	7.5	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210618	0.695	0.705	0.66	0.685	23627	6.85	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210618	4.01	4.01	3.84	3.95	35500	3.95	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210618	10.32	10.34	10.295	10.34	406400	10.34	up	up	correct
BTRS.US	BTRS Holdings Inc	20210618	15.08	15.4863	14.8	14.89	2006014	14.89	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210618	5.32	5.49	5.32	5.32	1605	5.32
BTWN.US	Bridgetown Holdings Limited	20210618	10.1	10.29	10.0901	10.18	874249	10.18	up	down	incorrect
BTWNU.US	Bridgetown Holdings Limited	20210618	10.822	11	10.78	10.86	8000	10.86	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20210618	2.2	2.23	2.12	2.155	33100	2.155	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210618	15.2	17.4	15.1	15.95	7919600	15.95	up	up	correct
BUSE.US	First Busey Corporation	20210618	25.29	25.555	24.66	24.71	436165	24.2549	down	down	correct
BVS.US	Bioventus Inc	20210618	17.89	17.94	17.249	17.55	223600	17.55	down	up	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20210618	3.1	3.14	3	3.12	54200	3.12	up	up	correct
BWAC.US	Better World Acquisition Corp	20210618	9.99	10.02	9.97	10	30100	10	up	up	correct
BWACU.US	Better World Acquisition Corp	20210618	10.85	10.85	10.85	10.85	2300	10.85
BWACW.US	Better World Acquisition Corp	20210618	0.9	0.96	0.9	0.9	52197	0.9
BWAY.US	BrainsWay Ltd	20210618	10.71	10.71	10.39	10.53	42600	10.53	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210618	16.55	16.75	16.19	16.4	121200	16.4	down	down	correct
BWEN.US	Broadwind Inc	20210618	4.61	4.7	4.45	4.46	380600	4.46	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210618	27.55	27.695	27	27.3	61712	26.9861	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20210618	13.78	13.97	12.64	12.97	186600	12.97	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210618	41.08	41.98	40.65	40.65	26500	39.552	down	down	correct
BXRX.US	Baudax Bio Inc	20210618	0.7854	0.795	0.765	0.7804	1318052	0.7804	down	down	correct
BYFC.US	Broadway Financial Corporation	20210618	2.68	2.82	2.42	2.51	2702300	2.51	down	down	correct
BYND.US	Beyond Meat Inc	20210618	149.88	151.33	144.6	145.37	2533203	145.37	down	down	correct
BYRN.US	Byrna Technologies Inc	20210618	25.6	25.8	24.65	25.6	933000	25.6
BYSI.US	BeyondSpring Inc	20210618	11.2	11.72	11.2	11.68	183800	11.68	up	up	correct
BYTS.US	BYTE Acquisition Corp	20210618	9.65	9.68	9.65	9.68	1600	9.68	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20210618	9.96	9.96	9.96	9.96	0	9.96
BYTSW.US	BYTE Acquisition Corp	20210618	0.74	0.79	0.7	0.79	5944	0.79	up	up	correct
BZ.US	Kanzhun Ltd ADR	20210618	38.1	38.11	36.4	38	374100	38	down	down	correct
BZUN.US	Baozun Inc	20210618	36.19	36.38	35.4	35.41	426800	35.41	down	down	correct
CAAS.US	China Automotive Systems Inc	20210618	4.77	5	4.67	4.9	127600	4.9	up	up	correct
CABA.US	Cabaletta Bio Inc	20210618	7.5	7.6	7.29	7.47	237100	7.47	down	down	correct
CAC.US	Camden National Corporation	20210618	46.51	46.685	46.01	46.26	231308	45.5549	down	down	correct
CACC.US	Credit Acceptance Corporation	20210618	438.6	438.6	413.16	413.42	162500	413.42	down	down	correct
CADCX.US	CADCX	20210618	25.35	25.35	25.35	25.35	0	24.7746
CADE.US	PA	20210618	26.92	27.26	26.84	26.97	17526	26.2934	up	up	correct
CADEX.US	CADEX	20210618	25.42	25.42	25.42	25.42	0	24.8447
CADFX.US	CION Ares Diversified Credit Fund W	20210618	25.64	25.64	25.64	25.64	0	25.0654
CADSX.US	CADSX	20210618	25.5	25.5	25.5	25.5	0	24.9251
CADUX.US	CADUX	20210618	25.59	25.59	25.59	25.59	0	25.0156
CADWX.US	CADWX	20210618	25.47	25.47	25.47	25.47	0	24.8953
CAKE.US	The Cheesecake Factory Incorporated	20210618	53.14	53.14	51.54	51.72	1354300	51.72	down	down	correct
CALA.US	Calithera Biosciences Inc	20210618	2.18	2.21	2.06	2.08	1134700	2.08	down	down	correct
CALB.US	California BanCorp	20210618	17.76	18.378	17.76	17.97	45000	17.97	up	up	correct
CALM.US	Cal	20210618	36.25	36.2533	35.48	36.06	1162191	36.06	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210618	28.53	28.53	28.05	28.05	16100	28.05	down	up	incorrect
CAMP.US	CalAmp Corp	20210618	13.6	13.95	13.23	13.25	646000	13.25	down	down	correct
CAMT.US	Camtek Ltd	20210618	36.24	36.8	35.75	36.19	662700	36.19	down	down	correct
CAN.US	Canaan Inc	20210618	9.3	9.55	8.83	9.08	5911100	9.08	down	down	correct
CANO.US	WT	20210618	4.51	4.61	3.99	4.29	471258	4.29	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210618	4.87	5.79	4.83	5.31	2093900	5.31	up	up	correct
CAR.US	Avis Budget Group Inc	20210618	81.4	82.28	77.03	80.86	2493800	80.86	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20210618	14.36	14.58	14.01	14.55	1016600	14.55	up	up	correct
CARE.US	Carter Bankshares Inc	20210618	13.41	13.8	12.68	12.95	253800	12.95	down	down	correct
CARG.US	CarGurus Inc	20210618	24.43	24.69	23.88	24.19	909300	24.19	down	down	correct
CARV.US	Carver Bancorp Inc	20210618	10.79	11.09	9.87	10.01	480000	10.01	down	down	correct
CASA.US	Casa Systems Inc	20210618	9.181	9.44	9.153	9.21	1732000	9.21	up	down	incorrect
CASH.US	Meta Financial Group Inc	20210618	50.98	51.31	48.45	48.73	509454	48.638	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20210618	1.57	1.6	1.53	1.53	1449700	1.53	down	down	correct
CASS.US	Cass Information Systems Inc	20210618	43.85	44.2313	41.54	41.93	125663	41.3918	down	up	incorrect
CASY.US	Casey's General Stores Inc	20210618	200.46	201.22	196.86	197.07	311426	196.366	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210618	2.18	2.1999	2.06	2.1	1232353	12.6	down	down	correct
CATC.US	Cambridge Bancorp	20210618	84.79	87.45	82.7	87.2	45262	86.016	up	up	correct
CATY.US	Cathay General Bancorp	20210618	39.21	40	38.27	38.31	829939	38.0082	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210618	17.51	18.095	16.99	17.63	182917	17.4359	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20210618	4.86	5.06	4.855	4.94	3113237	4.94	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20210618	4.87	4.89	4.58	4.63	834300	4.63	down	down	correct
CBFV.US	CB Financial Services Inc	20210618	21.85	22.63	21.83	22	34661	21.5513	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20210618	4.34	4.43	4.29	4.33	251400	4.33	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210618	5.01	5.35	4.87	5.26	273300	5.26	up	up	correct
CBMB.US	CBM Bancorp Inc	20210618	14.99	15.03	14.95	15.03	14567	14.5686	up	up	correct
CBNK.US	Capital Bancorp Inc	20210618	20.45	20.545	19.8517	20.05	67946	19.9693	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210618	116.23	116.73	113.42	113.42	1031834	112.9859	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210618	145.26	145.876	143.4	144	424754	141.6243	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210618	71.93	72.61	70.69	70.72	912496	66.8381	down	down	correct
CBTX.US	CBTX Inc	20210618	27.42	27.73	26.84	26.98	79354	26.7224	down	down	correct
CCAC.US	WT	20210618	1	1.045	0.97	0.9803	192536	0.9803	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210618	19.21	19.25	18.98	19.25	36900	17.9673	up	up	correct
CCB.US	Coastal Financial Corporation	20210618	29.53	29.639	28.2	29.46	60700	29.46	down	down	correct
CCBG.US	Capital City Bank Group Inc	20210618	25.53	25.53	24.94	25.4	67545	25.0753	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20210618	37.19	38.72	36.65	37.91	941400	37.91	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210618	31.11	31.3371	30.85	30.85	72622	29.5466	down	down	correct
CCEL.US	Cryo	20210618	9	9.4	9	9.4	2000	9.4	up	up	correct
CCEP.US	Coca	20210618	61.87	62.41	61.47	61.63	1277858	59.8327	down	down	correct
CCLFX.US	CCLFX	20210618	10.57	10.57	10.57	10.57	0	10.2051
CCLP.US	CSI Compressco LP	20210618	1.83	1.88	1.83	1.88	39289	1.8681	up	up	correct
CCMP.US	CMC Materials Inc	20210618	147.84	150.76	147.115	149.92	639406	148.5204	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210618	2.72	2.82	2.631	2.71	707300	2.71	down	up	incorrect
CCNE.US	CNB Financial Corporation	20210618	24.15	24.15	22.56	22.59	89684	22.2857	down	down	correct
CCNEP.US	CNB Financial Corporation	20210618	27.35	27.35	27.25	27.25	3200	26.4041	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210618	77.26	78.29	76.84	77.45	511804	75.779	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20210618	18.3	18.35	17.7	17.81	709200	17.81	down	down	correct
CCXI.US	ChemoCentryx Inc	20210618	13.17	13.71	12.79	13.51	8398000	13.51	up	up	correct
CD.US	Chindata Group Holdings Limited	20210618	15.35	15.6	15.245	15.29	1340992	15.29	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210618	23.93	25	23.06	24.13	134000	24.13	up	up	correct
CDEV.US	Centennial Resource Development Inc	20210618	6.12	6.6	6.04	6.57	14249400	6.57	up	up	correct
CDK.US	CDK Global Inc	20210618	51.06	51.57	50.22	50.26	874016	49.8888	down	up	incorrect
CDLX.US	Cardlytics Inc	20210618	111.51	118.74	111.49	117.41	498600	117.41	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20210618	23.32	23.75	22.06	23.14	2782500	23.14	down	up	incorrect
CDNA.US	CareDx Inc	20210618	90.66	92.49	88.55	88.64	1431000	88.64	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210618	130.55	131.88	129.88	130.47	2661700	130.47	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20210618	2.08	2.12	2.02	2.03	406700	2.03	down	down	correct
CDW.US	CDW Corporation	20210618	168.19	169.41	164.63	165.78	1457905	165.0216	down	down	correct
CDXC.US	ChromaDex Corporation	20210618	9.92	10.02	8.81	9	1179000	9	down	down	correct
CDXS.US	Codexis Inc	20210618	20.09	22.18	19.75	22.12	1102800	22.12	up	down	incorrect
CDZI.US	Cadiz Inc	20210618	13.05	13.07	12.6	12.6	667500	12.6	down	down	correct
CECE.US	CECO Environmental Corp	20210618	7.6	7.65	7.42	7.47	222600	7.47	down	down	correct
CEDAX.US	CEDAX	20210618	28.42	28.42	28.42	28.42	0	27.6616
CEDIX.US	Destra International & Event	20210618	28.43	28.43	28.43	28.43	0	20.537
CEDLX.US	CEDLX	20210618	28.39	28.39	28.39	28.39	0	27.6658
CEDTX.US	CEDTX	20210618	28.34	28.34	28.34	28.34	0	27.6474
CELC.US	Celcuity Inc	20210618	26.16	27.73	25.15	26.05	79400	26.05	down	down	correct
CELH.US	Celsius Holdings Inc	20210618	64.42	66.7	64.01	65.4	1143000	65.4	up	up	correct
CELU.US	Celularity Inc	20210618	10.19	10.2	10.16	10.2	57200	10.2	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20210618	3.06	3.09	3.01	3.03	491600	3.03	down	down	correct
CENT.US	Central Garden & Pet Company	20210618	54.32	54.32	52.88	53.07	163800	53.07	down	down	correct
CENTA.US	Central Garden & Pet Company	20210618	49.9	50.37	48.84	49	460500	49	down	down	correct
CENX.US	Century Aluminum Company	20210618	11.98	12.25	11.41	11.44	6700000	11.44	down	up	incorrect
CERC.US	Cerecor Inc	20210618	3.51	3.7	3.43	3.67	1365400	3.67	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20210618	14.4986	14.7299	13.25	13.73	829065	13.73	down	down	correct
CERN.US	Cerner Corporation	20210618	78.67	79.38	78.46	78.8	4825514	78.1118	up	up	correct
CERS.US	Cerus Corporation	20210618	5.86	5.97	5.71	5.71	3891500	5.71	down	down	correct
CERT.US	Certara Inc	20210618	27.53	28.1	27.07	27.61	481600	27.61	up	up	correct
CETX.US	Cemtrex Inc	20210618	1.46	1.49	1.42	1.44	113900	1.44	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210618	0.1077	0.1077	0.0969	0.0969	4201	0.0969	down	down	correct
CEVA.US	CEVA Inc	20210618	44.62	44.94	42.91	43.56	386000	43.56	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210618	10.01	10.0315	10.01	10.01	31309	10.01
CFB.US	CrossFirst Bankshares Inc	20210618	14.905	14.96	14.1	14.86	452600	14.86	down	up	incorrect
CFBK.US	CF Bankshares Inc	20210618	19.27	19.27	18.65	18.96	12788	18.8925	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20210618	9.85	9.87	9.85	9.87	20800	9.87	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20210618	10.11	10.113	10.1	10.1	39100	10.1	down	down	correct
CFFEW.US	CF Acquisition Corp. VIII	20210618	1.1	1.1	0.9902	0.9902	6698	0.9902	down	down	correct
CFFI.US	C&F Financial Corporation	20210618	52.82	52.82	51	51.31	30476	50.5148	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210618	12.23	12.34	11.85	11.87	1253231	11.6995	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210618	10.02	10.02	10.02	10.02	0	10.02
CFIV.US	CF Acquisition Corp. IV	20210618	9.72	9.72	9.7	9.72	14700	9.72
CFIVU.US	CF Acquisition Corp. IV	20210618	10.03	10.03	10.01	10.01	10700	10.01	down	up	incorrect
CFIVW.US	CF Acquisition Corp. IV	20210618	1.02	1.02	0.96	1.02	16000	1.02
CFMS.US	Conformis Inc	20210618	1.34	1.34	1.21	1.25	12677900	1.25	down	down	correct
CFRX.US	ContraFect Corporation	20210618	4.02	4.12	3.93	3.95	766300	3.95	down	down	correct
CFV.US	CF Acquisition Corp. V	20210618	9.71	9.72	9.71	9.72	2400	9.72	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20210618	9.69	9.73	9.69	9.73	1200	9.73	up	up	correct
CFVIU.US	CF Acquisition Corp. VI	20210618	9.99	9.99	9.92	9.99	6800	9.99
CFVIW.US	CF Acquisition Corp. VI	20210618	1.06	1.06	1.06	1.06	1	1.06
CG.US	The Carlyle Group Inc	20210618	44.22	44.47	44.05	44.14	1287816	43.7257	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210618	25.49	25.5	25.46	25.49	52400	24.9064
CGBD.US	TCG BDC Inc	20210618	13.54	13.66	13.295	13.46	688857	12.3907	down	down	correct
CGC.US	Canopy Growth Corporation	20210618	23.7	23.78	22.94	22.98	2961600	22.98	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210618	24.51	24.51	24.51	24.51	0	24.1366
CGEM.US	Cullinan Oncology Inc	20210618	26.6	26.6	24.8	25.44	1071200	25.44	down	down	correct
CGEN.US	Compugen Ltd	20210618	7.7	8.01	7.62	7.82	816400	7.82	up	up	correct
CGNT.US	Cognyte Software Ltd	20210618	23.46	24.27	23.22	23.68	1538606	23.68	up	up	correct
CGNX.US	Cognex Corporation	20210618	78.49	78.96	77.24	77.67	979470	77.5525	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210618	15.95	16.25	15.68	15.9	27745	15.2205	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210618	5.443	5.85	5.44	5.69	2116869	5.69	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20210618	5.6	6.02	5.43	5.99	345200	5.99	up	up	correct
CHCO.US	City Holding Company	20210618	75.51	76.255	73.956	74.44	207112	73.2982	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210618	193.33	193.63	189.87	191.72	434582	191.1322	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210618	31.25	31.57	30.25	30.98	479400	30.98	down	down	correct
CHEK.US	Check	20210618	1.64	1.65	1.61	1.63	1058900	1.63	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210618	15.08	15.14	14.98	15.02	221323	14.3901	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210618	53.08	53.8	52.72	53.11	3169880	52.3863	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210618	21.38	21.945	21.38	21.638	2300	21.638	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210618	27.92	28.26	27.57	27.92	13500	27.92
CHKEZ.US	Chesapeake Energy Corporation	20210618	25.23	25.23	25.23	25.23	1000	25.23
CHKP.US	Check Point Software Technologies Ltd	20210618	119	119.61	118.6	118.74	1181300	118.74	down	down	correct
CHMG.US	Chemung Financial Corporation	20210618	42.25	42.5	41.42	42.09	26938	41.5221	down	down	correct
CHNG.US	Change Healthcare Inc	20210618	22.67	23.225	22.66	23.16	3512600	23.16	up	up	correct
CHNGU.US	Change Healthcare Inc	20210618	76.38	76.73	76.35	76.73	1800	75.1067	up	down	incorrect
CHNR.US	China Natural Resources Inc	20210618	1.44	1.47	1.41	1.46	30100	1.46	up	up	correct
CHPM.US	CHP Merger Corp	20210618	9.993	9.993	9.98	9.98	400	9.98	down	down	correct
CHPMU.US	CHP Merger Corp	20210618	10.688	10.688	10.688	10.688	200	10.688
CHPMW.US	CHP Merger Corp	20210618	0.8305	0.85	0.811	0.8191	7675	0.8191	down	down	correct
CHRS.US	Coherus BioSciences Inc	20210618	14.48	14.48	14.06	14.15	1260000	14.15	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210618	93.95	94.39	92.03	92.89	1977451	91.8539	down	up	incorrect
CHSCL.US	CHS Inc	20210618	28.71	28.75	28.25	28.47	178093	27.5733	down	down	correct
CHSCM.US	CHS Inc	20210618	28.1	28.23	28.0143	28.23	8139	27.3897	up	up	correct
CHSCN.US	CHS Inc	20210618	28.34	28.4299	28.2201	28.36	14531	27.4664	up	down	incorrect
CHSCO.US	CHS Inc	20210618	28.1	28.307	27.8	27.98	214649	27.0267	down	down	correct
CHSCP.US	CHS Inc	20210618	29.61	29.99	29.11	29.43	169727	28.4855	down	down	correct
CHTR.US	Charter Communications Inc	20210618	685.59	691.38	678	685.6	1969300	685.6	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20210618	35.67	37.03	35.49	36.48	219600	36.48	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210618	10.84	10.84	10.63	10.63	147223	10.1391	down	down	correct
CHX.US	ChampionX Corporation	20210618	25.55	27.04	25.54	26.35	2890200	26.35	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210618	16.11	16.17	16.0301	16.08	217734	15.4034	down	down	correct
CIDM.US	Cinedigm Corp	20210618	1.43	1.44	1.36	1.38	5358100	1.38	down	down	correct
CIGI.US	Colliers International Group Inc	20210618	113.2	115.55	113.2	114.05	62091	113.8841	up	up	correct
CIH.US	China Index Holdings Limited	20210618	1.92	1.92	1.89	1.89	93400	1.89	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210618	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210618	114.95	115.66	113.1	113.82	1419981	112.594	down	down	correct
CIVB.US	Civista Bancshares Inc	20210618	22.28	22.51	21.8	22.13	85969	21.8734	down	down	correct
CIZN.US	Citizens Holding Company	20210618	18.18	18.6	18.1	18.1	53025	17.6228	down	down	correct
CJJD.US	China Jo	20210618	0.99	1	0.97	0.98	420100	0.98	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20210618	2.8	2.83	2.67	2.68	1438100	2.68	down	up	incorrect
CLAR.US	Clarus Corporation	20210618	22.852	23.46	22.43	23.4	248696	23.3599	up	up	correct
CLBK.US	Columbia Financial Inc	20210618	16.59	16.81	16.34	16.37	561400	16.37	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210618	1.57	1.61	1.55	1.56	377500	1.56	down	down	correct
CLBT.US	Cellebrite DI	20210618	9.94	9.95	9.93	9.94	886800	9.94
CLDB.US	Cortland Bancorp	20210618	25.25	26.78	25	26.78	8245	26.6326	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210618	27.71	28.39	26.8	27.78	1193700	27.78	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210618	3.07	3.21	2.94	3.02	2016400	3.02	down	down	correct
CLFD.US	Clearfield Inc	20210618	34.16	35.2	33.5	34.16	250100	34.16
CLGN.US	CollPlant Biotechnologies Ltd	20210618	20.52	20.98	19.35	19.35	296400	19.35	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20210618	4.66	4.78	4.57	4.6	82900	4.6	down	down	correct
CLLS.US	Cellectis S.A	20210618	14.85	15.21	14.81	14.85	399600	14.85
CLMT.US	Calumet Specialty Products Partners L.P	20210618	6.71	6.88	6.69	6.7	125900	6.7	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210618	11.7	12.65	11.37	11.78	103565200	11.78	up	down	incorrect
CLNN.US	Clene Inc	20210618	11.61	12.07	11.1	11.88	278900	11.88	up	up	correct
CLNNW.US	Clene Inc	20210618	1.36	1.38	1.26	1.335	17310	1.335	down	down	correct
CLOV.US	Clover Health Investments Corp	20210618	12.7139	13.45	12.02	12.04	34165284	12.04	down	down	correct
CLPS.US	CLPS Incorporation	20210618	4.17	4.2	4.01	4.08	74400	4.08	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210618	19.05	19.37	18.66	18.88	237400	18.88	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210618	1.33	1.33	1.27	1.27	535300	1.27	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210618	9.68	9.68	9.68	9.68	300	9.68
CLRMU.US	Clarim Acquisition Corp	20210618	9.94	9.974	9.94	9.96	600	9.96	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20210618	0.75	0.785	0.73	0.7601	11331	0.7601	up	up	correct
CLRO.US	ClearOne Inc	20210618	2.39	2.39	2.29	2.34	36200	2.34	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210618	4.33	4.96	4.15	4.84	5110900	4.84	up	up	correct
CLSK.US	CleanSpark Inc	20210618	19.56	19.64	18.39	18.71	1456800	18.71	down	down	correct
CLSN.US	Celsion Corporation	20210618	1.31	1.32	1.24	1.24	1953600	1.24	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210618	10.63	10.89	10.44	10.85	164400	10.85	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210618	2.18	2.219	2.11	2.219	40600	2.219	up	up	correct
CLVS.US	Clovis Oncology Inc	20210618	6.01	6.24	5.92	5.97	6934100	5.97	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20210618	3.36	3.41	3.2028	3.29	262378	3.115	down	down	correct
CLXT.US	Calyxt Inc	20210618	4.53	4.61	4.27	4.42	244600	4.42	down	down	correct
CMAX.US	CareMax Inc	20210618	13.21	13.79	12.35	13.07	361400	13.07	down	up	incorrect
CMAXW.US	CareMax Inc	20210618	4.35	5.12	4.31	5.12	25674	5.12	up	up	correct
CMBM.US	Cambium Networks Corporation	20210618	46	46.57	43.64	44.14	584700	44.14	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210618	45.845	47.4599	45.845	45.98	337414	45.8631	up	up	correct
CMCSA.US	Comcast Corporation	20210618	57.25	57.48	56.44	56.71	26722740	56.2187	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20210618	8.81	9.49	8.63	9.39	431684	9.191	up	up	correct
CME.US	CME Group Inc	20210618	215.51	216.76	210.02	210.71	2980405	205.952	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210618	16.51	16.7	15.82	15.82	1606800	15.82	down	down	correct
CMII.US	CM Life Sciences II Inc	20210618	12.9	14	12.9	13.05	27300	13.05	up	up	correct
CMLS.US	Cumulus Media Inc	20210618	11.33	11.6	11.287	11.6	29300	11.6	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210618	10.18	10.284	10.144	10.19	70700	10.19	up	up	correct
CMLTU.US	CM Life Sciences III Inc	20210618	10.75	10.926	10.65	10.65	28400	10.65	down	down	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210618	2.54	2.75	2.53	2.75	5496	2.75	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20210618	20.67	21	19.72	20.64	308400	20.64	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210618	6.11	6.25	5.98	6.08	56400	6.08	down	down	correct
CMPR.US	Cimpress plc	20210618	103.24	105.24	99.24	101.56	190723	101.56	down	down	correct
CMPS.US	COMPASS Pathways plc	20210618	35.82	37.06	35.82	36.34	304918	36.34	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20210618	5.53	5.5725	5.53	5.53	1200	5.53
CMRX.US	Chimerix Inc	20210618	8.14	8.38	8.0901	8.35	723787	8.35	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20210618	23.73	26.24	23.73	25.7	850356	25.4723	up	up	correct
CNBKA.US	Century Bancorp Inc	20210618	114.1	114.4	113.35	113.65	53072	113.2939	down	up	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20210618	4.05	4.18	4.04	4.05	374800	4.05
CNDT.US	Conduent Incorporated	20210618	7.52	7.72	7.31	7.38	3576000	7.38	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210618	1.95	1.95	1.82	1.87	238800	1.87	down	down	correct
CNEY.US	CN Energy Group. Inc	20210618	5.58	5.89	5.33	5.66	69400	5.66	up	up	correct
CNFR.US	Conifer Holdings Inc	20210618	2.89	3.15	2.84	3.07	82700	3.07	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210618	25	25	24.998	24.998	2021	24.1608	down	up	incorrect
CNNB.US	Cincinnati Bancorp Inc	20210618	13.85	14.05	13.85	14.05	4100	14.05	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20210618	26.51	26.85	25.69	25.94	490996	25.7462	down	down	correct
CNRLX.US	CNRLX	20210618	11.59	11.59	11.59	11.59	0	11.59
CNROX.US	CNROX	20210618	10.87	10.87	10.87	10.87	0	10.2991
CNSL.US	Consolidated Communications Holdings Inc	20210618	8.76	9.04	8.75	8.79	1988700	8.79	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210618	2.01	2.05	1.97	2.04	317900	2.04	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210618	25.33	26.9	24.01	24.91	76800	24.91	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210618	17.45	17.94	17.25	17.6	178144	17.6	up	up	correct
CNTG.US	Centogene N.V	20210618	9.9	10.09	9.86	9.86	121000	9.86	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210618	200	200	191	191	300	191	down	down	correct
CNTY.US	Century Casinos Inc	20210618	13.51	13.75	13.26	13.48	237900	13.48	down	down	correct
CNXC.US	Concentrix Corporation	20210618	153.73	161.94	151.975	160.11	714500	159.8928	up	up	correct
CNXN.US	PC Connection Inc	20210618	48.1	48.44	45.25	45.44	165292	44.5252	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210618	1.33	1.38	1.29	1.3	5887400	1.3	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20210618	9.36	9.74	9.19	9.4	94400	9.4	up	down	incorrect
CODX.US	Co	20210618	7.99	8.48	7.97	8.1	1496200	8.1	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20210618	24.22	24.71	23.52	24.25	35471	23.7724	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20210618	8.9	9.42	8.9	9.27	952558	9.27	up	down	incorrect
COHR.US	Coherent Inc	20210618	261.86	263	260.02	262.13	379000	262.13	up	down	incorrect
COHU.US	Cohu Inc	20210618	35.72	36.43	34.1	34.18	875525	34.18	down	down	correct
COIN.US	Coinbase Global Inc	20210618	226.92	232.69	226.5	229.29	3265165	229.29	up	up	correct
COKE.US	Coca	20210618	407.57	409	399.2	399.51	59892	399.0151	down	down	correct
COLB.US	Columbia Banking System Inc	20210618	39.28	40.1	38.45	38.52	849918	37.9397	down	down	correct
COLI.US	Colicity Inc	20210618	9.78	9.815	9.76	9.79	5100	9.79	up	up	correct
COLIU.US	Colicity Inc	20210618	10.035	10.06	10.02	10.06	3400	10.06	up	up	correct
COLIW.US	Colicity Inc	20210618	1.59	1.59	1.43	1.43	1550	1.43	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210618	21.96	22.55	21.85	22.37	924000	22.37	up	up	correct
COLM.US	Columbia Sportswear Company	20210618	99.17	100.69	98.15	98.32	327550	97.8313	down	down	correct
COMM.US	CommScope Holding Company Inc	20210618	20.292	20.485	19.94	20.01	3966500	20.01	down	down	correct
COMS.US	COMSovereign Holding Corp	20210618	2.34	2.38	2.3	2.3	166600	2.3	down	up	incorrect
COMSW.US	COMSovereign Holding Corp	20210618	1.14	1.17	1.11	1.16	2764	1.16	up	up	correct
CONE.US	CyrusOne Inc	20210618	68.57	70.49	68.26	69.51	2579082	68.5549	up	up	correct
CONN.US	Conn's Inc	20210618	26.26	26.5	25.21	25.64	923900	25.64	down	up	incorrect
CONX.US	CONX Corp	20210618	9.835	9.95	9.832	9.94	115600	9.94	up	up	correct
CONXU.US	CONX Corp	20210618	10.06	10.06	10.06	10.06	10200	10.06
CONXW.US	CONX Corp	20210618	1.16	1.259	1.11	1.25	69482	1.25	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210618	10.07	10.1	10.06	10.1	30500	10.1	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210618	1.14	1.16	1.08	1.16	58500	1.16	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210618	33.16	33.75	32.52	32.66	1783500	32.66	down	up	incorrect
CORE.US	Core	20210618	43.39	44.38	43.39	44.27	477604	44.1371	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210618	22.62	22.83	22.15	22.5	1319800	22.5	down	down	correct
COST.US	Costco Wholesale Corporation	20210618	384.75	384.9056	380.3	380.88	3415714	379.5533	down	down	correct
COUP.US	Coupa Software Incorporated	20210618	240.58	246.87	239	245.82	1436600	245.82	up	up	correct
COVA.US	COVA Acquisition Corp	20210618	9.8	9.8	9.68	9.73	273800	9.73	down	up	incorrect
COVAU.US	COVA Acquisition Corp	20210618	10.08	10.08	10.08	10.08	2600	10.08
COVAW.US	COVA Acquisition Corp	20210618	0.845	0.8999	0.8003	0.858	54879	0.858	up	down	incorrect
COWN.US	Cowen Inc	20210618	38.12	39.21	38.06	38.51	722957	38.2992	up	up	correct
COWNL.US	Cowen Group Inc	20210618	27.8064	27.8064	27.8	27.8	716	26.8223	down	up	incorrect
CPARU.US	Catalyst Partners Acquisition Corp	20210618	10.14	10.14	10.06	10.075	12300	10.075	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210618	15.25	16.77	15.25	16.5	6000	16.5	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210618	2.99	2.99	2.96	2.98	4700	2.98	down	down	correct
CPLP.US	Capital Product Partners L.P	20210618	12.91	12.999	12.54	12.56	81591	12.3634	down	down	correct
CPRDX.US	CPRDX	20210618	10.81	10.81	10.81	10.81	0	10.5453
CPREX.US	CPREX	20210618	10.82	10.82	10.82	10.82	0	10.5448
CPRSX.US	CPRSX	20210618	10.82	10.82	10.82	10.82	0	10.5902
CPRT.US	Copart Inc	20210618	126.41	128.85	125.57	128.14	1695600	128.14	up	up	correct
CPRTX.US	CPRTX	20210618	10.8	10.8	10.8	10.8	0	10.5671
CPRX.US	Catalyst Pharmaceuticals Inc	20210618	5.67	5.9	5.65	5.73	6117100	5.73	up	up	correct
CPSH.US	CPS Technologies Corporation	20210618	7.94	7.99	7.58	7.58	312200	7.58	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210618	33.35	33.91	33.35	33.44	97600	33.44	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20210618	4.54	4.64	4.52	4.64	7200	4.64	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20210618	25.1001	25.2301	25.1	25.2301	5157	24.5291	up	up	correct
CPTAL.US	Capitala Finance Corp	20210618	25.01	25.24	25.01	25.24	22201	24.5032	up	up	correct
CPUH.US	UN	20210618	10.08	10.14	10.05	10.05	133658	10.05	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210618	20.8	20.927	20.52	20.75	66000	19.7661	down	down	correct
CRAI.US	CRA International Inc	20210618	86.32	87.02	84.52	86.44	66421	85.9251	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210618	2.04	2.06	1.97	1.99	4046100	1.99	down	down	correct
CRCT.US	Cricut Inc	20210618	32.92	37.39	32.55	35.57	2300300	35.57	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210618	7.85	8.06	7.75	8	534000	8	up	up	correct
CRDFX.US	CRDFX	20210618	24.51	24.51	24.51	24.51	0	24.1376
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210618	24.51	24.51	24.51	24.51	0	23.7435
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210618	2.96	3.02	2.87	2.94	150233	2.94	down	down	correct
CRDLX.US	CRDLX	20210618	24.5	24.5	24.5	24.5	0	24.1276
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210618	24.5	24.5	24.5	24.5	0	24.1278
CREDX.US	CREDX	20210618	10.53	10.53	10.53	10.53	0	10.1644
CREG.US	China Recycling Energy Corporation	20210618	8.8	8.87	8.14	8.58	80200	8.58	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210618	6.36	6.38	6.21	6.26	113600	6.26	down	down	correct
CREX.US	Creative Realities Inc	20210618	2.23	2.28	2.02	2.05	392700	2.05	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210618	0.2595	0.2595	0.25	0.2501	1288	0.2501	down	down	correct
CRIS.US	Curis Inc	20210618	7.56	7.7	7.41	7.54	4779600	7.54	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210618	4.11	4.519	4.11	4.5	169900	4.5	up	up	correct
CRMD.US	CorMedix Inc	20210618	7.72	7.99	7.66	7.7	443800	7.7	down	down	correct
CRMT.US	America's Car	20210618	136.11	139.19	135.8	137.71	110000	137.71	up	up	correct
CRNC.US	Cerence Inc	20210618	111.61	113.25	108.35	109.14	483900	109.14	down	down	correct
CRNT.US	Ceragon Networks Ltd	20210618	3.78	3.95	3.78	3.78	4211400	3.78
CRNX.US	Crinetics Pharmaceuticals Inc	20210618	20.21	21.64	19.88	21.15	784600	21.15	up	up	correct
CRON.US	Cronos Group Inc	20210618	8.52	8.63	8.32	8.35	1886500	8.35	down	down	correct
CROX.US	Crocs Inc	20210618	106.54	107.94	103.35	104.5	1885900	104.5	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20210618	124.5	128	124.5	127.83	1241800	127.83	up	up	correct
CRSR.US	Corsair Gaming Inc	20210618	32.87	33.25	31.523	31.93	3962500	31.93	down	down	correct
CRTD.US	Creatd Inc	20210618	3.64	3.65	3.42	3.44	467600	3.44	down	down	correct
CRTO.US	Criteo S.A	20210618	38.7	39.36	38.16	38.56	232400	38.56	down	down	correct
CRTX.US	Cortexyme Inc	20210618	49.51	54.96	49.41	53.7	711900	53.7	up	up	correct
CRUS.US	Cirrus Logic Inc	20210618	80.69	80.89	78.71	79.46	973000	79.46	down	up	incorrect
CRVL.US	CorVel Corporation	20210618	119.96	122.18	119.3	122	211000	122	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210618	2.73	2.86	2.71	2.73	166900	2.73
CRWD.US	CrowdStrike Holdings Inc	20210618	241.2	247.94	239.66	244.91	5972700	244.91	up	down	incorrect
CRWS.US	Crown Crafts Inc	20210618	7.6	7.74	7.6	7.74	23860	7.2131	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210618	0.77	0.7701	0.72	0.7352	31383	0.7352	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20210618	9.72	9.72	9.72	9.72	1000	9.72
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210618	9.96	10	9.96	9.96	2102900	9.96
CRZNW.US	Corazon Capital V838 Monoceros Corp	20210618	0.85	0.85	0.8255	0.85	6800	0.85
CSBR.US	Champions Oncology Inc	20210618	8.5	8.84	8.45	8.45	74530	8.45	down	down	correct
CSCO.US	Cisco Systems Inc	20210618	52.805	52.84	51.88	52.07	35758262	51.3625	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210618	1.16	1.16	1.03	1.1	3411800	1.1	down	down	correct
CSGP.US	CoStar Group Inc	20210618	889.18	894.06	874.69	878.95	350194	87.895	down	down	correct
CSGS.US	CSG Systems International Inc	20210618	46.38	46.5	45.35	45.4	352129	44.9477	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210618	41.2	41.91	40.75	41.66	399300	41.66	up	up	correct
CSIQ.US	Canadian Solar Inc	20210618	39.12	39.99	38.77	39.39	1298100	39.39	up	down	incorrect
CSPI.US	CSP Inc	20210618	10.74	10.74	10.73	10.73	800	10.73	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210618	17.9	17.97	17.51	17.6	376104	16.9397	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210618	37	39.965	36.32	39.46	182300	39.46	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210618	26.322	26.408	26.322	26.408	5000	25.2288	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210618	27.59	27.8999	27.5	27.52	4838	26.142	down	down	correct
CSTE.US	Caesarstone Ltd	20210618	14.55	14.84	14.5415	14.59	119011	14.4718	up	up	correct
CSTL.US	Castle Biosciences Inc	20210618	74.53	76.05	72.22	73.46	453600	73.46	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20210618	20.78	21.03	20	20.25	144043	20.1385	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20210618	25.3	25.4	24.41	24.61	387624	23.2419	down	down	correct
CSWI.US	CSW Industrials Inc	20210618	115.52	116.67	114.77	115.09	171194	114.8119	down	down	correct
CSX.US	CSX Corporation	20210618	95.42	95.68	94.537	94.75	6578176	31.4125	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210618	9.7	9.7	9.69	9.7	145200	9.7
CTAQU.US	Carney Technology Acquisition Corp. II	20210618	9.98	10.005	9.98	10.005	1200	10.005	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210618	0.94	0.96	0.94	0.95	7500	0.95	up	up	correct
CTAS.US	Cintas Corporation	20210618	357.64	362.14	352.26	354.86	777506	353.2208	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210618	40.89	40.89	39.76	40.01	131420	39.2515	down	down	correct
CTG.US	Computer Task Group Incorporated	20210618	9.6	9.65	9.42	9.61	41700	9.61	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210618	2.7	2.77	2.63	2.73	117000	2.73	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210618	2.02	2.07	1.93	2	649200	2	down	down	correct
CTIC.US	CTI BioPharma Corp	20210618	2.4	2.43	2.3	2.31	914300	2.31	down	down	correct
CTLP.US	Cantaloupe Inc	20210618	12.45	12.49	12.09	12.39	631069	12.39	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210618	7.14	7.215	6.94	7.18	2252100	7.18	up	up	correct
CTRE.US	CareTrust REIT Inc	20210618	23.36	23.5	22.86	22.91	1038614	22.1	down	down	correct
CTRM.US	Castor Maritime Inc	20210618	3.0801	3.0801	2.9	2.94	6377804	2.94	down	down	correct
CTRN.US	Citi Trends Inc	20210618	77.2	79.37	76.72	77.69	342100	77.69	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210618	68.65	68.81	68.205	68.32	5596725	67.9043	down	down	correct
CTSO.US	Cytosorbents Corporation	20210618	7.92	8	7.64	7.67	390200	7.67	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20210618	3.582	3.87	3.51	3.69	16805100	3.69	up	down	incorrect
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210618	1.85	1.9	1.85	1.87	14096	1.87	up	up	correct
CTXS.US	Citrix Systems Inc	20210618	117.8	118	115.08	115.81	2072548	114.8692	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210618	6.4005	6.4832	6.3798	6.3798	23990	5.6488	down	down	correct
CUE.US	Cue Biopharma Inc	20210618	12.87	13.06	12.32	12.57	393600	12.57	down	down	correct
CUEN.US	Cuentas Inc	20210618	2.5	2.5	2.255	2.28	83200	2.28	down	up	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20210618	33.25	33.25	33.25	33.25	500	33.25
CURI.US	CuriosityStream Inc	20210618	13.81	13.94	12.61	12.63	1851500	12.63	down	up	incorrect
CURIW.US	CuriosityStream Inc	20210618	4.86	4.86	4.06	4.22	41957	4.22	down	down	correct
CUTR.US	Cutera Inc	20210618	46.7	47.78	45.96	47.01	214700	47.01	up	up	correct
CVAC.US	CureVac N.V	20210618	63.905	68.36	60.61	61.94	6803900	61.94	down	down	correct
CVBF.US	CVB Financial Corp	20210618	21.25	22.69	20.61	20.63	1553609	20.1037	down	up	incorrect
CVCO.US	Cavco Industries Inc	20210618	216.35	221.55	215.25	217.37	63800	217.37	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210618	19.36	19.6	19.25	19.33	100805	19.1199	down	down	correct
CVET.US	Covetrus Inc	20210618	26.92	27.5	25.15	25.24	1842300	25.24	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210618	10.8	11.15	10.55	10.79	445100	10.79	down	up	incorrect
CVGW.US	Calavo Growers Inc	20210618	63.39	63.93	61.76	63.12	260746	61.3901	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210618	20.63	20.72	20.03	20.15	117900	20.15	down	up	incorrect
CVLT.US	Commvault Systems Inc	20210618	79.23	79.77	77.36	77.75	776300	77.75	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20210618	19.77	20.01	19.6	19.96	86079	19.709	up	up	correct
CVV.US	CVD Equipment Corporation	20210618	4.2	4.45	4.2	4.25	24900	4.25	up	up	correct
CWBC.US	Community West Bancshares	20210618	12.62	13.18	12.5	13.18	12464	13.0433	up	up	correct
CWBR.US	CohBar Inc	20210618	1.36	1.38	1.31	1.37	400500	1.37	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20210618	12.32	12.4899	12.07	12.37	305322	12.1905	up	up	correct
CWST.US	Casella Waste Systems Inc	20210618	63.47	63.73	62.8	62.93	292900	62.93	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210618	0.63	0.63	0.62	0.62	66300	0.62	down	down	correct
CXDO.US	Crexendo Inc	20210618	5.5	5.615	5.5	5.52	4900	5.52	up	up	correct
CYAD.US	Celyad Oncology SA	20210618	5.3	5.5	5.27	5.5	19200	5.5	up	down	incorrect
CYAN.US	Cyanotech Corporation	20210618	2.72	3.19	2.7	2.98	569700	2.98	up	up	correct
CYBE.US	CyberOptics Corporation	20210618	34.83	35.07	34.3	34.3	111692	34.3	down	down	correct
CYBR.US	CyberArk Software Ltd	20210618	141.18	142.65	136.47	138.51	981400	138.51	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210618	6.15	6.44	6.15	6.23	123500	6.23	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210618	3.65	3.84	3.65	3.72	509500	3.72	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20210618	0.0046	0.0046	0.0046	0.0046	0	0.0046
CYRN.US	Cyren Ltd	20210618	0.74	0.74	0.7	0.71	654300	0.71	down	down	correct
CYRX.US	Cryoport Inc	20210618	60.4	62.14	59.45	60.49	334400	60.49	up	down	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210618	16.5	18.78	16	17.4	1661012	17.4	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210618	10.6	11.49	10.5	10.5	556664	10.5	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210618	6.5	6.5	5.79	5.79	26000	5.79	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210618	21.58	21.76	20.87	21.31	689600	21.31	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210618	3.28	3.4	3.26	3.32	389766	3.32	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20210618	10.01	10.03	9.95	9.95	302054	9.95	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210618	1.95	1.96	1.92	1.92	2524	1.92	down	down	correct
CZNC.US	Citizens & Northern Corporation	20210618	24.42	24.81	24.4	24.71	71062	24.17	up	up	correct
CZR.US	Caesars Entertainment Inc	20210618	100.86	103.43	99.48	100.06	4759350	100.06	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210618	13.51	13.88	13.5	13.88	26600	13.88	up	down	incorrect
DADA.US	Dada Nexus Limited	20210618	29.39	31.16	29.15	30.16	4905500	30.16	up	up	correct
DAKT.US	Daktronics Inc	20210618	6.64	6.79	6.37	6.45	372900	6.45	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210618	6.95	7	6.81	7	77144	6.7997	up	down	incorrect
DARE.US	Daré Bioscience Inc	20210618	1.32	1.34	1.28	1.31	954100	1.31	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210618	19.51	21.78	19.07	21	113529	21	up	down	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20210618	10.1	10.14	10.03	10.14	113600	10.14	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210618	10.82	10.95	10.79	10.95	32600	10.95	up	down	incorrect
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210618	1.46	1.54	1.45	1.54	37428	1.54	up	up	correct
DBGI.US	Digital Brands Group Inc	20210618	3.26	3.53	3.26	3.36	995100	3.36	up	down	incorrect
DBGIW.US	Digital Brands Group Inc	20210618	0.6606	0.6999	0.63	0.6727	8030	0.6727	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20210618	8.13	8.85	7.73	7.96	134800	7.96	down	up	incorrect
DBVT.US	DBV Technologies S.A	20210618	6.07	6.17	6.06	6.06	26200	6.06	down	down	correct
DBX.US	Dropbox Inc	20210618	29.2	29.4	28.83	29.14	5942200	29.14	down	up	incorrect
DCBO.US	Docebo Inc	20210618	53.9	54.15	52.4	53.92	57800	53.92	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20210618	33.65	34.02	32.6	32.94	388426	32.4663	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210618	25.77	25.825	25.735	25.76	7700	25.0915	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210618	36.73	38.02	35.91	37.36	1007000	37.36	up	up	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210618	10.724	10.76	10.53	10.6	946100	10.6	down	down	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210618	11.633	11.633	11.5	11.52	30300	11.52	down	down	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210618	2.9	2.9	2.72	2.8	186670	2.8	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210618	9.89	9.91	9.86	9.87	675012	9.87	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210618	10.3	10.33	10.29	10.3	49200	10.3
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210618	1.34	1.39	1.31	1.33	202928	1.33	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210618	40.49	41.22	40.15	40.83	717161	40.83	up	up	correct
DCTH.US	Delcath Systems Inc	20210618	10.41	10.87	9.97	10.19	56812	10.19	down	up	incorrect
DDMX.US	DD3 Acquisition Corp. II	20210618	9.9165	9.9165	9.9	9.9	207	9.9	down	down	correct
DDOG.US	Datadog Inc	20210618	102.52	104.21	101.5	103.26	4717200	103.26	up	up	correct
DENN.US	Denny's Corporation	20210618	16.52	16.76	16.36	16.5	591700	16.5	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210618	0.75	0.76	0.72	0.72	832200	0.72	down	down	correct
DFH.US	Dream Finders Homes Inc	20210618	24.5	25.16	23.52	24.44	296600	24.44	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210618	10.1	10.1	10.1	10.1	200	10.1
DFPHU.US	DFP Healthcare Acquisitions Corp	20210618	10.12	10.12	10.12	10.12	0	10.12
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210618	1.65	1.65	1.51	1.52	291123	1.52	down	down	correct
DGICA.US	Donegal Group Inc	20210618	15.02	15.02	14.73	14.76	77751	14.4426	down	up	incorrect
DGICB.US	Donegal Group Inc	20210618	14.811	14.811	14.811	14.811	52	14.6753
DGII.US	Digi International Inc	20210618	19.18	19.54	18.82	19.08	321900	19.08	down	down	correct
DGLY.US	Digital Ally Inc	20210618	1.8	1.84	1.76	1.76	1176700	1.76	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210618	10.212	10.33	10.212	10.33	43200	10.33	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210618	10.02	10.58	10.01	10.58	536900	10.58	up	up	correct
DHBC.US	DHB Capital Corp	20210618	9.71	9.71	9.71	9.71	0	9.71
DHBCU.US	DHB Capital Corp	20210618	9.99	9.99	9.958	9.97	1000	9.97	down	down	correct
DHBCW.US	DHB Capital Corp	20210618	0.7601	0.7879	0.76	0.76	6003	0.76	down	down	correct
DHC.US	Diversified Healthcare Trust	20210618	4.11	4.11	4.02	4.03	3225063	4.0196	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20210618	9.71	9.71	9.71	9.71	100	9.71
DHCAU.US	DHC Acquisition Corp	20210618	9.97	10	9.96	9.96	50600	9.96	down	down	correct
DHCNI.US	DHCNI	20210618	23.48	23.62	23.32	23.62	35700	22.9493	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210618	25	25.05	25	25.05	15180	25.05	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210618	9.75	9.78	9.74	9.78	26900	9.78	up	down	incorrect
DHHCU.US	DiamondHead Holdings Corp	20210618	9.99	9.99	9.98	9.98	200	9.98	down	down	correct
DHHCW.US	DiamondHead Holdings Corp	20210618	1.01	1.01	1.01	1.01	1875	1.01
DHIL.US	Diamond Hill Investment Group Inc	20210618	172.66	173.9508	169.8	169.8	15757	168.8739	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20210618	24	26.22	23.532	26	129700	26	up	up	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20210618	9.95	10.23	9.46	10	25600	10	up	up	correct
DIOD.US	Diodes Incorporated	20210618	75.73	77.67	74.72	75	584900	75	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20210618	9.66	9.66	9.66	9.66	0	9.66
DISAU.US	Disruptive Acquisition Corporation I	20210618	9.965	9.965	9.965	9.965	0	9.965
DISAW.US	Disruptive Acquisition Corporation I	20210618	1.04	1.05	1.03	1.03	1100	1.03	down	down	correct
DISCA.US	Discovery Inc	20210618	29.26	29.495	28.89	29.08	10228820	29.08	down	down	correct
DISCB.US	Discovery Inc	20210618	67.9	67.9	67.9	67.9	900	67.9
DISCK.US	Discovery Inc	20210618	27.54	27.665	27.16	27.33	6273730	27.33	down	down	correct
DISH.US	DISH Network Corporation	20210618	40.58	40.79	39.99	40.04	2829613	40.04	down	down	correct
DJCO.US	Daily Journal Corporation	20210618	335.65	346.89	335.65	341	10100	341	up	down	incorrect
DKDCU.US	Data Knights Acquisition Corp	20210618	10.2	10.2	10.2	10.2	600	10.2
DKNG.US	DraftKings Inc	20210618	48.95	49.57	47.433	48.06	12131800	48.06	down	up	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20210618	9.66	9.68	9.66	9.68	12500	9.68	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210618	10.01	10.05	10	10.04	7600	10.04	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210618	0.74	0.8052	0.7201	0.8038	14788	0.8038	up	up	correct
DLHC.US	DLH Holdings Corp	20210618	11.5	11.8	11.5	11.67	18600	11.67	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20210618	33.76	40.02	33.59	37.58	1863100	37.58	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210618	8.84	8.99	8.33	8.43	287200	8.43	down	down	correct
DLTH.US	Duluth Holdings Inc	20210618	16	16.67	16	16.2	156100	16.2	up	down	incorrect
DLTR.US	Dollar Tree Inc	20210618	100.62	101.12	99.13	100.32	3684200	100.32	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210618	8.03	8.6	7.91	7.98	173700	7.98	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210618	15.95	16.74	15.74	16.32	386252	15.4769	up	up	correct
DMRC.US	Digimarc Corporation	20210618	31.4	32.06	30.66	31.21	215800	31.21	down	up	incorrect
DMTK.US	DermTech Inc	20210618	42.63	44.727	42.36	44.41	999100	44.41	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20210618	20	20.837	17.13	19.6	3707300	19.6	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210618	73.9	74.99	72.11	73.73	1705000	73.73	down	down	correct
DOCU.US	DocuSign Inc	20210618	261.19	275.84	261.19	274.43	6091400	274.43	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210618	1.93	1.9911	1.86	1.93	756800	1.93
DOMO.US	Domo Inc	20210618	76.09	79.3	76.09	78.17	901200	78.17	up	up	correct
DOOO.US	BRP Inc	20210618	76.35	76.91	75.885	75.97	126705	75.7865	down	down	correct
DORM.US	Dorman Products Inc	20210618	98.36	99.54	97.72	98.82	214200	98.82	up	up	correct
DOX.US	Amdocs Limited	20210618	77.38	78.35	77.2988	77.85	1639332	76.7573	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210618	7.85	8.32	7.71	8.27	4287000	8.27	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210618	7.925	8	7.7	7.75	27846	7.75	down	down	correct
DRIO.US	DarioHealth Corp	20210618	21.75	23.09	21.4	21.69	494300	21.69	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210618	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210618	35.54	36.55	35.17	36.18	1543200	36.18	up	up	correct
DRRX.US	DURECT Corporation	20210618	1.63	1.71	1.63	1.7	1158500	1.7	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210618	3.4	3.68	3.24	3.62	311200	3.62	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210618	29.4	29.71	28.43	28.76	430708	28.76	down	up	incorrect
DSAC.US	Duddell Street Acquisition Corp	20210618	9.7	9.7	9.67	9.69	16300	9.69	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20210618	10.13	10.13	10.13	10.13	0	10.13
DSEY.US	Diversey Holdings Ltd	20210618	17.91	18.39	17.51	17.75	3811000	17.75	down	down	correct
DSGN.US	Design Therapeutics Inc	20210618	26.44	28.25	25.72	25.72	641700	25.72	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210618	66.15	66.2	65.26	65.66	63400	65.66	down	down	correct
DSKE.US	Daseke Inc	20210618	6.72	6.87	6.59	6.69	451100	6.69	down	up	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210618	0.1198	0.1199	0.102	0.1178	80013	0.1178	down	down	correct
DSP.US	Viant Technology Inc	20210618	28.57	29.72	28.57	29.41	248090	29.41	up	up	correct
DSPG.US	DSP Group Inc	20210618	15.54	15.7	15.02	15.04	255500	15.04	down	down	correct
DSWL.US	Deswell Industries Inc	20210618	4.82	4.84	4.72	4.73	20915	4.5301	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210618	4.93	5.02	4.81	4.9	265700	4.9	down	down	correct
DTIL.US	Precision BioSciences Inc	20210618	10.55	11.06	10.41	10.52	3988200	10.52	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20210618	9.8	9.8	9.8	9.8	0	9.8
DTOCU.US	Digital Transformation Opportunities Corp	20210618	9.95	9.95	9.95	9.95	0	9.95
DTOCW.US	Digital Transformation Opportunities Corp	20210618	0.85	0.85	0.85	0.85	7500	0.85
DTSS.US	Datasea Inc	20210618	2.51	2.58	2.46	2.47	34700	2.47	down	down	correct
DTST.US	Data Storage Corporation	20210618	5.77	5.8	5.34	5.34	83300	5.34	down	down	correct
DTSTW.US	Data Storage Corporation	20210618	1.07	1.07	1.07	1.07	50	1.07
DUNE.US	Dune Acquisition Corporation	20210618	9.79	9.79	9.75	9.78	58200	9.78	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210618	10.1	10.16	10.07	10.16	46400	10.16	up	down	incorrect
DUNEW.US	Dune Acquisition Corporation	20210618	0.74	0.7999	0.7	0.78	40584	0.78	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210618	2.97	3.04	2.87	2.88	245900	2.88	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20210618	10.268	10.95	10.226	10.9	23500	10.9	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210618	8.96	9.19	8.81	8.93	2917400	8.93	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20210618	3.4	3.4	3.4	3.4	100	3.4
DWSN.US	Dawson Geophysical Company	20210618	2.7	2.7	2.58	2.65	22300	2.65	down	down	correct
DXCM.US	DexCom Inc	20210618	411.91	419.19	411.12	418.29	1004100	418.29	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210618	3.47	3.55	3.25	3.4	215100	3.4	down	down	correct
DXPE.US	DXP Enterprises Inc	20210618	29.92	30.32	28	29.08	478600	29.08	down	up	incorrect
DXYN.US	The Dixie Group Inc	20210618	2.46	2.55	2.37	2.51	135000	2.51	up	up	correct
DYAI.US	Dyadic International Inc	20210618	3.44	3.5	3.32	3.35	133000	3.35	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210618	21.26	21.67	20.53	21.49	257078	21.49	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20210618	10.06	10.115	9.943	9.98	64300	9.98	down	up	incorrect
DYNT.US	Dynatronics Corporation	20210618	1.25	1.25	1.17	1.17	89600	1.17	down	down	correct
DZSI.US	DZS Inc	20210618	22.27	22.6	20.86	21.53	776200	21.53	down	down	correct
EA.US	Electronic Arts Inc	20210618	142	142.64	139.9154	141.12	3235657	140.7629	down	down	correct
EACPU.US	Edify Acquisition Corp	20210618	9.87	9.87	9.87	9.87	1000	9.87
EACPW.US	Edify Acquisition Corp	20210618	0.62	0.62	0.61	0.61	2	0.61	down	down	correct
EAR.US	Eargo Inc	20210618	37.3	38	36.12	36.86	616300	36.86	down	down	correct
EAST.US	Eastside Distilling Inc	20210618	2.84	2.91	2.81	2.81	122300	2.81	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20210618	9.7	9.7	9.7	9.7	0	9.7
EBACU.US	European Biotech Acquisition Corp	20210618	9.99	9.99	9.99	9.99	100	9.99
EBACW.US	European Biotech Acquisition Corp	20210618	0.9359	0.9359	0.9359	0.9359	58	0.9359
EBAY.US	eBay Inc	20210618	64.84	64.925	63.14	63.26	11438730	62.9521	down	down	correct
EBAYL.US	eBay Inc. NT 56	20210618	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210618	21.12	21.48	20.745	21.09	4068700	20.9177	down	down	correct
EBET.US	Esports Technologies Inc	20210618	20.56	20.93	20	20	137700	20	down	down	correct
EBIX.US	Ebix Inc	20210618	34.78	35.18	32.38	33.01	450971	32.8467	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20210618	24.05	24.215	23.15	23.76	50279	23.4955	down	down	correct
EBON.US	Ebang International Holdings Inc	20210618	3.72	3.805	3.56	3.66	13767900	3.66	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210618	20.81	21.04	20.27	20.33	350185	20.2263	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20210618	33.13	34.86	32.55	34	40159	33.6668	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210618	30.73	30.96	30.26	30.59	374300	30.59	down	down	correct
ECOL.US	US Ecology Inc	20210618	36.98	37.14	36.56	36.65	305510	36.65	down	down	correct
ECOLW.US	US Ecology Inc	20210618	9.64	9.64	9.64	9.64	201	9.64
ECOR.US	electroCore Inc	20210618	1.68	1.69	1.59	1.59	227900	1.59	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20210618	48.3	48.8	47.01	47.49	732100	47.49	down	down	correct
EDAP.US	EDAP TMS S.A	20210618	6.55	6.6	6.48	6.54	31800	6.54	down	down	correct
EDIT.US	Editas Medicine Inc	20210618	35.7	36.17	34.68	35.88	1345000	35.88	up	up	correct
EDRY.US	EuroDry Ltd	20210618	27.01	28.5	27	27.1	91100	27.1	up	up	correct
EDSA.US	Edesa Biotech Inc	20210618	6.17	6.35	5.35	5.58	2574800	5.58	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210618	2.17	2.23	2.1	2.18	527300	2.18	up	down	incorrect
EDUC.US	Educational Development Corporation	20210618	13.6	13.74	13.24	13.37	23180	13.0952	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210618	141.67	144.29	141.07	142.79	361700	142.79	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210618	4.77	5.19	4.66	4.7	2045166	4.7	down	down	correct
EFOI.US	Energy Focus Inc	20210618	4.0361	4.29	4	4.2	844320	4.2	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210618	46.75	47.57	46.1	46.1	537891	45.7072	down	down	correct
EFTR.US	Effector Therapeutics Inc	20210618	9.86	9.9	9.86	9.9	10006	9.9	up	down	incorrect
EGAN.US	eGain Corporation	20210618	10.9	11.07	10.75	11.03	202400	11.03	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210618	56.21	56.83	53.97	54.11	315883	53.3961	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20210618	49	51.53	47.98	50.32	550985	47.8021	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210618	5.56	5.69	5.33	5.42	1916480	5.42	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210618	42.97	43.71	42.2	42.89	385900	42.89	down	down	correct
EH.US	EHang Holdings Limited	20210618	39.6	40.59	36.8	37.25	2239700	37.25	down	down	correct
EHTH.US	eHealth Inc	20210618	60.71	61.45	59.82	61.1	336500	61.1	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210618	8	8.3	7.94	8.23	248600	8.23	up	up	correct
EIOAX.US	EIOAX	20210618	9.84	9.84	9.84	9.84	0	9.6456
EIOMX.US	EIOMX	20210618	9.75	9.75	9.75	9.75	0	9.5097
EJFA.US	EJF Acquisition Corp	20210618	9.64	9.64	9.64	9.64	8200	9.64
EJFAU.US	EJF Acquisition Corp	20210618	9.97	9.97	9.95	9.95	1000	9.95	down	down	correct
EJH.US	E	20210618	36.25	36.55	34.18	34.51	40517	34.51	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210618	5.45	5.5	5.31	5.41	68200	5.41	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210618	8.02	8.03	7.831	7.89	52200	7.89	down	down	correct
ELMS.US	Forum Merger III Corp	20210618	9.98	10	9.97	9.98	2113533	9.98
ELMSW.US	Electric Last Mile Solutions Inc	20210618	10.6	10.676	10.59	10.6	27900	10.6
ELOX.US	Eloxx Pharmaceuticals Inc	20210618	2.017	2.18	1.98	2.08	3011695	2.08	up	up	correct
ELSE.US	Electro	20210618	4.59	4.91	4.45	4.72	188800	4.72	up	up	correct
ELTK.US	Eltek Ltd	20210618	5.95	6.01	5.95	5.97	9200	5.97	up	up	correct
ELYS.US	Elys Game Technology Corp	20210618	4.35	4.52	4.28	4.45	243400	4.45	up	up	correct
EM.US	Smart Share Global Limited	20210618	6.25	6.32	6.18	6.19	26216	6.19	down	down	correct
EMCF.US	Emclaire Financial Corp	20210618	28.9	29.9	27.7447	29.59	7628	28.9739	up	up	correct
EMKR.US	EMCORE Corporation	20210618	9.71	10.26	9.54	9.74	1858400	9.74	up	up	correct
EML.US	The Eastern Company	20210618	32.28	33.135	30.88	31.24	39288	30.9879	down	down	correct
ENDP.US	Endo International plc	20210618	5.38	5.45	5.13	5.22	7316800	5.22	down	down	correct
ENFA.US	890 5th Avenue Partners Inc	20210618	9.77	9.77	9.77	9.77	200	9.77
ENFAU.US	890 5th Avenue Partners Inc	20210618	10.15	10.15	10.11	10.11	2500	10.11	down	down	correct
ENFAW.US	890 5th Avenue Partners Inc	20210618	0.9801	1	0.9801	0.9832	599	0.9832	up	up	correct
ENG.US	ENGlobal Corporation	20210618	2.67	2.85	2.64	2.64	4112000	2.64	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210618	1.1	1.11	1.05	1.065	17100	1.065	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210618	9.25	9.375	9.18	9.36	31400	9.36	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210618	9.77	9.8	9.76	9.8	7700	9.8	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210618	10.1	10.1	10	10.01	17900	10.01	down	down	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210618	1.24	1.24	1.19	1.19	2430	1.19	down	down	correct
ENOB.US	Enochian Biosciences Inc	20210618	6	6.2	5.75	5.8	967700	5.8	down	down	correct
ENPH.US	Enphase Energy Inc	20210618	159.36	168.15	159.35	165.85	5345200	165.85	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210618	12.75	13.8	12.75	13.04	1723	13.04	up	up	correct
ENSG.US	The Ensign Group Inc	20210618	85.06	86.73	82.82	83.38	631091	83.2191	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210618	46.02	46.2	45.5	45.74	418700	45.74	down	down	correct
ENTG.US	Entegris Inc	20210618	118.59	119.12	116.31	117.24	1081804	117.0922	down	down	correct
ENTX.US	Entera Bio Ltd	20210618	4.78	4.87	4.377	4.42	947900	4.42	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210618	0.6	0.6	0.5498	0.5499	21731	0.5499	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210618	2.19	2.24	2.13	2.15	485300	2.15	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210618	10.21	10.28	10.18	10.28	12200	10.28	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210618	0.9199	1.06	0.9199	1.05	25185	1.05	up	up	correct
EOLS.US	Evolus Inc	20210618	12.51	13.35	12.51	12.77	1016400	12.77	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210618	19.47	20.095	18.62	19.39	1654400	19.39	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210618	8.66	8.66	7.43	8.46	76900	8.46	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210618	36.96	37.32	36.54	37.16	452300	37.16	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210618	9.68	9.74	9.68	9.74	27500	9.74	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210618	10.01	10.05	10.01	10.01	22700	10.01
EPHYW.US	Epiphany Technology Acquisition Corp	20210618	1.06	1.1	0.9803	1.03	28140	1.03	down	down	correct
EPIX.US	ESSA Pharma Inc	20210618	27.06	28	26.695	27.22	58500	27.22	up	up	correct
EPSN.US	Epsilon Energy Ltd	20210618	4.35	4.62	4.25	4.61	37500	4.61	up	up	correct
EPZM.US	Epizyme Inc	20210618	8.68	8.79	8.39	8.59	1796400	8.59	down	down	correct
EQ.US	Equillium Inc	20210618	5.86	5.95	5.75	5.9	140000	5.9	up	up	correct
EQBK.US	Equity Bancshares Inc	20210618	30.44	31.25	29.615	31.05	132220	30.9048	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20210618	815.5	829.61	799.84	822.77	3751584	816.9512	up	down	incorrect
EQOS.US	Diginex Limited	20210618	7.65	7.65	6.66	6.81	757300	6.81	down	down	correct
ERES.US	East Resources Acquisition Company	20210618	9.8	9.8	9.78	9.78	13700	9.78	down	down	correct
ERESU.US	East Resources Acquisition Company	20210618	10.192	10.192	10.192	10.192	0	10.192
ERESW.US	East Resources Acquisition Company	20210618	0.9301	0.958	0.8995	0.9	39120	0.9	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210618	12.56	12.67	12.52	12.56	29367051	12.4287
ERIE.US	Erie Indemnity Company	20210618	189.52	190.95	188.38	189.16	119482	187.0848	down	up	incorrect
ERII.US	Energy Recovery Inc	20210618	20.37	20.66	19.98	20.03	1233600	20.03	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20210618	5.17	5.4	4.9	5	8100	5	down	down	correct
ESBK.US	Elmira Savings Bank	20210618	14.42	14.42	14.42	14.42	471	14.1761
ESCA.US	Escalade Incorporated	20210618	22.26	22.76	22.26	22.65	77112	22.3195	up	up	correct
ESEA.US	Euroseas Ltd	20210618	23.5	24.79	23.16	24.72	76300	24.72	up	down	incorrect
ESGR.US	Enstar Group Limited	20210618	234.81	240.66	233.16	235.05	117300	235.05	up	down	incorrect
ESGRO.US	Enstar Group Limited	20210618	27.94	27.96	27.92	27.92	713	27.0357	down	up	incorrect
ESGRP.US	Enstar Group Limited	20210618	29.51	29.55	29.382	29.5	9939	28.6325	down	down	correct
ESLT.US	Elbit Systems Ltd	20210618	133.56	133.56	130.76	130.76	130250	129.9967	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210618	24.56	24.83	23.93	24.72	517281	24.72	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210618	23.91	24.48	23.44	23.78	36000	23.78	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210618	15.75	16.17	15.75	16.1	152230	15.8722	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210618	10.09	10.09	10.08	10.08	52800	10.08	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20210618	0.3791	0.3791	0.36	0.3677	1421	0.3677	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20210618	10.55	10.55	10.55	10.55	0	10.55
ESSCW.US	East Stone Acquisition Corporation	20210618	0.2499	0.2499	0.2255	0.2426	25414	0.2426	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210618	81	81.71	77.14	78.18	117700	78.18	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20210618	11.47	11.53	11.21	11.27	307678	11.1343	down	down	correct
ET.US	PE	20210618	25.09	25.1	25.02	25.04	27358	25.04	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210618	9.79	9.81	9.75	9.81	94700	9.81	up	up	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210618	10.07	10.07	10.07	10.07	100	10.07
ETACW.US	E.Merge Technology Acquisition Corp	20210618	0.9001	0.94	0.89	0.9021	77072	0.9021	up	up	correct
ETNB.US	89bio Inc	20210618	19.01	19.72	18.73	19.08	98700	19.08	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20210618	6.18	6.26	5.95	5.98	780500	5.98	down	down	correct
ETSY.US	Etsy Inc	20210618	168.99	171.37	167.69	169.82	3489800	169.82	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210618	2.69	2.83	2.64	2.78	482600	2.78	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210618	10.045	10.29	9.83	9.99	3800	9.99	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210618	10.02	10.02	10.02	10.02	0	10.02
EUSG.US	European Sustainable Growth Acquisition Corp	20210618	9.75	9.75	9.69	9.74	700	9.74	down	up	incorrect
EUSGU.US	European Sustainable Growth Acquisition Corp	20210618	10.1	10.1	10.1	10.1	17400	10.1
EUSGW.US	European Sustainable Growth Acquisition Corp	20210618	0.88	0.88	0.88	0.88	202	0.88
EVBG.US	Everbridge Inc	20210618	125.89	130.28	125.52	128.29	728900	128.29	up	up	correct
EVER.US	EverQuote Inc	20210618	33.4	34.15	33.36	33.97	200000	33.97	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210618	1.17	1.23	1.1	1.1	15676200	1.1	down	down	correct
EVGN.US	Evogene Ltd	20210618	3.82	3.85	3.64	3.65	441900	3.65	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210618	14.13	14.3	13.71	14	332269	14	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210618	3.7	3.7599	3.6	3.72	44114	3.72	up	up	correct
EVK.US	Ever	20210618	2.76	3.07	2.72	2.94	428859	2.94	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20210618	16.28	17	16.21	16.45	177500	16.45	up	up	correct
EVLV.US	Newhold Investment Corp	20210618	9.96	10.02	9.95	9.97	18061	9.97	up	up	correct
EVOJ.US	Evo Acquisition Corp	20210618	9.76	9.76	9.7	9.74	1200	9.74	down	down	correct
EVOJU.US	Evo Acquisition Corp	20210618	10.02	10.02	10.02	10.02	0	10.02
EVOJW.US	Evo Acquisition Corp	20210618	0.61	0.6297	0.61	0.6248	3603	0.6248	up	up	correct
EVOK.US	Evoke Pharma Inc	20210618	1.42	1.5	1.366	1.43	326000	1.43	up	up	correct
EVOL.US	Evolving Systems Inc	20210618	2.25	2.28	2.15	2.19	90400	2.19	down	down	correct
EVOP.US	EVO Payments Inc	20210618	27.55	27.81	26.518	27.14	375300	27.14	down	down	correct
EWBC.US	East West Bancorp Inc	20210618	67.39	67.96	65.9083	66.26	1899552	65.6857	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20210618	26.96	28.235	26.01	26.39	725110	26.39	down	down	correct
EXAS.US	Exact Sciences Corporation	20210618	126.41	127	122.7	126.52	1456400	126.52	up	up	correct
EXC.US	Exelon Corporation	20210618	45.85	45.89	44.49	44.55	11791390	43.886	down	up	incorrect
EXEL.US	Exelixis Inc	20210618	22.06	22.48	21.73	22.41	2887100	22.41	up	up	correct
EXLS.US	ExlService Holdings Inc	20210618	104.84	106.15	104.62	105.73	276500	105.73	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210618	121.37	121.83	120.5	120.6	1777243	120.0482	down	down	correct
EXPE.US	Expedia Group Inc	20210618	165.58	165.705	161.65	162.93	3585909	162.93	down	down	correct
EXPI.US	eXp World Holdings Inc	20210618	35.2	36.2229	34.27	34.92	1104270	34.8606	down	down	correct
EXPO.US	Exponent Inc	20210618	90.25	90.495	85.99	86.06	423333	85.7598	down	down	correct
EXTR.US	Extreme Networks Inc	20210618	10.84	10.92	10.34	10.41	2383200	10.41	down	down	correct
EYE.US	National Vision Holdings Inc	20210618	47.21	48	46.925	47.3	695500	47.3	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210618	4.48	4.53	4.38	4.53	33900	4.53	up	up	correct
EYEN.US	Eyenovia Inc	20210618	5.39	5.48	5.33	5.35	97600	5.35	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210618	7.12	7.4	6.42	6.5	3260500	6.5	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210618	1.3	1.35	1.24	1.24	4519	1.24	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20210618	9.47	9.84	9.24	9.55	179300	9.55	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210618	3.93	3.95	3.81	3.86	189500	3.86	down	down	correct
EZPW.US	EZCORP Inc	20210618	6.81	6.85	6.37	6.44	1744400	6.44	down	up	incorrect
FAMI.US	Farmmi Inc	20210618	0.48	0.48	0.46	0.46	13159900	0.46	down	down	correct
FANG.US	Diamondback Energy Inc	20210618	84.41	87.235	84.2	86.18	4277020	85.3133	up	up	correct
FANH.US	Fanhua Inc	20210618	15.67	15.79	14.15	14.93	323185	14.4054	down	down	correct
FARM.US	Farmer Bros. Co	20210618	10.91	11.25	10.91	11.06	188314	11.06	up	up	correct
FARO.US	FARO Technologies Inc	20210618	76.91	78.41	75.54	76.65	251100	76.65	down	down	correct
FAST.US	Fastenal Company	20210618	49.61	50.99	49.38	50.71	6033464	50.1981	up	up	correct
FAT.US	FAT Brands Inc	20210618	12.45	12.45	12.137	12.25	20173	11.978	down	down	correct
FATBP.US	FAT Brands Inc	20210618	20.75	21.9	20.7	21.01	178800	20.037	up	up	correct
FATBW.US	FAT Brands Inc	20210618	7.5	7.5	7.25	7.25	1045	7.25	down	down	correct
FATE.US	Fate Therapeutics Inc	20210618	83.46	84.81	79.21	80.23	1516000	80.23	down	down	correct
FB.US	Meta Platforms Inc.	20210618	334.53	336.15	329	329.66	23025100	329.66	down	down	correct
FBIO.US	Fortress Biotech Inc	20210618	3.6	3.64	3.5	3.5	832400	3.5	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210618	25.627	25.65	25.59	25.6	1773	24.4704	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210618	26.81	26.92	26.16	26.26	88412	25.9365	down	down	correct
FBMS.US	The First Bancshares Inc	20210618	37.98	38.13	36.6	36.73	202658	36.4512	down	down	correct
FBNC.US	First Bancorp	20210618	42.01	42.54	40.0721	41.67	464548	41.096	down	down	correct
FBRX.US	Forte Biosciences Inc	20210618	39.81	40.135	38	38.98	150700	38.98	down	down	correct
FCAP.US	First Capital Inc	20210618	45.11	45.72	44.61	44.9	16258	44.3357	down	down	correct
FCBC.US	First Community Bankshares Inc	20210618	29.67	30.02	29.19	29.35	84337	28.8615	down	down	correct
FCCO.US	First Community Corporation	20210618	19.5	20.44	19.245	20.34	48471	20.1	up	up	correct
FCCY.US	1st Constitution Bancorp	20210618	20.3	20.33	19.705	19.91	56686	19.7423	down	down	correct
FCEL.US	FuelCell Energy Inc	20210618	9.02	9.22	8.68	8.8	17768100	8.8	down	down	correct
FCFS.US	FirstCash Inc	20210618	81.22	81.87	80.61	80.63	331370	80.059	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20210618	825.21	830.45	807.81	810.51	121892	809.5814	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210618	27.26	27.41	27.24	27.4	16500	26.727	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210618	4.41	4.47	4.38	4.47	46300	4.2799	up	up	correct
FCREX.US	FCREX	20210618	13.61	13.61	13.61	13.61	0	13.0781
FCRIX.US	FCRIX	20210618	13.66	13.66	13.66	13.66	0	13.1014
FCRUX.US	FCRUX	20210618	13.58	13.58	13.58	13.58	0	13.58
FCUV.US	Focus Universal Inc. Common Stock	20210618	6.2	6.2	6.2	6.2	0	6.2
FDBC.US	Fidelity D & D Bancorp Inc	20210618	51.57	51.61	50.75	51.29	10130	50.685	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210618	24.93	25.09	23.83	24.74	202400	24.74	down	down	correct
FDUS.US	Fidus Investment Corporation	20210618	16.71	16.76	16.38	16.71	304652	15.9544
FDUSG.US	FDUSG	20210618	25.61	25.68	25.61	25.65	1300	24.9768	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20210618	25.39	25.39	25.38	25.38	300	24.6371	down	down	correct
FECAX.US	FECAX	20210618	26.24	26.24	26.24	26.24	0	24.9533
FEIM.US	Frequency Electronics Inc	20210618	9.26	9.26	9.15	9.25	5200	9.25	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210618	77.49	78.6	76.7	76.76	301100	76.4469	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20210618	13.08	13.75	11.55	12.67	1252200	12.67	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210618	6.54	6.7	6.32	6.53	252500	6.53	down	down	correct
FEYE.US	Mandiant Inc	20210618	21.33	21.41	20.54	20.6	6658949	20.6	down	down	correct
FFBC.US	First Financial Bancorp	20210618	24.28	24.46	23.55	23.59	842126	23.1305	down	down	correct
FFBW.US	FFBW Inc	20210618	11.055	11.3	11.035	11.3	33100	11.3	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210618	8.39	8.76	8.3	8.7	3400	8.7	up	up	correct
FFIC.US	Flushing Financial Corporation	20210618	21.52	21.845	20.85	20.95	337770	20.5789	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210618	12.6	12.839	12.46	12.55	336400	12.55	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210618	48.51	49.25	46.52	46.59	2041476	46.2916	down	down	correct
FFIV.US	F5 Networks Inc	20210618	187.15	187.86	183.11	183.51	1097100	183.51	down	down	correct
FFNW.US	First Financial Northwest Inc	20210618	14.41	14.92	14.32	14.83	47997	14.6323	up	up	correct
FFWM.US	First Foundation Inc	20210618	22.72	23.27	21.9	21.92	499642	21.7696	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210618	18.94	18.94	18.37	18.59	27190	16.6319	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20210618	27.4	27.4	26.69	26.7	4200	25.8743	down	down	correct
FGEN.US	FibroGen Inc	20210618	25.82	26.99	25.82	26.96	1420500	26.96	up	down	incorrect
FGF.US	FG Financial Group Inc	20210618	8.8	8.8	8.4	8.69	15800	8.69	down	down	correct
FGFPP.US	FG Financial Group Inc	20210618	25.025	25.1	24.93	25.092	16900	24.1133	up	up	correct
FHB.US	First Hawaiian Inc	20210618	27.59	27.88	26.79	27.02	2072448	26.5115	down	down	correct
FHN.US	PF	20210618	25.38	25.56	25.36	25.41	24362	24.6245	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20210618	10.35	10.655	9.32	10.4	672300	10.4	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210618	42.69	43.105	40.85	41.28	340387	40.5003	down	down	correct
FINM.US	Marlin Technology Corporation	20210618	9.7	9.7	9.7	9.7	1000	9.7
FINMU.US	Marlin Technology Corporation	20210618	10.01	10.02	10.01	10.02	400	10.02	up	up	correct
FINMW.US	Marlin Technology Corporation	20210618	0.9899	0.99	0.9899	0.99	2067	0.99	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210618	235.35	235.35	230.23	230.925	4352	230.925	down	down	correct
FISI.US	Financial Institutions Inc	20210618	31.13	31.13	29.69	29.88	158960	29.3554	down	down	correct
FISV.US	Fiserv Inc	20210618	108.23	108.6	107.42	107.56	4886400	107.56	down	down	correct
FITB.US	Fifth Third Bancorp	20210618	37.51	37.67	36.7	36.91	11729150	36.1512	down	down	correct
FITBI.US	Fifth Third Bancorp	20210618	28.79	28.92	28.79	28.92	14786	27.6915	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20210618	27.844	27.96	27.84	27.955	9200	27.0021	up	down	incorrect
FITBP.US	Fifth Third Bancorp	20210618	27.25	27.25	27.2	27.24	2600	26.1175	down	down	correct
FIVE.US	Five Below Inc	20210618	182.23	185.11	181.03	183.22	569900	183.22	up	up	correct
FIVN.US	Five9 Inc	20210618	178.99	184.16	178.42	183.3	1196100	183.3	up	down	incorrect
FIXX.US	Homology Medicines Inc	20210618	7.23	7.24	6.8	6.86	1443900	6.86	down	down	correct
FIZZ.US	National Beverage Corp	20210618	47.23	47.48	45.75	45.76	370020	43.0954	down	down	correct
FKWL.US	Franklin Wireless Corp	20210618	9.08	9.24	8.625	8.64	394464	8.64	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210618	9.81	9.9	9.72	9.9	34700	9.9	up	up	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210618	10.14	10.15	10.14	10.15	400	10.15	up	down	incorrect
FLACW.US	Frazier Lifesciences Acquisition Corp	20210618	1.11	1.11	1.11	1.11	200	1.11
FLDM.US	Fluidigm Corporation	20210618	6.06	6.145	5.9	5.9	1900412	5.9	down	down	correct
FLEX.US	Flex Ltd	20210618	17.15	17.4	16.79	16.82	7765500	16.82	down	down	correct
FLGC.US	Flora Growth Corp	20210618	3.59	3.7	3.4637	3.7	155076	3.7	up	up	correct
FLGT.US	Fulgent Genetics Inc	20210618	74.882	80.46	74.882	77.42	969100	77.42	up	up	correct
FLIC.US	The First of Long Island Corporation	20210618	21.5	21.57	20.535	20.57	272957	20.1891	down	up	incorrect
FLL.US	Full House Resorts Inc	20210618	9.65	9.9	9.32	9.34	614700	9.34	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210618	5.01	5.09	4.91	4.92	269222	4.6139	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210618	0.1719	0.1719	0.1719	0.1719	1362	0.1719
FLNT.US	Fluent Inc	20210618	2.85	2.9	2.79	2.84	330200	2.84	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210618	10.78	11.5353	10.66	11.32	260843	11.32	up	up	correct
FLWS.US	1	20210618	35.15	35.45	34.67	35.08	479500	35.08	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210618	9.2	9.3	8.82	9.16	2240100	9.16	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210618	42.74	43.97	42.43	43.81	43065	43.1817	up	up	correct
FLYW.US	Flywire Corporation	20210618	32.07	33.98	31.101	33.85	252200	33.85	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20210618	22	22.13	21.76	21.79	108073	21.3236	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210618	40.64	41.39	39.6884	40.92	180123	40.5005	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20210618	20.1	20.34	19.73	19.88	2205470	19.4496	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210618	28.25	28.5	27.87	28.1	34600	27.2384	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20210618	28.36	28.5528	28.04	28.27	9239	27.4036	down	down	correct
FMIV.US	Forum Merger IV Corporation	20210618	9.71	9.71	9.71	9.71	0	9.71
FMIVU.US	Forum Merger IV Corporation	20210618	10	10	10	10	0	10
FMIVW.US	Forum Merger IV Corporation	20210618	1.16	1.2	1.16	1.2	3250	1.2	up	up	correct
FMNB.US	Farmers National Banc Corp	20210618	16.9	17.35	16.625	16.96	384580	16.7087	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210618	25.35	26.21	24.64	25.99	1096700	25.99	up	up	correct
FNCB.US	FNCB Bancorp Inc	20210618	7.16	7.39	7.16	7.22	143675	7.0919	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20210618	15.92	16.88	15.92	16	374200	16	up	up	correct
FNHC.US	FedNat Holding Company	20210618	4.13	4.27	3.92	3.95	247500	3.95	down	up	incorrect
FNKO.US	Funko Inc	20210618	21.15	21.42	20.89	21.06	558200	21.06	down	down	correct
FNLC.US	The First Bancorp Inc	20210618	30.62	30.62	29.55	29.92	34108	29.2775	down	down	correct
FNWB.US	First Northwest Bancorp	20210618	17.75	17.92	17.7	17.76	71357	17.6375	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210618	45.3	45.3	45.3	45.3	1700	44.3676
FOCS.US	Focus Financial Partners Inc	20210618	53.46	54.02	53.09	53.23	700500	53.23	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20210618	9.91	10.08	9.68	9.93	3519800	9.93	up	up	correct
FONR.US	FONAR Corporation	20210618	17	17.08	16.77	16.85	87300	16.85	down	down	correct
FORA.US	Forian Inc	20210618	14.1	14.389	12.3	12.51	701100	12.51	down	down	correct
FORD.US	Forward Industries Inc	20210618	3.06	3.15	2.94	3	390300	3	down	down	correct
FORE.US	Foresight Acquisition Corp	20210618	9.88	10	9.88	10	83900	10	up	up	correct
FOREU.US	Foresight Acquisition Corp	20210618	10.33	10.33	10.33	10.33	40600	10.33
FOREW.US	Foresight Acquisition Corp	20210618	1.31	1.35	1.3	1.34	42766	1.34	up	up	correct
FORM.US	FormFactor Inc	20210618	34.17	34.63	33.46	33.61	748900	33.61	down	down	correct
FORR.US	Forrester Research Inc	20210618	41.38	43.38	41.08	43.27	102300	43.27	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210618	83.8	83.8	82.98	82.999	673	82.3454	down	down	correct
FOSL.US	Fossil Group Inc	20210618	12.4	12.87	12.11	12.35	2246600	12.35	down	down	correct
FOX.US	Fox Corporation	20210618	35.28	36.21	35.23	35.78	2115383	35.5298	up	up	correct
FOXA.US	Fox Corporation	20210618	37.38	37.995	37.01	37.63	5734633	37.3864	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210618	143.43	144.88	140.8	141.32	521300	141.32	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210618	9.86	9.87	9.83	9.855	5300	9.855	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210618	10.3	10.3	10.3	10.3	2300	10.3
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210618	0.52	0.52	0.52	0.52	2450	0.52
FPAY.US	FlexShopper Inc	20210618	2.74	2.78	2.74	2.77	104800	2.77	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210618	30.01	30.6	30	30.6	35002	30.0066	up	up	correct
FRBA.US	First Bank	20210618	13.53	13.66	13.15	13.4	98264	13.3152	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210618	4.03	4.27	3.98	4.27	337100	4.27	up	up	correct
FREE.US	Whole Earth Brands Inc	20210618	12.97	13.1	12.77	13.01	260300	13.01	up	down	incorrect
FREEW.US	FREEW	20210618	1.8555	1.89	1.77	1.89	10460	1.89	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210618	10.12	10.17	9.69	9.97	2005000	9.97	down	down	correct
FRG.US	Franchise Group Inc	20210618	35.48	36	34.38	35.27	393200	34.1404	down	down	correct
FRGAP.US	Franchise Group Inc	20210618	26.07	26.075	25.843	25.935	9600	24.5864	down	up	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20210618	12.91	13.14	12.64	12.97	218200	12.97	up	up	correct
FRHC.US	Freedom Holding Corp	20210618	61.01	61.27	60.4345	60.68	645629	60.68	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210618	8.88	9.186	8.42	8.52	16700	8.52	down	up	incorrect
FRME.US	First Merchants Corporation	20210618	42.24	42.77	41.2707	41.51	521456	40.9145	down	down	correct
FROG.US	JFrog Ltd	20210618	45.99	47.17	45.15	46.79	1062000	46.79	up	up	correct
FRON.US	Frontier Acquisition Corp	20210618	9.76	9.82	9.729	9.729	50500	9.729	down	down	correct
FRONU.US	Frontier Acquisition Corp	20210618	10.03	10.03	9.98	10.015	82900	10.015	down	down	correct
FRONW.US	Frontier Acquisition Corp	20210618	1.02	1.21	0.9001	1.03	19241	1.03	up	up	correct
FROPX.US	FROPX	20210618	21.78	21.78	21.78	21.78	0	20.6039
FRPH.US	FRP Holdings Inc	20210618	57.8	59.19	57.17	59.19	25100	59.19	up	up	correct
FRPT.US	Freshpet Inc	20210618	161	163.765	159.41	160.41	507200	160.41	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210618	9.72	9.72	9.72	9.72	0	9.72
FRSGU.US	First Reserve Sustainable Growth Corp	20210618	9.99	10	9.94	9.98	2000	9.98	down	down	correct
FRSGW.US	First Reserve Sustainable Growth Corp	20210618	1.08	1.08	1.07	1.07	1230	1.07	down	down	correct
FRST.US	Primis Financial Corp	20210618	15.5	15.5	14.97	15.1	392254	14.9124	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20210618	4.7	5.03	4.7	4.76	3802400	4.76	up	up	correct
FRTA.US	Forterra Inc	20210618	23.38	23.59	23.36	23.52	491800	23.52	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210618	9.92	9.95	9.92	9.95	200	9.95	up	up	correct
FSBC.US	Five Star Bancorp	20210618	27	27.03	25.82	25.94	307621	25.6232	down	up	incorrect
FSBW.US	FS Bancorp Inc	20210618	69.25	70.5	69.25	69.25	46086	34.4105
FSEA.US	First Seacoast Bancorp	20210618	9.895	10	9.77	10	5800	10	up	up	correct
FSFG.US	First Savings Financial Group Inc	20210618	73.48	76.16	72.89	73.32	11255	24.2268	down	down	correct
FSLR.US	First Solar Inc	20210618	77.81	79.31	75.89	76.97	2839800	76.97	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20210618	9.78	9.78	9.78	9.78	0	9.78
FSRXU.US	FinServ Acquisition Corp. II	20210618	10.02	10.02	10.02	10.02	0	10.02
FSRXW.US	FinServ Acquisition Corp. II	20210618	1.08	1.08	1.0671	1.08	2800	1.08
FSSI.US	Fortistar Sustainable Solutions Corp	20210618	9.7	9.71	9.69	9.7	9300	9.7
FSSIU.US	Fortistar Sustainable Solutions Corp	20210618	10.275	10.275	10.2	10.21	1100	10.21	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210618	0.9515	1.04	0.9515	1.04	1101	1.04	up	up	correct
FSTR.US	L.B. Foster Company	20210618	17.06	17.31	16.87	17.24	87209	17.24	up	up	correct
FSTX.US	F	20210618	8.89	9.385	8.82	9.32	521000	9.32	up	up	correct
FSV.US	FirstService Corporation	20210618	170.11	171.52	169.28	170.75	45530	170.0735	up	down	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20210618	9.75	9.75	9.75	9.75	0	9.75
FTAAU.US	FTAC Athena Acquisition Corp	20210618	10.01	10.055	10.01	10.055	700	10.055	up	up	correct
FTAAW.US	FTAC Athena Acquisition Corp	20210618	1.1799	1.1799	1.1799	1.1799	1001	1.1799
FTAI.US	PC	20210618	26.95	27.08	26.95	26.96	3953	25.9517	up	up	correct
FTCI.US	FTC Solar Inc	20210618	12.43	12.49	11.63	11.81	1297000	11.81	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210618	11.81	11.84	11.55	11.63	464600	11.63	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210618	13.04	13.04	13.04	13.04	200	13.04
FTCVW.US	Fintech Acquisition Corp. V	20210618	2.99	3.05	2.91	2.95	11600	2.95	down	down	correct
FTDR.US	Frontdoor Inc	20210618	49.59	50.57	49.5	50.15	516800	50.15	up	up	correct
FTEK.US	Fuel Tech Inc	20210618	2.25	2.44	2.21	2.44	1073100	2.44	up	up	correct
FTFT.US	Future FinTech Group Inc	20210618	3.61	3.85	3.54	3.63	5637900	3.63	up	up	correct
FTHM.US	Fathom Holdings Inc	20210618	34.06	35.35	33.82	33.87	70700	33.87	down	down	correct
FTNT.US	Fortinet Inc	20210618	237	238.98	233.45	233.66	1871700	233.66	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210618	9.85	9.85	9.85	9.85	0	9.85
FTPAU.US	FTAC Parnassus Acquisition Corp	20210618	10.25	10.25	10.25	10.25	0	10.25
FTRP.US	Field Trip Health Ltd. Common Shares	20210618	5.92	6.14	5.845	5.9776	52762	5.9776	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210618	8.39	8.698	8.13	8.59	256300	8.59	up	up	correct
FULT.US	Fulton Financial Corporation	20210618	15.808	16.04	15.46	15.47	2288255	15.0003	down	down	correct
FULTP.US	Fulton Financial Corporation	20210618	26.83	26.941	26.82	26.94	7700	25.9841	up	up	correct
FUNC.US	First United Corporation	20210618	18.8	19.19	18.6	18.66	48650	18.3485	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210618	8.35	8.4	8.26	8.33	22674	7.8246	down	down	correct
FUSB.US	First US Bancshares Inc	20210618	11.63	11.94	11.34	11.54	16187	11.4759	down	up	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20210618	8.16	8.45	8	8.43	558086	8.43	up	up	correct
FUTU.US	Futu Holdings Limited	20210618	152.63	157.48	152.207	154.34	2520700	154.34	up	up	correct
FUV.US	Arcimoto Inc	20210618	14.551	14.81	13.922	14.72	1414300	14.72	up	up	correct
FVCB.US	FVCBankcorp Inc	20210618	17.45	17.45	17.11	17.23	97400	17.23	down	down	correct
FVE.US	Five Star Senior Living Inc	20210618	5.72	5.75	5.41	5.5	162300	5.5	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20210618	9.95	10.455	9.95	10.05	56300	10.05	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210618	0.84	0.87	0.831	0.8352	1214801	0.8352	down	down	correct
FWONA.US	Formula One Group	20210618	39.87	39.93	39.36	39.4	237700	39.4	down	down	correct
FWONK.US	Formula One Group	20210618	44.47	44.73	44.12	44.32	874100	44.32	down	down	correct
FWRD.US	Forward Air Corporation	20210618	89.8	90.43	87.35	87.67	312649	87.2823	down	up	incorrect
FXNC.US	First National Corporation	20210618	19.41	19.55	19.05	19.54	22684	19.3287	up	down	incorrect
FYBR.US	Frontier Communications Parent Inc	20210618	24.9	25.21	24.584	25.08	815200	25.08	up	up	correct
GABC.US	German American Bancorp Inc	20210618	38.01	38.115	37.5	37.61	109485	37.22	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20210618	9.95	9.95	9.93	9.93	47300	9.93	down	down	correct
GAIA.US	Gaia Inc	20210618	11.15	11.15	10.5301	10.69	153935	10.69	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210618	14.23	14.24	13.81	13.9	355913	13.4074	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210618	25.83	25.89	25.83	25.85	1410	25.2284	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20210618	3.3	3.34	3.08	3.12	790100	3.12	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20210618	9.69	9.69	9.664	9.67	4700	9.67	down	down	correct
GAMCU.US	Golden Arrow Merger Corp	20210618	9.95	9.95	9.93	9.94	800	9.94	down	up	incorrect
GAMCW.US	Golden Arrow Merger Corp	20210618	0.6999	0.7	0.6718	0.6978	8583	0.6978	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210618	10.46	10.46	8.52	9	283722	9	down	down	correct
GAN.US	GAN Limited	20210618	17.89	18.2584	17.68	17.69	1143473	17.69	down	down	correct
GANX.US	Gain Therapeutics Inc	20210618	9.02	9.5	9.02	9.08	177800	9.08	up	up	correct
GASS.US	StealthGas Inc	20210618	2.87	2.87	2.76	2.78	65100	2.78	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210618	55	55.75	52.99	53.1	1785356	52.1807	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210618	15.62	15.62	15.09	15.19	935337	14.6116	down	up	incorrect
GBIO.US	Generation Bio Co	20210618	25.2	25.398	23.76	24.34	685300	24.34	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210618	28.7281	28.7281	26.886	27.64	8641	27.1278	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210618	26.4815	26.78	26.4815	26.78	1511	25.7919	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210618	13.65	13.65	12.8	12.8	7700	12.8	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20210618	10.005	10.02	10	10	6300	10	down	down	correct
GBOX.US	GreenBox POS	20210618	15.87	16.5	15.46	15.51	1189300	15.51	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20210618	9.79	9.79	9.79	9.79	2000	9.79
GBRGR.US	Goldenbridge Acquisition Limited	20210618	0.39	0.39	0.375	0.3751	5454	0.3751	down	down	correct
GBRGU.US	Goldenbridge Acquisition Limited	20210618	10.432	10.432	10.432	10.432	0	10.432
GBRGW.US	Goldenbridge Acquisition Limited	20210618	0.2989	0.3	0.2989	0.2991	5407	0.2991	up	up	correct
GBS.US	GBS Inc	20210618	4.335	4.75	4.331	4.45	453400	4.45	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20210618	36.54	36.95	36.16	36.64	1654100	36.64	up	up	correct
GCAC.US	Growth Capital Acquisition Corp	20210618	9.76	9.76	9.76	9.76	0	9.76
GCACU.US	Growth Capital Acquisition Corp	20210618	10.03	10.03	10.03	10.03	0	10.03
GCACW.US	Growth Capital Acquisition Corp	20210618	0.55	0.5699	0.54	0.5625	14843	0.5625	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210618	27.03	27.55	27.03	27.37	18657	27.1515	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210618	10.15	10.5	10.13	10.45	3414500	10.276	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210618	1.31	1.41	1.3	1.4	138028	1.4	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210618	25.36	25.36	25.36	25.36	0	24.7024
GDEN.US	Golden Entertainment Inc	20210618	43.26	44.44	42.5	43.7	194700	43.7	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210618	9.92	9.92	9.9	9.9	51500	9.9	down	down	correct
GDRX.US	GoodRx Holdings Inc	20210618	37.67	38.51	37.09	37.63	2788700	37.63	down	down	correct
GDS.US	GDS Holdings Limited	20210618	79.03	81.72	78.41	79.99	2451100	79.99	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210618	17.29	17.43	16.96	17.01	414200	17.01	down	down	correct
GECC.US	Great Elm Capital Corporation	20210618	3.5	3.53	3.37	3.39	130976	3.1986	down	up	incorrect
GECCM.US	GECCM	20210618	25.1	25.1	25.1	25.1	0	25.1
GECCN.US	Great Elm Capital	20210618	24.926	25.22	24.926	25.22	1300	24.4165	up	up	correct
GEG.US	Great Elm Group Inc	20210618	2.45	2.46	2.4	2.4	22100	2.4	down	down	correct
GENC.US	Gencor Industries Inc	20210618	12.05	12.13	11.77	11.84	69700	11.84	down	up	incorrect
GENE.US	Genetic Technologies Limited	20210618	4.13	4.24	4.04	4.21	337200	4.21	up	up	correct
GEOS.US	Geospace Technologies Corporation	20210618	8.06	8.29	8	8.08	34100	8.08	up	up	correct
GERN.US	Geron Corporation	20210618	1.63	2.23	1.52	1.83	347546900	1.83	up	up	correct
GEVO.US	Gevo Inc	20210618	7.89	8.08	7.45	7.76	11026000	7.76	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210618	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210618	24.4299	24.4299	24.18	24.23	7327	23.9311	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20210618	9.85	9.87	9.53	9.67	1276800	9.67	down	down	correct
GGMC.US	Glenfarne Merger Corp	20210618	9.74	9.74	9.72	9.72	40900	9.72	down	down	correct
GGMCU.US	Glenfarne Merger Corp	20210618	9.99	9.99	9.96	9.97	43800	9.97	down	down	correct
GGMCW.US	Glenfarne Merger Corp	20210618	0.8001	0.8499	0.8	0.8499	263467	0.8499	up	up	correct
GGPI.US	Gores Guggenheim Inc	20210618	9.76	9.8	9.76	9.8	64800	9.8	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20210618	10.01	10.02	10	10	60600	10	down	down	correct
GGPIW.US	Gores Guggenheim Inc	20210618	1.15	1.2	1.15	1.2	21750	1.2	up	down	incorrect
GH.US	Guardant Health Inc	20210618	118.76	121.42	118.42	120.2	2058400	120.2	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210618	9.75	9.75	9.75	9.75	100	9.75
GHACU.US	Gaming & Hospitality Acquisition Corp	20210618	10.025	10.025	10.025	10.025	300	10.025
GHACW.US	Gaming & Hospitality Acquisition Corp	20210618	0.8706	0.9701	0.8706	0.95	3579	0.95	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210618	1.85	1.85	1.71	1.73	528800	1.73	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20210618	4.5	4.52	4.32	4.48	52300	4.48	down	down	correct
GIGGU.US	GigCapital4 Inc	20210618	10.21	10.25	10.19	10.23	173700	10.23	up	up	correct
GIGGW.US	GigCapital4 Inc	20210618	1.2	1.2	1.12	1.19	197389	1.19	down	down	correct
GIGM.US	GigaMedia Limited	20210618	2.85	2.88	2.83	2.87	26700	2.87	up	down	incorrect
GIII.US	G	20210618	31.28	31.89	31.03	31.38	758800	31.38	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20210618	9.95	10	9.95	9.98	33300	9.98	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210618	10.086	10.086	10.086	10.086	0	10.086
GILD.US	Gilead Sciences Inc	20210618	67	67.18	65.89	66.61	11464710	65.2822	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20210618	10.1	10.27	9.81	9.86	1256500	9.86	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210618	26.48	26.48	26.48	26.48	0	25.7934
GIWWU.US	GigInternational1 Inc	20210618	10.05	10.05	10.05	10.05	2100	10.05
GLAD.US	Gladstone Capital Corporation	20210618	11.42	11.42	10.93	11.03	593134	10.6611	down	down	correct
GLADL.US	GLADL	20210618	25.5	25.5	25.5	25.5	400	24.832
GLAQ.US	Globis Acquisition Corp	20210618	9.98	9.98	9.98	9.98	200	9.98
GLAQU.US	Globis Acquisition Corp	20210618	10.51	10.51	10.51	10.51	0	10.51
GLAQW.US	Globis Acquisition Corp	20210618	0.6052	0.6201	0.6052	0.6198	9887	0.6198	up	down	incorrect
GLBE.US	Global	20210618	51.28	55.68	50.81	53.46	1080000	53.46	up	up	correct
GLBFX.US	GL Beyond Income Fund	20210618	0.41	0.41	0.41	0.41	0	0.41
GLBLU.US	Cartesian Growth Corporation	20210618	9.97	9.97	9.97	9.97	200	9.97
GLBLW.US	Cartesian Growth Corporation	20210618	0.729	0.729	0.6999	0.7	8166	0.7	down	down	correct
GLBS.US	Globus Maritime Limited	20210618	4.95	5.2866	4.94	5.06	3553526	5.06	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20210618	12.15	12.15	12.15	12.15	322	12.0494
GLDD.US	Great Lakes Dredge & Dock Corporation	20210618	13.92	14.04	13.67	13.86	476000	13.86	down	down	correct
GLG.US	TD Holdings Inc	20210618	1.02	1.03	1	1	332700	1	down	down	correct
GLHA.US	Glass Houses Acquisition Corp	20210618	9.61	9.64	9.61	9.64	700	9.64	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20210618	10.05	10.1	10.05	10.1	2700	10.1	up	up	correct
GLHAW.US	Glass Houses Acquisition Corp	20210618	0.9999	1	0.9987	0.9999	6700	0.9999
GLMD.US	Galmed Pharmaceuticals Ltd	20210618	3.13	3.16	2.915	2.96	229000	2.96	down	down	correct
GLNG.US	Golar LNG Limited	20210618	12.86	13.1	12.73	12.94	1422446	12.94	up	up	correct
GLPG.US	Galapagos NV	20210618	74.4	75.31	73.11	73.77	1081200	73.77	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20210618	46.46	46.61	45.46	45.71	1779610	44.2405	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210618	9.35	9.43	9.09	9.13	264200	9.13	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210618	26.24	26.24	26.24	26.24	0	25.5596
GLSI.US	Greenwich LifeSciences Inc	20210618	39.75	40.64	36.68	36.77	158500	36.77	down	down	correct
GLSPT.US	Global SPAC Partners Co	20210618	9.91	9.91	9.91	9.91	1800	9.91
GLSPU.US	Global SPAC Partners Co	20210618	10.15	10.15	10.08	10.08	1300	10.08	down	up	incorrect
GLSPW.US	Global SPAC Partners Co	20210618	0.46	0.46	0.4399	0.45	124856	0.45	down	down	correct
GLTO.US	Galecto Inc	20210618	5.18	5.24	4.95	5.08	1319900	5.08	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20210618	2.44	2.47	2.33	2.33	895000	2.33	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210618	11.3	11.53	11.2	11.25	343300	11.25	down	up	incorrect
GMBLW.US	Esports Entertainment Group Inc	20210618	7.655	7.655	7.36	7.36	901	7.36	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20210618	9.69	9.72	9.68	9.69	12700	9.69
GMBTU.US	Queen's Gambit Growth Capital	20210618	10	10.01	9.99	9.99	15700	9.99	down	down	correct
GMBTW.US	Queen's Gambit Growth Capital	20210618	1	1	0.96	1	109	1
GMDA.US	Gamida Cell Ltd	20210618	6.19	6.28	6.12	6.28	405300	6.28	up	up	correct
GMII.US	Gores Metropoulos II Inc	20210618	9.9	9.92	9.9	9.92	111700	9.92	up	down	incorrect
GMIIU.US	Gores Metropoulos II Inc	20210618	10.231	10.24	10.18	10.18	6400	10.18	down	down	correct
GMIIW.US	Gores Metropoulos II Inc	20210618	1.45	1.52	1.45	1.485	12283	1.485	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210618	25.9	25.9	25.9	25.9	0	25.2284
GMTX.US	Gemini Therapeutics Inc	20210618	11.14	11.25	10.6	10.83	321900	10.83	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20210618	9.76	9.76	9.76	9.76	300	9.76
GNACU.US	Group Nine Acquisition Corp	20210618	10.055	10.055	10.05	10.05	500	10.05	down	down	correct
GNACW.US	Group Nine Acquisition Corp	20210618	1.015	1.02	1	1.02	1738	1.02	up	up	correct
GNCA.US	Genocea Biosciences Inc	20210618	2.31	2.37	2.25	2.3	95300	2.3	down	down	correct
GNFT.US	Genfit SA	20210618	4.01	4.01	3.88	3.9	7500	3.9	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210618	3.68	3.77	3.64	3.76	259800	3.76	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210618	12.9	13.07	12.64	12.64	1284900	12.64	down	down	correct
GNPX.US	Genprex Inc	20210618	3.39	3.451	3.31	3.39	592200	3.39
GNSS.US	Genasys Inc	20210618	5.44	5.55	5.36	5.44	615700	5.44
GNTX.US	Gentex Corporation	20210618	31.93	32.23	31.66	31.66	2190164	31.4325	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20210618	36.175	36.585	34.2	34.88	31669	34.2934	down	down	correct
GNUS.US	Genius Brands International Inc	20210618	1.871	1.92	1.85	1.88	6624200	1.88	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210618	34.75	35.144	34.39	34.5	1078700	34.5	down	down	correct
GOCO.US	GoHealth Inc	20210618	11.33	11.38	11.15	11.29	1026200	11.29	down	down	correct
GOEV.US	Canoo Inc	20210618	9.99	10.35	9.83	9.97	6342800	9.97	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210618	3.02	3.26	3.02	3.155	276630	3.155	up	up	correct
GOGL.US	Golden Ocean Group Limited	20210618	10.13	10.23	9.97	10.11	1540513	8.8344	down	down	correct
GOGO.US	Gogo Inc	20210618	11.16	11.37	10.99	11.01	1430100	11.01	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210618	22.42	22.57	21.96	22.08	561566	21.3612	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210618	26.68	26.91	26.66	26.878	1000	26.0643	up	up	correct
GOOG.US	Alphabet Inc	20210618	2514.1101	2527.78	2492.0601	2511.3501	2634700	2511.3501	down	down	correct
GOOGL.US	Alphabet Inc	20210618	2427.3401	2432.0601	2400.3	2402.22	2286700	2402.22	down	down	correct
GOSS.US	Gossamer Bio Inc	20210618	8.55	8.624	8.32	8.53	1604500	8.53	down	down	correct
GOVX.US	GeoVax Labs Inc	20210618	5.56	5.58	5.21	5.39	285552	5.39	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20210618	1.79	1.79	1.49	1.54	1248	1.54	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20210618	18.89	19.87	18.2	19.6	711434	19.6	up	up	correct
GPP.US	Green Plains Partners LP	20210618	12.38	12.61	12.18	12.47	61788	12.012	up	up	correct
GPRE.US	Green Plains Inc	20210618	31.65	32.48	31.06	31.31	2976000	31.31	down	up	incorrect
GPRO.US	GoPro Inc	20210618	11.66	11.835	11.29	11.41	3153100	11.41	down	up	incorrect
GRAY.US	Graybug Vision Inc	20210618	5.394	5.67	5	5.05	2195600	5.05	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20210618	21.69	22.8	21.59	22.3	1056500	22.3	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210618	14.2	14.4	13.31	13.8	143700	13.8	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210618	10.11	10.11	10.11	10.11	0	10.11
GRCYU.US	Greencity Acquisition Corporation	20210618	10.47	10.47	10.47	10.47	0	10.47
GREE.US	Greenidge Generation Holdings Inc	20210618	35.3913	36.1739	33.7391	34.9565	130387	34.9565	down	down	correct
GRFS.US	Grifols S.A	20210618	18.34	18.34	17.66	17.83	1462952	17.83	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210618	26.88	26.88	26.88	26.88	0	26.183
GRIL.US	Muscle Maker Inc	20210618	1.31	1.32	1.25	1.25	358800	1.25	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210618	11.39	11.39	10.4207	11.1	98283	10.5526	down	down	correct
GRMN.US	Garmin Ltd	20210618	140.2	141.18	138.605	139.54	1046209	138.3027	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210618	1.36	1.36	1.3	1.3	239400	1.3	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210618	10.209	10.21	10.185	10.2	38400	10.2	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210618	2.97	3.14	2.89	3.04	358458	3.04	up	down	incorrect
GROMW.US	Grom Social Enterprises Inc. Warrants	20210618	0.67	0.68	0.6	0.68	36279	0.68	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20210618	5.97	6.13	5.92	6.06	182560	6.022	up	up	correct
GRPN.US	Groupon Inc	20210618	43.34	43.98	42.51	43.05	549100	43.05	down	down	correct
GRTS.US	Gritstone bio Inc	20210618	9.71	9.9	9.53	9.86	360100	9.86	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210618	9.3	9.35	9.07	9.2	152700	9.2	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210618	17.74	17.78	17.454	17.58	7181400	17.58	down	down	correct
GRVY.US	Gravity Co. Ltd	20210618	139	139.5	128.74	129.18	117500	129.18	down	down	correct
GRWG.US	GrowGeneration Corp	20210618	40.44	41.19	39.51	40.29	1176200	40.29	down	down	correct
GSAQ.US	Global Synergy Acquisition Corp	20210618	9.76	9.76	9.76	9.76	2200	9.76
GSAQU.US	Global Synergy Acquisition Corp	20210618	10.08	10.08	10.08	10.08	1400	10.08
GSAQW.US	Global Synergy Acquisition Corp	20210618	0.7	0.71	0.7	0.71	2300	0.71	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210618	54.23	54.5	52.81	52.82	107918	51.8281	down	down	correct
GSEV.US	Gores Holdings VII Inc	20210618	9.89	9.987	9.89	9.987	300300	9.987	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20210618	10.06	10.06	10.06	10.06	0	10.06
GSHD.US	Goosehead Insurance Inc	20210618	116.98	119.19	114.8649	118.46	317147	116.8645	up	up	correct
GSIT.US	GSI Technology Inc	20210618	5.78	5.78	5.36	5.41	248500	5.41	down	down	correct
GSKY.US	GreenSky Inc	20210618	5.68	5.76	5.61	5.73	484200	5.73	up	up	correct
GSM.US	Ferroglobe PLC	20210618	5.2	5.59	5.18	5.36	2997700	5.36	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210618	2.67	2.74	2.65	2.7	70100	2.7	up	down	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20210618	0.1351	0.14	0.132	0.132	33127	0.132	down	down	correct
GSRDX.US	GSRDX	20210618	10.28	10.28	10.28	10.28	0	9.9852
GSREX.US	GSREX	20210618	10.26	10.26	10.26	10.26	0	10.0031
GSRHX.US	GSRHX	20210618	10.74	10.74	10.74	10.74	0	10.5847
GSRJX.US	GSRJX	20210618	10.28	10.28	10.28	10.28	0	10.1367
GSRQX.US	GSRQX	20210618	10.44	10.44	10.44	10.44	0	10.2907
GT.US	The Goodyear Tire & Rubber Company	20210618	17.17	17.3	16.71	16.77	6434700	16.77	down	down	correct
GTBP.US	GT Biopharma Inc	20210618	17.66	18.05	17.34	17.98	290774	17.98	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20210618	8.65	8.85	8.432	8.85	112500	8.85	up	up	correct
GTH.US	Genetron Holdings Limited	20210618	19.87	21.2	19.71	21.07	255100	21.07	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210618	21.84	22.1	20.63	20.95	2152100	20.95	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20210618	4.06	4.07	3.92	3.96	27300	3.96	down	up	incorrect
GTPA.US	Gores Technology Partners Inc	20210618	9.85	9.86	9.82	9.82	45100	9.82	down	up	incorrect
GTPAU.US	Gores Technology Partners Inc	20210618	10.05	10.05	10.04	10.05	10900	10.05
GTPAW.US	Gores Technology Partners Inc	20210618	1.16	1.1651	1.15	1.15	548	1.15	down	down	correct
GTPB.US	Gores Technology Partners II Inc	20210618	9.9	9.96	9.9	9.9	1200	9.9
GTPBU.US	Gores Technology Partners II Inc	20210618	10.2	10.22	10.15	10.2	32500	10.2
GTX.US	Garrett Motion Inc	20210618	8	8.14	7.75	7.79	1408865	7.79	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210618	8.75	8.75	8.55	8.55	76572	8.55	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210618	7.1	7.74	7.07	7.28	486500	7.28	up	up	correct
GURE.US	Gulf Resources Inc	20210618	7.18	7.36	7.02	7.165	53556	7.165	down	down	correct
GVP.US	GSE Systems Inc	20210618	1.77	1.77	1.65	1.69	66800	1.69	down	down	correct
GWGH.US	GWG Holdings Inc	20210618	6.5	6.66	6.35	6.43	25800	6.43	down	down	correct
GWRS.US	Global Water Resources Inc	20210618	16.81	17.33	16.72	17.02	59698	16.8848	up	up	correct
GXII.US	GX Acquisition Corp. II	20210618	9.66	9.66	9.66	9.66	0	9.66
GXIIU.US	GX Acquisition Corp. II	20210618	9.96	9.96	9.93	9.93	3100	9.93	down	down	correct
GXIIW.US	GX Acquisition Corp. II	20210618	0.85	0.85	0.85	0.85	12	0.85
GYRO.US	Gyrodyne LLC	20210618	13.75	13.75	13.75	13.75	0	13.75
HA.US	Hawaiian Holdings Inc	20210618	26.7	27.15	26.45	26.79	1277600	26.79	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210618	10.05	10.09	9.99	10.08	252900	10.08	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20210618	10.55	10.55	10.43	10.52	18000	10.52	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210618	1.81	1.91	1.77	1.8	59600	1.8	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210618	19.36	19.72	18.76	18.81	435428	18.5287	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20210618	41.51	41.53	40.08	40.32	964200	40.32	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210618	4.4	4.43	4.32	4.35	62400	4.35	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20210618	42.79	43.16	41.29	41.41	2821300	41.41	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210618	1.57	1.77	1.54	1.55	6534800	1.55	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210618	15.37	15.6	14.53	15.02	1848800	15.02	down	down	correct
HAS.US	Hasbro Inc	20210618	91.05	92	90.55	91.03	1126381	89.7775	down	up	incorrect
HAYN.US	Haynes International Inc	20210618	34.51	35	33.68	33.95	124580	33.5803	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210618	13.39	13.39	13.01	13.27	45662461	13.0065	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20210618	26.48	26.69	26.48	26.69	13200	25.9778	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210618	26	26.26	25.91	25.91	73066	25.91	down	down	correct
HBCP.US	Home Bancorp Inc	20210618	37.87	38.83	37.75	38.4	53743	37.9493	up	up	correct
HBIO.US	Harvard Bioscience Inc	20210618	7.11	7.49	7.07	7.17	237900	7.17	up	up	correct
HBMD.US	Howard Bancorp Inc	20210618	16.08	16.29	15.85	16.05	42100	16.05	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210618	17.5	17.67	16.85	16.98	271914	16.716	down	down	correct
HBP.US	Huttig Building Products Inc	20210618	5.81	5.81	5.32	5.41	139000	5.41	down	down	correct
HBT.US	HBT Financial Inc	20210618	17.51	17.725	17.25	17.44	52100	17.1452	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210618	9.74	9.75	9.73	9.75	4800	9.75	up	down	incorrect
HCAR.US	Healthcare Services Acquisition Corporation	20210618	9.68	9.705	9.68	9.7	20900	9.7	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210618	10.06	10.12	10.04	10.12	5400	10.12	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210618	0.9	0.9	0.77	0.8841	7804	0.8841	down	down	correct
HCAT.US	Health Catalyst Inc	20210618	55	55.77	54.55	54.55	480300	54.55	down	up	incorrect
HCCC.US	Healthcare Capital Corp	20210618	9.68	9.68	9.65	9.65	11000	9.65	down	down	correct
HCCCU.US	Healthcare Capital Corp	20210618	9.92	9.97	9.92	9.963	5900	9.963	up	up	correct
HCCCW.US	Healthcare Capital Corp	20210618	0.6701	0.6899	0.65	0.6575	5652	0.6575	down	down	correct
HCCI.US	Heritage	20210618	28.81	29.45	27.75	28.08	104200	28.08	down	up	incorrect
HCDI.US	Harbor Custom Development Inc	20210618	3.23	3.28	3.2	3.2	112100	3.2	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210618	23.7	23.97	23.4	23.59	20600	22.2199	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210618	0.8001	0.8001	0.6101	0.6101	283	0.6101	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210618	9.97	9.98	9.93	9.98	193400	9.98	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210618	10.28	10.365	10.28	10.34	34300	10.34	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210618	1.62	1.62	1.52	1.52	84500	1.52	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210618	9.84	9.86	9.76	9.79	11400	9.79	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210618	10.01	10.02	10	10.02	55300	10.02	up	up	correct
HCIIW.US	Hudson Executive Investment Corp. II	20210618	1.08	1.15	0.99	1.15	30992	1.15	up	down	incorrect
HCKT.US	The Hackett Group Inc	20210618	17.37	17.71	17.16	17.17	240848	16.9004	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210618	28.31	29.37	27.88	29.2	1076400	29.2	up	down	incorrect
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210618	10.06	10.11	10.03	10.03	401500	10.03	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20210618	31.06	31.55	30.7	31.53	1016860	30.9264	up	up	correct
HDSN.US	Hudson Technologies Inc	20210618	3	3.01	2.87	2.93	421700	2.93	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20210618	35.51	35.6	32.99	32.99	634800	32.99	down	down	correct
HEC.US	Hudson Executive Investment Corp	20210618	8.85	8.99	7.82	8.14	2787359	8.14	down	down	correct
HEES.US	H&E Equipment Services Inc	20210618	31.65	32.0111	31.09	31.71	368875	31.2611	up	up	correct
HELE.US	Helen of Troy Limited	20210618	218.63	221.18	216.68	217.26	218300	217.26	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210618	2.2	2.23	2.11	2.12	1524400	2.12	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20210618	9.76	9.76	9.75	9.76	60500	9.76
HERAU.US	FTAC Hera Acquisition Corp	20210618	10.046	10.046	10.01	10.01	1000	10.01	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20210618	1.13	1.165	1.13	1.15	6600	1.15	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210618	5.77	5.825	5.59	5.68	2811200	5.68	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210618	17.58	17.96	17.2501	17.96	1409	17.7731	up	up	correct
HFFG.US	HF Foods Group Inc	20210618	5.61	5.65	5.53	5.59	181000	5.59	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20210618	25.33	25.65	24.2147	24.59	330695	24.1833	down	down	correct
HGBL.US	Heritage Global Inc	20210618	2.46	2.58	2.46	2.52	9875	2.52	up	up	correct
HGEN.US	Humanigen Inc	20210618	19.12	19.25	18.17	18.22	2567900	18.22	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210618	2.04	2.18	2.04	2.1	63000	2.1	up	up	correct
HHR.US	HeadHunter Group PLC	20210618	37.35	39.06	37.14	38.45	383600	38.45	up	up	correct
HIBB.US	Hibbett Inc	20210618	72.69	73.2	71.945	72.12	769578	71.4703	down	down	correct
HIFS.US	Hingham Institution for Savings	20210618	288	288	286.01	287.56	4758	286.6434	down	up	incorrect
HIHO.US	Highway Holdings Limited	20210618	3.6	3.61	3.4	3.51	14605	3.4053	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20210618	9.71	9.735	9.7	9.71	16300	9.71
HIIIU.US	Hudson Executive Investment Corp. III	20210618	9.97	9.97	9.95	9.95	200	9.95	down	up	incorrect
HIIIW.US	Hudson Executive Investment Corp. III	20210618	1.05	1.17	1.05	1.17	8640	1.17	up	up	correct
HIMX.US	Himax Technologies Inc	20210618	14.02	14.29	13.71	14	3496595	13.7475	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210618	7.05	7.56	6.95	7.5	681300	7.5	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210618	2.55	2.56	2.38	2.4251	1689750	2.4251	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210618	6.01	6.09	5.98	6.02	84100	6.02	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210618	9.79	9.79	9.77	9.77	200	9.77	down	up	incorrect
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210618	10.023	10.023	10.023	10.023	900	10.023
HLBZ.US	Helbiz Inc	20210618	10.2086	10.21	10.185	10.2	38383	10.2	down	up	incorrect
HLBZW.US	Helbiz Inc	20210618	0.8709	0.8709	0.8005	0.802	17998	0.802	down	down	correct
HLG.US	Hailiang Education Group Inc	20210618	39.76	39.76	38.8	38.8	3300	38.8	down	up	incorrect
HLIT.US	Harmonic Inc	20210618	8.03	8.1	7.85	7.89	1074000	7.89	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20210618	88.87	89.73	87.19	87.51	317787	86.8683	down	down	correct
HLXA.US	Helix Acquisition Corp	20210618	10.44	10.51	10.4	10.4	47000	10.4	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20210618	9.9	9.9	9.79	9.84	11200	9.84	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210618	10.4	10.45	10.34	10.45	6700	10.45	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210618	1.25	1.25	1.25	1.25	3200	1.25
HMHC.US	Houghton Mifflin Harcourt Company	20210618	10.53	10.76	10.3	10.35	1343900	10.35	down	down	correct
HMNF.US	HMN Financial Inc	20210618	20.85	20.98	20.85	20.98	7200	20.98	up	up	correct
HMPT.US	Home Point Capital Inc	20210618	6.38	6.4299	6.09	6.2	211300	5.9519	down	up	incorrect
HMST.US	HomeStreet Inc	20210618	40.82	42.03	39.75	39.81	329623	39.359	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210618	11.41	11.46	11.3	11.4	67600	11.4	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20210618	9.33	9.37	9.25	9.37	18236	9.1329	up	up	correct
HNRG.US	Hallador Energy Company	20210618	2.54	2.55	2.34	2.43	395100	2.43	down	down	correct
HNST.US	The Honest Company Inc	20210618	16.47	16.61	15.25	15.65	3696100	15.65	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210618	36.17	36.4731	35.65	36.1	102254	35.5606	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20210618	4.4	4.571	4.34	4.43	2619800	4.43	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20210618	1.09	1.12	1.05	1.105	100886	1.105	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210618	14.84	15.12	14.56	14.95	524600	14.95	up	down	incorrect
HOLX.US	Hologic Inc	20210618	62.65	63.5	62.32	62.61	3991000	62.61	down	down	correct
HON.US	Honeywell International Inc	20210618	213.6	215.29	211.96	212.5	5426523	210.7453	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20210618	14.57	14.71	14.05	14.07	1038839	13.9718	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210618	9.51	9.59	9.1	9.45	883300	9.45	down	down	correct
HOPE.US	Hope Bancorp Inc	20210618	14.3	14.49	13.94	13.97	3265357	13.6945	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210618	1.6	1.65	1.52	1.54	715200	1.54	down	up	incorrect
HOWL.US	Werewolf Therapeutics Inc	20210618	14.77	15.1	14.46	14.52	221900	14.52	down	down	correct
HPK.US	HighPeak Energy Inc	20210618	10	10.213	9.65	9.65	20300	9.543	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210618	2.61	2.685	2.6	2.6	1300	2.6	down	up	incorrect
HQI.US	HireQuest Inc	20210618	20.78	21.28	20.33	21.08	63500	20.9537	up	up	correct
HQY.US	HealthEquity Inc	20210618	77.23	78.59	77.12	77.37	658000	77.37	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210618	31.98	32.33	30.43	31.31	429200	31.31	down	down	correct
HROW.US	Harrow Health Inc	20210618	8.36	8.4	8.31	8.33	256000	8.33	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210618	25.63	25.64	25.57	25.6	36500	25.077	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210618	15.24	15.38	14.855	14.93	1857652	14.93	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20210618	17.4	17.4	16.89	16.96	180818	16.3378	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210618	10.38	10.4	10.27	10.4	18000	10.4	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210618	15.16	16.31	15.16	16.31	39700	16.31	up	up	correct
HSIC.US	Henry Schein Inc	20210618	76.26	76.41	74.77	75.02	1500800	75.02	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20210618	44.04	44.42	42.16	43.34	154007	43.0449	down	down	correct
HSKA.US	Heska Corporation	20210618	230.31	232	228.2	230.86	112700	230.86	up	up	correct
HSON.US	Hudson Global Inc	20210618	17.86	17.88	17.52	17.77	4800	17.77	down	down	correct
HSQBX.US	HSQBX	20210618	26.29	26.29	26.29	26.29	0	26.2721
HSQIX.US	Henderson International Select Equity I	20210618	26.23	26.23	26.23	26.23	0	26.0976
HST.US	Host Hotels & Resorts Inc	20210618	17.55	17.7	17.09	17.14	18257400	17.14	down	down	correct
HSTM.US	HealthStream Inc	20210618	26.35	26.41	25.82	25.85	121000	25.85	down	down	correct
HSTO.US	Histogen Inc	20210618	1	1.01	0.96	0.99	1591300	0.99	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210618	28.67	29.03	26.99	27.74	173829	27.5794	down	down	correct
HTBK.US	Heritage Commerce Corp	20210618	11.32	11.48	10.96	10.98	748799	10.7427	down	down	correct
HTBX.US	Heat Biologics Inc	20210618	7.05	7.23	6.96	7.2	412000	7.2	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210618	5.13	5.29	4.96	5.07	82300	5.07	down	up	incorrect
HTHT.US	Huazhu Group Limited	20210618	53.26	55.55	53.26	54.65	2617600	54.65	up	up	correct
HTIA.US	Healthcare Trust Inc	20210618	24.89	25.1	24.86	24.92	31100	24.0292	up	up	correct
HTLD.US	Heartland Express Inc	20210618	16.99	17.22	16.6891	16.81	637631	16.2893	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210618	49.25	50.14	48.2	48.51	443800	48.0091	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210618	28.44	28.45	27.88	27.88	11300	26.5988	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210618	14.88	15.0517	14.03	14.41	55949	14.41	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210618	4.68	4.702	4.6	4.6	3900	4.6	down	down	correct
HUBG.US	Hub Group Inc	20210618	64.62	64.94	63.55	64.28	471900	64.28	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210618	4.9	5.06	4.74	4.8	22300	4.8	down	down	correct
HUGE.US	FSD Pharma Inc	20210618	1.87	1.91	1.81	1.83	234300	1.83	down	down	correct
HUIZ.US	Huize Holding Limited	20210618	5.93	5.95	5.78	5.8	116700	5.8	down	down	correct
HUMAW.US	Humacyte Inc	20210618	2.8	2.895	2.6143	2.75	58119	2.75	down	down	correct
HURC.US	Hurco Companies Inc	20210618	34.67	35.3	34	34	110247	33.5546	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20210618	49.86	50.25	48.9	49.19	232600	49.19	down	down	correct
HUSN.US	Hudson Capital Inc	20210618	3.82	3.868	3.56	3.63	41100	3.63	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210618	3.71	3.79	3.53	3.75	2261190	3.75	up	up	correct
HVBC.US	HV Bancorp Inc	20210618	21.25	21.25	21.25	21.25	400	21.25
HWBK.US	Hawthorn Bancshares Inc	20210618	22.06	22.06	21.555	21.83	49561	21.5513	down	down	correct
HWC.US	Hancock Whitney Corporation	20210618	44.45	45.15	43.22	43.24	949967	42.7446	down	down	correct
HWCPZ.US	HWCPZ	20210618	28.04	28.38	28.013	28.3	14100	27.5115	up	down	incorrect
HWKN.US	Hawkins Inc	20210618	31.935	31.935	31.04	31.44	148247	31.2216	down	down	correct
HX.US	Xiaobai Maimai Inc	20210618	1.55	1.55	1.45	1.54	64000	1.54	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20210618	9.9	9.9	9.9	9.9	1000	9.9
HYACU.US	Haymaker Acquisition Corp. III	20210618	9.96	10	9.96	10	3700	10	up	up	correct
HYACW.US	Haymaker Acquisition Corp. III	20210618	0.92	1	0.9197	0.995	14127	0.995	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20210618	56	57.686	55.8	56.5	1055600	56.5	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210618	3.18	3.23	3	3.04	335300	3.04	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210618	0.7	0.7	0.7	0.7	1900	0.7
HYMCW.US	Hycroft Mining Holding Corporation	20210618	0.6	0.615	0.466	0.4662	291293	0.4662	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210618	0.3842	0.39	0.3842	0.39	6916	0.39	up	up	correct
HYRE.US	HyreCar Inc	20210618	20.88	21.49	20.36	20.7	1639600	20.7	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210618	91.37	95.24	90.08	94.61	6857900	94.61	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210618	68.97	69.86	68.13	68.72	797600	68.72	down	down	correct
IBCP.US	Independent Bank Corporation	20210618	21.57	21.84	21.1	21.1	284573	20.7028	down	down	correct
IBEX.US	IBEX Limited	20210618	18.01	19.26	18.01	19.09	67100	19.09	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20210618	64.16	64.82	63.08	63.26	1053167	63.078	down	down	correct
IBOC.US	International Bancshares Corporation	20210618	44.2	44.65	43.38	43.39	528761	42.7663	down	down	correct
IBRX.US	ImmunityBio Inc	20210618	13.72	13.847	12.71	13.41	7184000	13.41	down	down	correct
IBTX.US	Independent Bank Group Inc	20210618	74.33	75.505	68.84	72.2	373382	71.5018	down	down	correct
ICAD.US	iCAD Inc	20210618	18.48	18.83	18.03	18.21	139500	18.21	down	down	correct
ICBK.US	County Bancorp Inc	20210618	24.5	24.8108	23.26	23.49	34261	23.361	down	down	correct
ICCC.US	ImmuCell Corporation	20210618	10.17	10.18	9.72	9.72	7300	9.72	down	down	correct
ICCH.US	ICC Holdings Inc	20210618	15.48	15.79	15.48	15.79	600	15.79	up	up	correct
ICCM.US	Icecure Medical	20210618	1.36	1.36	1.15	1.24	49090	1.24	down	down	correct
ICFI.US	ICF International Inc	20210618	95.61	95.78	92.88	93.21	136966	92.9443	down	down	correct
ICHR.US	Ichor Holdings Ltd	20210618	51.62	52.42	48.03	48.55	446300	48.55	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20210618	11.06	11.56	11.06	11.4	452200	11.4	up	up	correct
ICLR.US	ICON Public Limited Company	20210618	216.46	218.96	211.82	212.17	624000	212.17	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210618	5.64	5.73	5.52	5.59	32430	5.297	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210618	20.07	20.18	19.45	19.81	1096500	19.81	down	down	correct
ICUI.US	ICU Medical Inc	20210618	204.58	205.98	202.6	203.14	116700	203.14	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210618	21.175	21.175	20.37	20.4	500	20.4	down	down	correct
IDCC.US	InterDigital Inc	20210618	77.72	78.51	76.71	77.06	495362	76.284	down	down	correct
IDEX.US	Ideanomics Inc	20210618	3.03	3.1	2.96	3.03	11671360	3.03
IDN.US	Intellicheck Inc	20210618	7.694	8.22	7.66	7.82	581310	7.82	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20210618	1.23	1.23	1.16	1.16	1130700	1.16	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210618	605.05	609.22	599.94	601.05	723500	601.05	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20210618	22.55	23.265	21.89	22.69	279900	22.69	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210618	11.27	11.64	11.04	11.57	625300	11.57	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210618	1.65	1.8	1.56	1.8	65826	1.8	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20210618	55.87	55.87	54.81	55.02	361022	51.2487	down	down	correct
IESC.US	IES Holdings Inc	20210618	50.55	54.26	50.21	53.39	132300	53.39	up	up	correct
IFBD.US	Infobird Co. Ltd	20210618	3.65	3.73	3.56	3.56	227400	3.56	down	up	incorrect
IFMK.US	iFresh Inc	20210618	1.36	1.4	1.341	1.4	60800	1.4	up	up	correct
IFRX.US	InflaRx N.V	20210618	3.14	3.26	3.11	3.21	428800	3.21	up	up	correct
IGAC.US	IG Acquisition Corp	20210618	9.77	9.78	9.73	9.75	67542	9.75	down	down	correct
IGACU.US	IG Acquisition Corp	20210618	10.28	10.31	10.15	10.28	14300	10.28
IGACW.US	IG Acquisition Corp	20210618	1.11	1.1891	1.1	1.11	25407	1.11
IGIC.US	International General Insurance Holdings Ltd	20210618	8.83	9.15	8.52	9.14	23100	8.9812	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20210618	0.85	0.85	0.85	0.85	1100	0.85
IGMS.US	IGM Biosciences Inc	20210618	81.48	85.51	80.86	84.07	417500	84.07	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20210618	9.75	9.75	9.75	9.75	0	9.75
IGNYU.US	Ignyte Acquisition Corp	20210618	9.95	9.95	9.95	9.95	0	9.95
IGNYW.US	Ignyte Acquisition Corp	20210618	0.8178	0.8178	0.7978	0.7978	0	0.7978	down	down	correct
IHRT.US	iHeartMedia Inc	20210618	24.92	26.07	24.6	25.66	1996650	25.66	up	up	correct
III.US	Information Services Group Inc	20210618	5.65	5.675	5.5	5.54	308084	5.496	down	down	correct
IIII.US	INSU Acquisition Corp. III	20210618	9.786	9.786	9.786	9.786	0	9.786
IIIIU.US	INSU Acquisition Corp. III	20210618	10.1	10.1	10.1	10.1	0	10.1
IIIIW.US	INSU Acquisition Corp. III	20210618	1.1	1.1	1.1	1.1	1000	1.1
IIIV.US	i3 Verticals Inc	20210618	30.58	30.77	29.52	30.01	651400	30.01	down	down	correct
IIN.US	IntriCon Corporation	20210618	19.99	20.87	19.99	20.4	63200	20.4	up	up	correct
IIVI.US	II	20210618	68.52	68.72	65.7	67.46	3457500	67.46	down	down	correct
IIVIP.US	II	20210618	288.48	288.48	288.48	288.48	700	282.1181
IKNA.US	Ikena Oncology Inc	20210618	13.99	14.51	13.15	13.27	392400	13.27	down	down	correct
IKNX.US	IKONICS Corporation	20210618	10.32	10.6	10.1601	10.43	7264	10.43	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210618	2.85	2.92	2.82	2.9	1359800	2.9	up	up	correct
ILMN.US	Illumina Inc	20210618	453.28	460.48	450.72	456.16	1084700	456.16	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20210618	25.93	26.607	25.43	25.51	836813	25.1983	down	down	correct
IMAB.US	I	20210618	72.69	75.16	72.69	73.41	694100	73.41	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20210618	2.055	2.18	2.04	2.04	473400	2.04	down	down	correct
IMBI.US	iMedia Brands Inc	20210618	7.93	8	7.35	7.42	468600	7.42	down	down	correct
IMCC.US	IM Cannabis Corp	20210618	5.64	5.66	5.37	5.56	153600	5.56	down	down	correct
IMCR.US	Immunocore Holdings plc	20210618	37.88	41.83	37.625	40.97	153000	40.97	up	up	correct
IMGN.US	ImmunoGen Inc	20210618	6.64	6.76	6.48	6.69	3977700	6.69	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210618	60.81	61	59.02	59.72	251414	59.4042	down	up	incorrect
IMMP.US	Immutep Limited	20210618	4.69	4.69	4.69	4.69	0	4.69
IMMR.US	Immersion Corporation	20210618	8.84	8.98	8.12	8.26	1314200	8.26	down	down	correct
IMNM.US	Immunome Inc	20210618	16.8	17.008	16.23	16.52	127800	16.52	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210618	34.56	34.56	33.97	33.97	19119	32.7112	down	up	incorrect
IMPL.US	Impel NeuroPharma Inc	20210618	10.05	10.48	9.5	9.51	148900	9.51	down	down	correct
IMRA.US	IMARA Inc	20210618	7.6	7.68	7.4	7.51	66200	7.51	down	down	correct
IMRN.US	Immuron Limited	20210618	4.85	4.85	4.85	4.85	0	4.85
IMTE.US	Integrated Media Technology Limited	20210618	4.3	4.39	4.2	4.24	72000	4.24	down	down	correct
IMTX.US	Immatics N.V	20210618	11.99	12.08	11.56	11.8	139200	11.8	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210618	3.61	3.6101	3.61	3.61	40624	3.61
IMUX.US	Immunic Inc	20210618	13.2	13.48	12.8	13	326500	13	down	down	correct
IMV.US	IMV Inc	20210618	2.34	2.39	2.31	2.39	48600	2.39	up	up	correct
IMVT.US	Immunovant Inc	20210618	11	11.3	10.81	11.23	1829500	11.23	up	up	correct
IMXI.US	International Money Express Inc	20210618	14.98	15.61	14.97	15.53	417500	15.53	up	up	correct
INBK.US	First Internet Bancorp	20210618	32.22	32.22	30.15	30.22	120837	30.0632	down	down	correct
INBKZ.US	INBKZ	20210618	26.06	26.06	26.06	26.06	300	25.3345
INBX.US	Inhibrx Inc	20210618	25.08	26.75	24.36	26.57	187100	26.57	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210618	7.25	7.65	7.25	7.55	4613	7.55	up	up	correct
INCY.US	Incyte Corporation	20210618	83	84.14	82.62	83.96	2074200	83.96	up	down	incorrect
INDB.US	Independent Bank Corp	20210618	77.02	78.42	75.42	75.46	708413	74.066	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210618	9.01	9.23	8.98	9.08	555300	9.08	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210618	2	2.0599	1.95	2	65917	2
INDP.US	Indaptus Therapeutics Inc	20210618	17.216	20.36	17.2	19.84	1008125	19.84	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210618	66	67.53	66	66.81	45100	66.5238	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210618	3.32	3.39	3.18	3.32	1765900	3.32
INFN.US	Infinera Corporation	20210618	9.82	9.92	9.57	9.77	3162600	9.77	down	down	correct
INGN.US	Inogen Inc	20210618	66.09	67.55	66.09	66.95	189400	66.95	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210618	9.79	9.79	9.79	9.79	0	9.79
INKAU.US	KludeIn I Acquisition Corp	20210618	10.15	10.15	10.15	10.15	0	10.15
INKAW.US	Kludein I Acquisition Corp	20210618	0.68	0.73	0.68	0.73	2404	0.73	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20210618	2.86	2.88	2.72	2.75	60100	2.75	down	down	correct
INMB.US	INmune Bio Inc	20210618	17.2	17.6	16.5	17.46	183100	17.46	up	up	correct
INMD.US	InMode Ltd	20210618	94.19	94.6	90.18	90.59	2050274	45.295	down	down	correct
INNV.US	InnovAge Holding Corp	20210618	22.98	23.46	21.456	23.09	1055300	23.09	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20210618	8.76	8.81	8.44	8.49	5595600	8.49	down	down	correct
INOD.US	Innodata Inc	20210618	7.56	7.7	7.27	7.33	116800	7.33	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20210618	31.79	32.28	31.634	32.09	488800	32.09	up	up	correct
INPX.US	Inpixon	20210618	1.13	1.15	1.1	1.1	3621369	1.1	down	down	correct
INSE.US	Inspired Entertainment Inc	20210618	11.6	11.889	11.4	11.42	128100	11.42	down	down	correct
INSG.US	Inseego Corp	20210618	10.47	10.58	10.04	10.19	2540400	10.19	down	up	incorrect
INSM.US	Insmed Incorporated	20210618	28.78	29.16	28.28	29.1	1501800	29.1	up	up	correct
INTC.US	Intel Corporation	20210618	56.68	56.75	55.1	55.67	55118305	54.9297	down	down	correct
INTG.US	The InterGroup Corporation	20210618	38.65	41.77	38.65	41.77	1300	41.77	up	up	correct
INTU.US	Intuit Inc	20210618	477.08	478.49	472.34	473.4	1571185	472.2467	down	down	correct
INTZ.US	Intrusion Inc	20210618	15.46	15.84	14.08	14.15	275200	14.15	down	down	correct
INVA.US	Innoviva Inc	20210618	12.79	13.42	12.74	13.33	2460200	13.33	up	up	correct
INVE.US	Identiv Inc	20210618	17.33	17.42	16	16.06	552200	16.06	down	down	correct
INVO.US	INVO Bioscience Inc	20210618	4.34	4.47	4.15	4.15	38300	4.15	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210618	10.43	10.75	10.35	10.65	1607600	10.65	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20210618	2.605	2.77	2.605	2.77	13838	2.77	up	up	correct
INZY.US	Inozyme Pharma Inc	20210618	15.7	16.24	14.95	15.43	225000	15.43	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20210618	1.43	1.48	1.43	1.48	6300	1.48	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210618	37.2	37.94	36.56	37.79	2251400	37.79	up	down	incorrect
IOSP.US	Innospec Inc	20210618	92.45	94.695	91.39	91.55	146382	90.974	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20210618	24.61	25.11	24.1	24.78	3392314	24.78	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210618	7.24	7.26	6.73	6.77	44600	6.77	down	down	correct
IPAR.US	Inter Parfums Inc	20210618	72.0135	72.35	70.725	71.62	126079	71.1759	down	down	correct
IPDN.US	Professional Diversity Network Inc	20210618	1.76	1.83	1.59	1.59	348882	1.59	down	down	correct
IPGP.US	IPG Photonics Corporation	20210618	207.32	209.49	200.21	203.44	969000	203.44	down	down	correct
IPHA.US	Innate Pharma S.A	20210618	3.7	3.718	3.6	3.6	13100	3.6	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210618	26.14	26.29	26.13	26.15	3400	25.5069	up	up	correct
IPOF.US	WT	20210618	10.2	10.21	10.07	10.07	1602710	10.07	down	down	correct
IPSC.US	Century Therapeutics Inc.	20210618	19.5	22.83	18.925	22.83	2500165	22.83	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210618	9.77	9.8	9.76	9.8	3300	9.8	up	up	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210618	9.98	9.98	9.98	9.98	200	9.98
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210618	0.95	0.95	0.95	0.95	1700	0.95
IPW.US	iPower Inc.	20210618	7.72	7.74	7.26	7.35	112344	7.35	down	down	correct
IPWR.US	Ideal Power Inc	20210618	12.91	13.12	12.16	12.36	172700	12.36	down	down	correct
IQ.US	iQIYI Inc	20210618	14.76	14.935	14.51	14.61	6557300	14.61	down	up	incorrect
IRBT.US	iRobot Corporation	20210618	95.3	96.77	94.1	95	867500	95	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210618	10.79	10.79	10.32	10.38	9800	10.38	down	down	correct
IRDM.US	Iridium Communications Inc	20210618	41	41.19	39.08	39.33	1534800	39.33	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210618	109	109	105.5	107.5	6961	107.5	down	down	correct
IRIX.US	IRIDEX Corporation	20210618	7.27	7.52	7	7	104900	7	down	down	correct
IRMD.US	IRadimed Corporation	20210618	28.85	29.27	28.09	28.8	18300	28.8	down	down	correct
IROQ.US	IF Bancorp Inc	20210618	22.95	22.95	21.7101	22.87	8250	22.6877	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210618	63.23	68.74	63.23	64.91	1738400	64.91	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210618	11.47	11.76	11.37	11.72	3585900	11.72	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210618	9.94	9.98	9.92	9.98	106700	9.8802	up	up	correct
ISBC.US	Investors Bancorp Inc	20210618	14.14	14.3499	13.78	13.82	4001514	13.5623	down	up	incorrect
ISEE.US	IVERIC bio Inc	20210618	5.95	6.2	5.85	5.87	2594800	5.87	down	down	correct
ISIG.US	Insignia Systems Inc	20210618	7.72	7.84	7.53	7.84	5200	7.84	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210618	9.77	9.78	9.74	9.78	2525	9.78	up	up	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210618	0.69	0.7	0.6767	0.6767	3100	0.6767	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20210618	7.3	8	7.018	7.49	649100	7.49	up	up	correct
ISRG.US	Intuitive Surgical Inc	20210618	880.53	886	875.6	878.86	801193	292.9533	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20210618	5.84	5.9	5.8	5.89	9300	5.89	up	up	correct
ISTR.US	Investar Holding Corporation	20210618	22.08	22.35	22.04	22.16	120589	21.9044	up	down	incorrect
ISUN.US	iSun Inc	20210618	11.21	11.97	11.1	11.63	711066	11.63	up	up	correct
ITCI.US	Intra	20210618	42.43	43.27	42.35	43.18	703200	43.18	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20210618	9.69	9.69	9.69	9.69	100	9.69
ITHXU.US	ITHAX Acquisition Corp	20210618	9.97	9.98	9.959	9.98	4400	9.98	up	up	correct
ITHXW.US	ITHAX Acquisition Corp	20210618	0.66	0.67	0.6125	0.67	10646	0.67	up	down	incorrect
ITI.US	Iteris Inc	20210618	7.11	7.77	7.11	7.37	1446300	7.37	up	down	incorrect
ITIC.US	Investors Title Company	20210618	166.9	170.34	166.9	170.34	6964	156.4889	up	up	correct
ITMR.US	Itamar Medical Ltd	20210618	21.4	21.6	20.99	21.6	92300	21.6	up	down	incorrect
ITOS.US	iTeos Therapeutics Inc	20210618	25.61	26.39	25.02	25.07	1028900	25.07	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20210618	9.69	9.69	9.66	9.66	9668	9.66	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20210618	9.99	9.99	9.99	9.99	200	9.99
ITQRW.US	Itiquira Acquisition Corp	20210618	0.65	0.65	0.65	0.65	1	0.65
ITRI.US	Itron Inc	20210618	96.19	97.42	94.71	94.98	941800	94.98	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210618	2.03	2.05	1.95	2.03	6426200	2.03
ITRN.US	Ituran Location and Control Ltd	20210618	27.42	28.13	26.62	26.67	382346	26.2431	down	down	correct
IVA.US	Inventiva S.A	20210618	14.41	14.53	14.17	14.53	5100	14.53	up	up	correct
IVAC.US	Intevac Inc	20210618	6.8	7.05	6.64	6.68	1028100	6.68	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210618	2.63	2.6498	2.52	2.56	1038850	2.56	down	down	correct
JACK.US	Jack in the Box Inc	20210618	118.1	118.705	115.77	116.24	518920	115.1484	down	down	correct
JAGX.US	Jaguar Health Inc	20210618	1.66	1.69	1.6	1.62	5531103	4.86	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210618	10.76	11.34	10.51	10.7	193400	10.7	down	down	correct
JAMF.US	Jamf Holding Corp	20210618	31.92	32.585	31.66	32.51	759000	32.51	up	up	correct
JAN.US	JanOne Inc	20210618	7.91	8.29	7.91	8.19	107200	8.19	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20210618	17.055	19.7	17.055	19.68	133700	19.68	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20210618	175.97	178.85	173.46	177.28	1734600	177.28	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210618	156.61	157.44	155.11	155.89	1360985	155.3721	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210618	17.2	17.56	16.98	17.31	10473900	17.31	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210618	92.58	92.58	89.31	89.32	75782	87.0974	down	up	incorrect
JCIC.US	Jack Creek Investment Corp	20210618	9.67	9.74	9.67	9.68	146900	9.68	up	up	correct
JCICU.US	Jack Creek Investment Corp	20210618	10.02	10.02	10.01	10.01	1500	10.01	down	down	correct
JCICW.US	Jack Creek Investment Corp	20210618	0.7286	0.79	0.7243	0.75	17127	0.75	up	up	correct
JCS.US	Communications Systems Inc	20210618	6.75	6.99	6.46	6.71	29264	3.9274	down	up	incorrect
JCTCF.US	Jewett	20210618	9.92	9.92	9.92	9.92	1100	9.92
JD.US	JD.com Inc	20210618	72.74	73.69	71.39	71.62	27582100	71.62	down	down	correct
JFIN.US	Jiayin Group Inc	20210618	5.4	5.46	5.32	5.33	91100	5.33	down	down	correct
JFU.US	9F Inc	20210618	2.73	2.98	2.562	2.65	6652600	2.65	down	down	correct
JG.US	Aurora Mobile Limited	20210618	3.1	3.12	2.97	3	514500	3	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210618	174.93	174.93	172.29	172.93	141090	171.508	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210618	162.24	166.13	162.17	164.55	974603	163.6023	up	up	correct
JMPNZ.US	JMPNZ	20210618	25.05	25.195	25.05	25.1	6400	24.6776	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20210618	7.4	7.57	7.255	7.27	598000	7.27	down	down	correct
JOAN.US	JOANN Inc	20210618	14.708	15.1	14.33	14.45	933500	14.1707	down	down	correct
JOBS.US	51job Inc	20210618	74.2	74.94	73.82	74.65	311100	74.65	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210618	9.74	9.74	9.66	9.74	12700	9.74
JOFFU.US	JOFF Fintech Acquisition Corp	20210618	9.99	10.01	9.99	10.01	18100	10.01	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210618	0.8601	0.9	0.8601	0.8897	7183	0.8897	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210618	118.23	119.29	117.68	118.89	44044	118.3414	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210618	9.55	9.7	9.44	9.5	30000	9.5	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20210618	6.3	6.41	6.3	6.41	12522	6.3268	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210618	35.85	36.22	35.55	35.92	468384	35.2001	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20210618	25.11	25.21	25.0535	25.2	15252	24.834	up	up	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210618	10.08	10.1	10.05	10.05	5701258	10.05	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210618	4.35	4.4	4.165	4.32	116600	4.32	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20210618	1.29	1.29	1.2001	1.2001	4195	1.2001	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20210618	5.3	5.38	5.19	5.26	40900	5.26	down	down	correct
JWEL.US	Jowell Global Ltd	20210618	6.74	6.88	6.67	6.81	30290	6.81	up	down	incorrect
JYAC.US	Jiya Acquisition Corp	20210618	10	10	9.88	10	9800	10
JYNT.US	The Joint Corp	20210618	76.17	76.59	74.24	75.05	264100	75.05	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20210618	7.72	7.9	7.63	7.69	216800	7.69	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20210618	9.69	9.69	9.68	9.69	15300	9.69
KAIIU.US	Kismet Acquisition Two Corp	20210618	10	10	9.95	9.95	1500	9.95	down	down	correct
KAIIW.US	Kismet Acquisition Two Corp	20210618	0.7678	0.803	0.7601	0.803	3300	0.803	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210618	9.73	9.73	9.68	9.71	7700	9.71	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210618	10.01	10.01	9.95	9.95	1200	9.95	down	down	correct
KAIRW.US	Kairos Acquisition Corp	20210618	0.77	0.77	0.77	0.77	993	0.77
KALA.US	Kala Pharmaceuticals Inc	20210618	5.87	6	5.77	5.86	1445900	5.86	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210618	124.73	126.88	121.06	124.17	404803	123.4146	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20210618	29.73	30.145	27.57	28.03	1511900	28.03	down	down	correct
KARO.US	Karooooo Ltd	20210618	37	38.5	35.57	35.57	12172	35.57	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210618	11.04	12.6	11.04	12.36	8997	12.36	up	up	correct
KBAL.US	Kimball International Inc	20210618	13.045	13.58	12.76	12.84	361710	12.5417	down	down	correct
KBNT.US	Kubient Inc	20210618	5.28	5.49	5.2	5.24	218900	5.24	down	down	correct
KBNTW.US	Kubient Inc	20210618	1.86	1.889	1.85	1.8513	1100	1.8513	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210618	4.05	4.26	3.91	4.02	37000	4.02	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210618	33.65	34.945	33.22	34.55	8766100	34.55	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210618	4.06	4.17	3.93	3.99	6866200	3.99	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210618	15.96	16.3	13.48	15.18	2264500	15.18	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20210618	34.4	34.68	34.13	34.52	16763753	34.52	up	up	correct
KE.US	Kimball Electronics Inc	20210618	21	21.54	20.47	20.64	145100	20.64	down	down	correct
KELYA.US	Kelly Services Inc	20210618	24.22	24.22	23.35	23.53	657910	23.4077	down	up	incorrect
KELYB.US	Kelly Services Inc	20210618	24.2623	24.2623	23.8	23.8	1000	23.7444	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210618	12.44	12.5	12.25	12.5	3500	12.5	up	down	incorrect
KERN.US	Akerna Corp	20210618	4.33	4.39	4.14	4.18	649000	4.18	down	down	correct
KERNW.US	Akerna Corp	20210618	1.1	1.11	1.0501	1.0501	6134	1.0501	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210618	7.1199	7.24	7.1199	7.24	3509	7.0382	up	up	correct
KFRC.US	Kforce Inc	20210618	59.53	59.59	58.255	58.82	186309	58.3578	down	down	correct
KHC.US	The Kraft Heinz Company	20210618	41.17	41.28	40.265	40.5	8795509	39.6042	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210618	62.91	64.1	61.82	63.84	249100	63.84	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20210618	9.69	9.69	9.67	9.67	9500	9.67	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210618	9.99	9.99	9.99	9.99	400	9.99
KINS.US	Kingstone Companies Inc	20210618	8.18	8.29	8.09	8.29	20384	8.1765	up	up	correct
KINZ.US	KINS Technology Group Inc	20210618	9.92	9.92	9.89	9.92	1100	9.92
KINZU.US	KINS Technology Group Inc	20210618	10.12	10.12	10.12	10.12	1000	10.12
KINZW.US	KINS Technology Group Inc	20210618	0.771	0.8189	0.765	0.809	2393	0.809	up	up	correct
KIRK.US	Kirkland's Inc	20210618	22.22	22.67	21.33	21.79	431000	21.79	down	down	correct
KLAC.US	KLA Corporation	20210618	313.88	314.72	303.16	304.48	1925879	302.7187	down	down	correct
KLAQ.US	KL Acquisition Corp	20210618	9.73	9.73	9.68	9.7	21600	9.7	down	down	correct
KLAQU.US	KL Acquisition Corp	20210618	9.95	9.95	9.95	9.95	500	9.95
KLAQW.US	KL Acquisition Corp	20210618	0.85	0.85	0.8	0.8	11156	0.8	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210618	6.28	6.75	6.28	6.73	387600	6.73	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210618	55.86	56	52.6	53.97	1212722	53.5578	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210618	9.68	10.1	9.66	10.01	155000	10.01	up	up	correct
KMDA.US	Kamada Ltd	20210618	5.76	5.8	5.58	5.74	603100	5.74	down	down	correct
KMPH.US	KemPharm Inc	20210618	15.15	15.21	13.11	13.93	3181900	13.93	down	down	correct
KNBE.US	KnowBe4 Inc	20210618	28.954	34.36	28.705	33.66	4307500	33.66	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20210618	6.11	6.18	5.96	6.13	1581500	6.13	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210618	14.54	15.07	14.43	15.02	1476700	15.02	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20210618	160.01	161.62	156.27	156.51	154018	156.4148	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20210618	24.25	24.63	23.46	23.83	139400	23.83	down	down	correct
KOD.US	Kodiak Sciences Inc	20210618	81.64	84.54	80.06	83.15	620800	83.15	up	up	correct
KOPN.US	Kopin Corporation	20210618	9.6	9.75	8.48	8.68	5527900	8.68	down	up	incorrect
KOR.US	Corvus Gold Inc	20210618	2.65	2.7	2.6	2.6	112487	2.6	down	down	correct
KORE.US	WT	20210618	1.55	1.5501	1.55	1.5501	2200	1.5501	up	up	correct
KOSS.US	Koss Corporation	20210618	23.3	24.04	22.62	22.82	397100	22.82	down	down	correct
KPLT.US	Katapult Holdings Inc	20210618	11	11.02	10.15	10.69	1040500	10.69	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210618	3	3.03	2.5	2.95	200022	2.95	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210618	4.48	4.53	4.38	4.53	33900	4.53	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210618	10.5	10.66	10.33	10.58	2034600	10.58	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210618	8.735	8.95	8.02	8.6	37700	8.6	down	down	correct
KRKR.US	36Kr Holdings Inc	20210618	2.56	2.62	2.52	2.56	148800	2.56
KRMD.US	Repro Med Systems Inc	20210618	4.25	4.35	4.12	4.18	236505	4.18	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210618	9.85	9.85	9.76	9.81	31000	9.81	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210618	10.34	10.34	10.27	10.29	21500	10.29	down	down	correct
KRNLW.US	Kernel Group Holdings Inc	20210618	1.1	1.1	0.9901	1.02	253504	1.02	down	down	correct
KRNT.US	Kornit Digital Ltd	20210618	113.97	115.58	113.44	114.59	145100	114.59	up	up	correct
KRNY.US	Kearny Financial Corp	20210618	12.12	12.34	11.78	11.92	1263311	11.7338	down	down	correct
KRON.US	Kronos Bio Inc	20210618	24.81	25.17	23.77	24.29	494666	24.29	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20210618	51.64	55.19	50.475	53.78	411200	53.78	up	up	correct
KRT.US	Karat Packaging Inc	20210618	20.52	20.88	19.87	20.01	169000	20.01	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210618	126.96	134.21	124.42	133.56	352900	133.56	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210618	35.54	36.67	34.01	34.24	43000	34.24	down	down	correct
KRYS.US	Krystal Biotech Inc	20210618	62.05	65.7	62.05	65.3	295500	65.3	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210618	9.96	9.96	9.96	9.96	0	9.96
KSICW.US	Kadem Sustainable Impact Corporation	20210618	0.71	0.75	0.7	0.7	13658	0.7	down	down	correct
KSPN.US	Kaspien Holdings Inc	20210618	25	26.294	23.62	24.27	30867	24.27	down	down	correct
KTCC.US	Key Tronic Corporation	20210618	6.68	6.72	6.68	6.68	32100	6.68
KTOS.US	Kratos Defense & Security Solutions Inc	20210618	26.43	27.09	26.2	26.36	1222000	26.36	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20210618	1.86	1.97	1.83	1.95	342100	1.95	up	up	correct
KURA.US	Kura Oncology Inc	20210618	22.25	22.42	21.26	21.98	1205000	21.98	down	down	correct
KVHI.US	KVH Industries Inc	20210618	12.41	12.58	12.17	12.18	284200	12.18	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210618	9.88	9.94	9.87	9.94	301300	9.94	up	up	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210618	9.95	10	9.91	10	15200	10	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210618	9.92	9.95	9.91	9.95	5700	9.95	up	up	correct
KXIN.US	Kaixin Auto Holdings	20210618	2.24	2.256	2.17	2.17	353200	2.17	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210618	46.9	48.8	45.2	47.35	788300	47.35	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210618	10.45	10.51	10.07	10.3	42800	10.3	down	down	correct
KZR.US	Kezar Life Sciences Inc	20210618	5.53	5.72	5.44	5.49	315700	5.49	down	down	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210618	10	10	10	10	5500	10
LABP.US	Landos Biopharma Inc	20210618	11.95	12.31	11.75	11.88	66200	11.88	down	down	correct
LAKE.US	Lakeland Industries Inc	20210618	21.22	21.98	21.22	21.65	276200	21.65	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210618	102.28	103.38	101.17	101.6	742004	99.3622	down	down	correct
LANC.US	Lancaster Colony Corporation	20210618	194.06	195.4	190.57	191.24	147169	189.4085	down	up	incorrect
LAND.US	Gladstone Land Corporation	20210618	24.63	24.65	24.22	24.33	416743	24.0668	down	down	correct
LANDM.US	Gladstone Land Corporation	20210618	25.65	25.663	25.65	25.663	2800	25.0505	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20210618	26.1	26.1	25.8	25.85	12200	25.1099	down	down	correct
LARAX.US	LARAX	20210618	11.1	11.1	11.1	11.1	0	10.7581
LARK.US	Landmark Bancorp Inc	20210618	25.7143	26.4286	25.6667	26.4286	57858	24.7991	up	up	correct
LASR.US	nLIGHT Inc	20210618	30.52	30.91	29.25	29.95	453500	29.95	down	down	correct
LAUR.US	Laureate Education Inc	20210618	15.1	15.17	14.88	14.89	1195751	8.373	down	down	correct
LAWS.US	Lawson Products Inc	20210618	55.63	55.9	54.04	54.89	17939	54.89	down	down	correct
LAZR.US	Luminar Technologies Inc	20210618	22.95	23.43	22.25	23.41	6001200	23.41	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210618	22.88	23.8	22.15	22.18	223800	22.18	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210618	17.76	17.92	17.11	17.13	434286	16.8677	down	down	correct
LBC.US	Luther Burbank Corporation	20210618	11.85	11.93	11.515	11.59	132427	11.3893	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210618	9.38	9.64	8.34	8.62	138800	8.62	down	up	incorrect
LBPS.US	4D pharma plc	20210618	11.14	11.2	10.81	11.175	13300	11.175	up	up	correct
LBPSW.US	4D pharma plc	20210618	0.87	1.0225	0.87	1	6500	1	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20210618	156.62	157.38	155.17	156.61	131400	156.61	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210618	160.12	161.95	158.62	160.86	4384800	160.86	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210618	28	28.1	27.98	28.1	18200	26.816	up	up	correct
LBTYA.US	Liberty Global plc	20210618	27.42	27.42	26.715	26.91	1677395	26.91	down	down	correct
LBTYB.US	Liberty Global plc	20210618	29	29	29	29	300	29
LBTYK.US	Liberty Global plc	20210618	27.12	27.3	26.68	26.96	4626400	26.96	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20210618	9.78	9.78	9.78	9.78	0	9.78
LCAA.US	L Catterton Asia Acquisition Corp	20210618	9.95	9.95	9.67	9.95	10000	9.95
LCAAU.US	L Catterton Asia Acquisition Corp	20210618	10.1	10.11	10.1	10.1	4500	10.1
LCAAW.US	L Catterton Asia Acquisition Corp	20210618	0.95	0.95	0.85	0.9003	9551	0.9003	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20210618	10	10	10	10	1000	10
LCAP.US	Lionheart Acquisition Corporation II	20210618	9.86	9.87	9.86	9.86	6000	9.86
LCAPU.US	Lionheart Acquisition Corporation II	20210618	10.26	10.26	10.26	10.26	0	10.26
LCAPW.US	Lionheart Acquisition Corporation II	20210618	0.85	0.85	0.81	0.81	63493	0.81	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210618	23.25	23.83	23.18	23.4	4621324	23.4	up	up	correct
LCNB.US	LCNB Corp	20210618	16.83	16.9982	16.2	16.25	120801	15.9124	down	up	incorrect
LCRDX.US	LCRDX	20210618	11.1	11.1	11.1	11.1	0	10.7257
LCRUX.US	LCRUX	20210618	11.1	11.1	11.1	11.1	0	10.7561
LCUT.US	Lifetime Brands Inc	20210618	16.08	16.08	15.38	15.51	94859	15.4278	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210618	12.16	12.49	12	12.24	508000	12.24	up	up	correct
LDHA.US	LDH Growth Corp I	20210618	9.785	9.81	9.734	9.81	6300	9.81	up	up	correct
LDHAU.US	LDH Growth Corp I	20210618	9.95	10	9.95	10	4700	10	up	down	incorrect
LE.US	Lands' End Inc	20210618	31.02	31.815	30.311	30.84	169000	30.84	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20210618	122.33	125.18	121.8	123.64	646042	122.1979	up	up	correct
LEDS.US	SemiLEDs Corporation	20210618	18.12	21.47	17.63	19.35	7689900	19.35	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210618	27.6	28.06	27	27.88	31300	27.88	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20210618	9.7	9.7	9.7	9.7	0	9.7
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210618	9.99	9.99	9.99	9.99	3600	9.99
LEGH.US	Legacy Housing Corporation	20210618	18.03	18.31	17.5	18	60000	18	down	down	correct
LEGN.US	Legend Biotech Corporation	20210618	39.12	40.3	37.96	37.99	1540300	37.99	down	down	correct
LEGOU.US	Legato Merger Corp	20210618	11.35	11.55	11.35	11.52	5800	11.52	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210618	63.59	63.59	63.59	63.59	0	47.414
LESL.US	Leslie's Inc	20210618	25.005	25.7	24.915	25.57	3118400	25.57	up	down	incorrect
LEVL.US	Level One Bancorp Inc	20210618	27.52	27.6472	26.6	26.85	52911	26.6987	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210618	27.33	27.33	27.325	27.33	2400	26.4049
LEXX.US	Lexaria Bioscience Corp	20210618	6.78	6.816	6.559	6.79	64300	6.79	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210618	2.75	2.75	2.5701	2.65	3679	2.65	down	down	correct
LFMD.US	LifeMD Inc	20210618	13.5	14.01	13.24	13.28	477900	13.28	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20210618	26.5	26.7	25.52	26.21	541600	26.21	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210618	9.7	9.73	9.69	9.71	163800	9.71	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210618	10	10.07	10	10.03	28000	10.03	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210618	1.01	1.15	1.01	1.12	26900	1.12	up	up	correct
LFUS.US	Littelfuse Inc	20210618	243.77	247.7325	238.5	239.01	260197	238.1613	down	down	correct
LFVN.US	LifeVantage Corporation	20210618	7.59	7.87	7.31	7.4	140700	7.4	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210618	9.76	9.85	9.73	9.85	33600	9.85	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210618	9.99	10	9.98	9.99	22300	9.99
LGACW.US	Lazard Growth Acquisition Corp. I	20210618	1.1801	1.1834	1.18	1.18	5101	1.18	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210618	2.14	2.17	2.06	2.08	580300	2.08	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210618	0.2304	0.24	0.2214	0.2304	98503	0.2304
LGIH.US	LGI Homes Inc	20210618	150.43	157.36	150.36	153.01	634600	153.01	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210618	126.3	127.85	123.49	126.61	329600	126.61	up	up	correct
LGO.US	Largo Resources Ltd	20210618	15.46	15.73	15.26	15.69	164384	15.69	up	down	incorrect
LGVN.US	Longeveron Inc	20210618	7.03	7.2	6.754	7.2	70543	7.2	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210618	9.9	9.9	9.89	9.9	8800	9.9
LHCG.US	LHC Group Inc	20210618	199.2	200.98	196.56	197.13	210000	197.13	down	down	correct
LHDX.US	Lucira Health Inc	20210618	4.89	4.91	4.75	4.85	381100	4.85	down	down	correct
LI.US	Li Auto Inc	20210618	31.22	31.23	29.69	30.11	20633272	30.11	down	down	correct
LIDR.US	Aeye Inc	20210618	10.01	10.032	10.01	10.01	31300	10.01
LIDRW.US	AEye Inc	20210618	1.62	1.635	1.62	1.62	7200	1.62
LIFE.US	aTyr Pharma Inc	20210618	4.63	4.7	4.4	4.5	264500	4.5	down	down	correct
LILA.US	Liberty Latin America Ltd	20210618	13.92	14.24	13.75	13.95	401800	13.95	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210618	14.21	14.46	13.97	14.19	2971300	14.19	down	down	correct
LILM.US	Lilium NV	20210618	9.96	9.98	9.92	9.94	189300	9.94	down	down	correct
LILMW.US	Lilium Equity Warrants	20210618	1.52	1.69	1.52	1.65	122500	1.65	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210618	7.6	7.65	7.58	7.61	58600	7.61	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20210618	15.67	15.94	15.55	15.59	293600	15.59	down	up	incorrect
LINK.US	Interlink Electronics Inc	20210618	9.31	9.4599	7.75	7.75	28723	7.75	down	down	correct
LIQT.US	LiqTech International Inc	20210618	7.41	7.49	7.38	7.42	72600	7.42	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20210618	80.84	81.25	79.72	80.02	1005500	80.02	down	down	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20210618	9.98	9.99	9.98	9.98	2100	9.98
LIVE.US	Live Ventures Incorporated	20210618	55.45	57.5	53.77	56.68	34500	56.68	up	up	correct
LIVN.US	LivaNova PLC	20210618	83.29	84.24	82.25	82.25	375900	82.25	down	down	correct
LIVX.US	LiveXLive Media Inc	20210618	4.5	4.6	4.445	4.45	1307800	4.45	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20210618	3	3	2.89	2.92	15700	2.92	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210618	0.69	0.7	0.69	0.7	1500	0.7	up	up	correct
LIZI.US	Lizhi Inc	20210618	6.14	6.36	6.04	6.13	1027700	6.13	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210618	9.84	9.84	9.834	9.836	500	9.836	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20210618	10.04	10.04	10.04	10.04	1400	10.04
LJAQW.US	LightJump Acquisition Corporation	20210618	0.63	0.63	0.63	0.63	0	0.63
LJPC.US	La Jolla Pharmaceutical Company	20210618	4.6	4.7	4.43	4.48	279515	4.48	down	down	correct
LK.US	Luckin Coffee Inc	20210618	0.08	0.08	0.08	0.08	12000	0.08
LKCO.US	Luokung Technology Corp	20210618	2.002	2.43	1.99	2.37	24402100	2.37	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20210618	60.86	61.02	59.43	60.01	414927	59.299	down	down	correct
LKQ.US	LKQ Corporation	20210618	46.5	47.2	46.16	46.82	2970143	46.6165	up	up	correct
LLL.US	JX Luxventure Ltd	20210618	4.05	4.2629	3.91	4.02	37266	4.02	down	down	correct
LLNW.US	Limelight Networks Inc	20210618	3.31	3.38	3.22	3.26	3850700	3.26	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20210618	10.15	10.3	10.15	10.3	54500	10.3	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20210618	10.52	10.64	10.52	10.56	59000	10.56	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20210618	1.97	2.04	1.97	2.01	11100	2.01	up	down	incorrect
LMAO.US	LMF Acquisition Opportunities Inc	20210618	9.9	9.91	9.89	9.89	1800	9.89	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210618	10.36	10.36	10.36	10.36	1500	10.36
LMAOW.US	LMF Acquisition Opportunities Inc	20210618	0.466	0.4753	0.465	0.465	16006	0.465	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20210618	60.42	61.68	59.5601	61.61	243158	61.3608	up	up	correct
LMB.US	Limbach Holdings Inc	20210618	9.28	9.44	9.15	9.15	89800	9.15	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210618	9.87	9.88	9.87	9.88	22100	9.88	up	up	correct
LMFA.US	LM Funding America Inc	20210618	4.438	4.526	4.17	4.26	324700	4.26	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210618	4.1	4.25	4.1	4.24	377500	4.24	up	up	correct
LMNR.US	Limoneira Company	20210618	18.71	18.71	18.05	18.07	77700	17.8208	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210618	15	15.69	14.835	15.16	28300	15.16	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20210618	13.13	13.15	13.05	13.07	90143	12.7181	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210618	25.7	26	25.7	26	6102	25.1231	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210618	25.328	25.405	25.32	25.405	3686	24.4382	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210618	25.4	25.5	25.4	25.48	3534	24.4944	up	up	correct
LMST.US	Limestone Bancorp Inc	20210618	16.5	16.53	16.43	16.52	36600	16.52	up	down	incorrect
LNDC.US	Landec Corporation	20210618	11.48	11.64	11.33	11.47	298800	11.47	down	down	correct
LNSR.US	LENSAR Inc	20210618	8.23	8.303	8.15	8.23	48900	8.23
LNT.US	Alliant Energy Corporation	20210618	58.11	58.19	56.18	56.33	2171548	55.5519	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210618	24.94	24.94	24.54	24.62	643000	24.62	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20210618	6.9	6.95	6.8	6.95	50888	6.5483	up	up	correct
LOB.US	Live Oak Bancshares Inc	20210618	55.82	57.38	55.82	56.34	895195	56.3118	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210618	16.51	16.53	16.33	16.46	434900	16.46	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20210618	4.09	4.15	3.96	4.05	223700	4.05	down	down	correct
LOGI.US	Logitech International S.A	20210618	124.27	125.45	121.905	123.78	1017910	122.5615	down	down	correct
LOOP.US	Loop Industries Inc	20210618	11.9	12.99	11.7	12.99	382900	12.99	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210618	88.66	89	87	87.08	517800	87.08	down	down	correct
LORL.US	Loral Space & Communications Inc	20210618	35.79	36.56	35.41	36.25	91300	36.25	up	up	correct
LOTZ.US	CarLotz Inc	20210618	5.51	5.69	5.43	5.55	2067200	5.55	up	up	correct
LOTZW.US	CarLotz Inc	20210618	1.54	1.605	1.52	1.52	7004	1.52	down	down	correct
LOVE.US	The Lovesac Company	20210618	71	74.21	69.69	69.94	684700	69.94	down	down	correct
LPCN.US	Lipocine Inc	20210618	1.34	1.43	1.33	1.36	826823	1.36	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210618	137.86	138.79	134.47	134.61	1123469	134.1795	down	down	correct
LPRO.US	Open Lending Corporation	20210618	39.57	40.25	38.83	39.91	1159300	39.91	up	up	correct
LPSN.US	LivePerson Inc	20210618	59.33	61.95	59.03	61.59	863700	61.59	up	up	correct
LPTH.US	LightPath Technologies Inc	20210618	2.43	2.69	2.37	2.48	3135400	2.48	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20210618	1.69	1.75	1.684	1.74	308000	1.74	up	up	correct
LQDA.US	Liquidia Corporation	20210618	2.65	2.7	2.6	2.61	575500	2.61	down	down	correct
LQDT.US	Liquidity Services Inc	20210618	21.33	21.65	20.72	20.97	425600	20.97	down	down	correct
LRCX.US	Lam Research Corporation	20210618	630.1	631.5766	608.89	612.66	2113898	609.8212	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210618	25.07	25.2662	24.58	24.65	8781	24.65	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210618	8.28	8.45	8.22	8.26	97721	8.26	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20210618	15.18	15.4	15.18	15.4	1630	15.1172	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210618	50.8	51.43	49.43	50.75	3142800	50.75	down	down	correct
LSEA.US	Landsea Homes Corporation	20210618	8.42	8.446	8.14	8.15	113400	8.15	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210618	0.33	0.33	0.31	0.3111	80972	0.3111	down	down	correct
LSTR.US	Landstar System Inc	20210618	156.02	157.3642	154.92	154.99	325628	154.5234	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210618	44.07	44.79	43.445	44.34	1229800	44.34	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20210618	48.29	48.29	48.29	48.29	0	48.29
LSXMK.US	The Liberty SiriusXM Group	20210618	43.58	44.09	43.1	43.69	1025200	43.69	up	up	correct
LTAFX.US	Altst Strgs Fd A	20210618	6.62	6.62	6.62	6.62	0	6.615
LTBR.US	Lightbridge Corporation	20210618	6.22	6.48	6.08	6.08	61000	6.08	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210618	6.31	6.31	6.31	6.31	0	6.2961
LTCH.US	Latch Inc	20210618	12.05	12.64	11.905	12.41	1445400	12.41	up	up	correct
LTCHW.US	Latch Inc	20210618	3.35	3.62	3.35	3.549	5400	3.549	up	up	correct
LTIFX.US	LTIFX	20210618	6.74	6.74	6.74	6.74	0	6.74
LTRN.US	Lantern Pharma Inc	20210618	15.32	15.38	14.792	15.09	33900	15.09	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210618	4.05	4.16	3.94	4.14	1569900	4.14	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210618	30.32	31.5	30.32	31.35	1500	31.35	up	up	correct
LTRX.US	Lantronix Inc	20210618	5.6	5.61	5.31	5.41	120400	5.41	down	down	correct
LULU.US	Lululemon Athletica Inc	20210618	346.21	351.26	343.49	347.57	1509700	347.57	up	up	correct
LUMO.US	Lumos Pharma Inc	20210618	10.8	10.8	10.58	10.79	33900	10.79	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210618	10.64	10.93	10.51	10.51	470200	10.51	down	down	correct
LUNG.US	Pulmonx Corporation	20210618	42.69	44	42	42.19	502300	42.19	down	up	incorrect
LUXA.US	Lux Health Tech Acquisition Corp	20210618	9.9	9.9	9.82	9.85	121900	9.85	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210618	10.3	10.325	10.23	10.25	48800	10.25	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210618	1.32	1.43	1.25	1.36	44500	1.36	up	up	correct
LVO.US	LiveOne Inc	20210618	4.5	4.6	4.445	4.45	1307800	4.45	down	down	correct
LVOX.US	LiveVox Holding Inc	20210618	9.37	9.561	8.98	9.12	414600	9.12	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210618	10.7	10.7	10.15	10.15	632	10.15	down	down	correct
LVRA.US	Levere Holdings Corp	20210618	9.82	9.95	9.82	9.95	2100	9.95	up	up	correct
LVRAU.US	Levere Holdings Corp	20210618	10.15	10.2	10.15	10.2	3700	10.2	up	up	correct
LVRAW.US	Levere Holdings Corp	20210618	1	1	1	1	250	1
LVTX.US	Lava Therapeutics B.V	20210618	11.02	11.2	11	11.048	2100	11.048	up	up	correct
LWAY.US	Lifeway Foods Inc	20210618	5.1	5.24	5.1	5.21	7500	5.21	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210618	6.93	7.19	5.85	7	1534900	7	up	up	correct
LX.US	LexinFintech Holdings Ltd	20210618	12.68	13.25	12.62	12.78	3219700	12.78	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210618	11.02	11.02	10.016	10.35	4200	10.35	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210618	4.66	4.73	4.54	4.64	480800	4.64	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210618	16.26	16.85	15.99	16.2	448000	16.2	down	down	correct
LYFT.US	Lyft Inc	20210618	58.8	59.61	57.695	58.48	4571800	58.48	down	down	correct
LYL.US	Dragon Victory International Limited	20210618	1.64	1.7	1.62	1.67	229900	1.67	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210618	8.98	9.2	8.57	8.66	121100	8.66	down	down	correct
LYTS.US	LSI Industries Inc	20210618	7.68	7.83	7.56	7.67	398344	7.5766	down	down	correct
MACA.US	Moringa Acquisition Corp	20210618	9.68	9.68	9.66	9.68	18200	9.68
MACAU.US	Moringa Acquisition Corp	20210618	10.01	10.04	9.99	10.03	10400	10.03	up	up	correct
MACAW.US	Moringa Acquisition Corp	20210618	0.73	0.75	0.7	0.75	41609	0.75	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210618	6.38	6.53	6.3	6.52	54800	6.52	up	up	correct
MACQ.US	MCAP Acquisition Corp	20210618	9.64	9.64	9.63	9.64	20604	9.64
MACU.US	Mallard Acquisition Corp	20210618	9.98	9.98	9.97	9.97	5000	9.97	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210618	10.291	10.291	10.291	10.291	0	10.291
MACUW.US	Mallard Acquisition Corp	20210618	0.4101	0.4716	0.41	0.4716	11043	0.4716	up	up	correct
MANH.US	Manhattan Associates Inc	20210618	140.52	142.19	139.4	139.78	617200	139.78	down	down	correct
MANT.US	ManTech International Corporation	20210618	90.31	90.31	87.8	87.8	337201	86.8811	down	down	correct
MAPS.US	WM Technology Inc	20210618	20.5	21.2	19.52	19.97	428500	19.97	down	down	correct
MAPSW.US	WM Technology Inc	20210618	9.4	9.4	7.71	7.71	93790	7.71	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210618	9.89	10.465	9.89	9.98	36400	9.98	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20210618	10.14	10.15	10.14	10.15	22900	10.15	up	up	correct
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210618	0.4903	0.51	0.45	0.4602	191137	0.4602	down	up	incorrect
MAR.US	Marriott International Inc	20210618	140.23	140.63	138.47	138.83	3024600	138.83	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210618	29.72	30	28.28	28.92	9779600	28.92	down	down	correct
MARK.US	Remark Holdings Inc	20210618	1.91	1.98	1.88	1.92	1331200	1.92	up	up	correct
MARPS.US	Marine Petroleum Trust	20210618	4.75	4.8	4.48	4.585	11663	4.4155	down	up	incorrect
MASI.US	Masimo Corporation	20210618	229.7	241.92	229.56	240.05	1185400	240.05	up	up	correct
MASS.US	908 Devices Inc	20210618	42.02	43	39	40	973200	40	down	down	correct
MAT.US	Mattel Inc	20210618	19.17	19.53	18.95	19.4	3498400	19.4	up	down	incorrect
MATW.US	Matthews International Corporation	20210618	36	36.37	35.0027	35.69	336774	35.4644	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210618	18.44	18.95	17.88	18.45	2035400	18.45	up	up	correct
MAYS.US	J.W. Mays Inc	20210618	27	27	27	27	0	27
MBAY.US	MediaBay Inc	20210618	0.0001	0.0001	0.0001	0.0001	2166	0.0001
MBCN.US	Middlefield Banc Corp	20210618	23	23.625	22.85	23.46	34871	23.1112	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20210618	1.71	1.81	1.69	1.76	410500	1.76	up	up	correct
MBIN.US	Merchants Bancorp	20210618	40.52	41.44	39.14	40.29	183867	40.1117	down	down	correct
MBINN.US	Merchants Bancorp	20210618	26.75	26.75	26.71	26.71	5400	25.9669	down	up	incorrect
MBINO.US	Merchants Bancorp	20210618	26.56	26.6	26.43	26.58	1900	25.8295	up	up	correct
MBINP.US	Merchants Bancorp	20210618	26.95	27.12	26.95	27.1	1900	26.2582	up	up	correct
MBIO.US	Mustang Bio Inc	20210618	3.425	3.53	3.37	3.44	2397800	3.44	up	up	correct
MBNKP.US	Medallion Bank	20210618	25.54	25.6	25.385	25.44	4100	24.5107	down	up	incorrect
MBOT.US	Microbot Medical Inc	20210618	7.77	8	7.62	7.76	243400	7.76	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210618	3.7	3.71	3.65	3.68	315550	3.68	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20210618	9.9	9.93	9.87	9.9	152800	9.9
MBTCR.US	Nocturne Acquisition Corporation	20210618	0.3709	0.3709	0.3698	0.3698	7200	0.3698	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20210618	10.22	10.22	10.22	10.22	0	10.22
MBUU.US	Malibu Boats Inc	20210618	69.7	71.97	69.7	71.67	237500	71.67	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210618	30.6	30.6	29.65	29.71	118994	29.1601	down	down	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210618	9.98	9.98	9.98	9.98	0	9.98
MCADU.US	Mountain Crest Acquisition Corp. II	20210618	10.52	10.52	10.52	10.52	0	10.52
MCAEU.US	Mountain Crest Acquisition Corp. III	20210618	10.14	10.14	10.14	10.14	2600	10.14
MCBC.US	Macatawa Bank Corporation	20210618	8.9	9	8.85	8.92	141693	8.7552	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210618	17.56	18.2	16.401	17.97	105100	17.97	up	down	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210618	11.7	11.7	11.7	11.7	0	11.2967
MCFE.US	McAfee Corp	20210618	28.59	29.36	28.07	28.18	2806200	23.8976	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210618	24.95	25.37	24.895	25.13	157500	25.13	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210618	148.945	149.32	144.07	145.62	7738458	72.3853	down	down	correct
MCHX.US	Marchex Inc	20210618	2.84	2.96	2.73	2.79	141200	2.79	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210618	10	10	9.93	9.97	9900	9.97	down	up	incorrect
MCMJW.US	Merida Merger Corp. I	20210618	1.19	1.2	1.19	1.2	3110	1.2	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210618	21.32	22.425	21	21.83	2036350	21.83	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210618	65.63	66.93	64.56	65.29	80200	65.29	down	down	correct
MDB.US	MongoDB Inc	20210618	372.99	385.86	369.947	384.02	1437600	384.02	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210618	103.86	105.39	102.55	105.21	230200	105.21	up	up	correct
MDGS.US	Medigus Ltd	20210618	1.74	1.79	1.72	1.75	133300	1.75	up	up	correct
MDIA.US	MediaCo Holding Inc	20210618	4.89	4.89	3.92	3.92	245500	3.92	down	down	correct
MDJH.US	MDJM Ltd	20210618	6.77	7	6.55	6.85	52300	6.85	up	up	correct
MDLZ.US	Mondelez International Inc	20210618	63.04	63.15	61.87	62.14	16415000	61.1375	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20210618	3.721	3.79	3.66	3.71	35900	3.71	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210618	1.522	1.54	1.46	1.46	1008462	1.4137	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210618	23.875	23.875	23.565	23.565	900	22.5784	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210618	17.53	17.89	17.25	17.5	2948100	17.5	down	down	correct
MDVL.US	Medavail Holdings Inc	20210618	13.89	13.96	13.685	13.8	72900	13.8	down	down	correct
MDWD.US	MediWound Ltd	20210618	4.67	4.8	4.57	4.8	206300	4.8	up	up	correct
MDWT.US	Midwest Holding Inc	20210618	40.98	43.14	40.13	40.8	17400	40.8	down	down	correct
MDXG.US	MiMedx Group Inc	20210618	11.99	12.46	11.57	12.23	3029912	12.23	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210618	13.31	13.4	12	12.902	6276800	12.902	down	down	correct
MEDP.US	Medpace Holdings Inc	20210618	179.57	182.09	175.13	177.54	455200	177.54	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20210618	4.39	4.61	4.33	4.5	432000	4.5	up	up	correct
MEIP.US	MEI Pharma Inc	20210618	3.15	3.22	3.12	3.18	568100	3.18	up	down	incorrect
MELI.US	MercadoLibre Inc	20210618	1465.1	1482.73	1460	1468.0601	529200	1468.0601	up	up	correct
MEOH.US	Methanex Corporation	20210618	32.81	33.28	32.47	32.91	233460	32.7002	up	down	incorrect
MERC.US	Mercer International Inc	20210618	12.71	12.75	12.26	12.33	360713	12.1281	down	down	correct
MESA.US	Mesa Air Group Inc	20210618	9.2	9.33	9.03	9.19	1016600	9.19	down	up	incorrect
MESO.US	Mesoblast Limited	20210618	8.51	8.85	8.42	8.5	1273700	8.5	down	up	incorrect
METC.US	Ramaco Resources Inc	20210618	5.43	5.6	5.43	5.46	47100	5.46	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20210618	1.01	1.04	0.97	1	17170400	1	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210618	0.28	0.28	0.2404	0.2407	111457	0.2407	down	up	incorrect
MEUSW.US	23andMe Holding Co. Warrant	20210618	3.18	3.63	3.18	3.34	344900	3.34	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210618	6.04	6.4	5.9	6.04	262400	6.04
MFIN.US	Medallion Financial Corp	20210618	8.76	9.02	8.58	9.02	51078	9.02	up	up	correct
MGEE.US	MGE Energy Inc	20210618	76.36	76.36	73.66	73.87	231046	73.1372	down	down	correct
MGI.US	MoneyGram International Inc	20210618	9.96	10.37	9.83	10.24	6081600	10.24	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210618	14.92	15.0499	14.87	15	21131	14.8289	up	down	incorrect
MGLN.US	Magellan Health Inc	20210618	94.1	94.58	94.1	94.37	258000	94.37	up	up	correct
MGNI.US	Magnite Inc	20210618	30.98	31.61	29.15	29.49	4506400	29.49	down	down	correct
MGNX.US	MacroGenics Inc	20210618	21.3	21.96	21.25	21.89	2166100	21.89	up	up	correct
MGPI.US	MGP Ingredients Inc	20210618	63.04	63.04	60.48	61.92	200530	61.7045	down	down	correct
MGRC.US	McGrath RentCorp	20210618	78.58	80.585	77.51	78.13	254868	77.2571	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210618	10.85	11.06	10.46	10.8	723700	10.8	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210618	14.77	15.5	14.485	15.36	356700	15.36	up	up	correct
MGYR.US	Magyar Bancorp Inc	20210618	13.36	13.74	13.36	13.74	716	11.1351	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210618	3.35	3.55	3.34	3.5	376600	3.5	up	up	correct
MICT.US	MICT Inc	20210618	2.25	2.29	2.13	2.27	2167200	2.27	up	down	incorrect
MIDD.US	The Middleby Corporation	20210618	160.4	161.99	159.58	161	482675	161	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210618	0.8	0.81	0.76	0.79	49100	0.79	down	up	incorrect
MILE.US	Metromile Inc	20210618	9.11	9.19	8.7	8.84	2036500	8.84	down	down	correct
MILEW.US	Metromile Inc	20210618	2.46	2.46	2.17	2.2298	20240	2.2298	down	down	correct
MIME.US	Mimecast Limited	20210618	53.05	53.94	52.965	53.21	2019200	53.21	up	up	correct
MIND.US	MIND Technology Inc	20210618	2.02	2.02	1.87	1.93	150700	1.93	down	down	correct
MINDP.US	MIND Technology Inc	20210618	25	25	24.7867	24.8	3094	23.7063	down	down	correct
MINM.US	Minim Inc. Common Stock	20210618	2.9	2.95	2.9	2.95	1400	2.95	up	up	correct
MIR.US	WT	20210618	1.9	2	1.86	1.935	299499	1.935	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210618	17.95	18.28	17.875	18	90600	18	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210618	6.06	6.14	5.91	6.05	24000	6.05	down	down	correct
MITC.US	MeaTech 3D Ltd	20210618	7.5	7.5	7.23	7.23	24700	7.23	down	down	correct
MITK.US	Mitek Systems Inc	20210618	19.3	19.4	18.84	19	685500	19	down	up	incorrect
MITO.US	Stealth BioTherapeutics Corp	20210618	1.55	1.57	1.5	1.53	297300	1.53	down	up	incorrect
MKD.US	Molecular Data Inc	20210618	0.843	0.905	0.843	0.861	1272400	0.861	up	up	correct
MKSI.US	MKS Instruments Inc	20210618	172.8	172.92	166.79	168.41	529447	168.1531	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20210618	9.98	9.98	9.94	9.96	136871	9.96	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210618	458.5	461.36	446.33	449.54	647288	448.1968	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210618	8.32	8.49	8.01	8.13	347200	8.13	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210618	260.82	262.63	256.21	260.19	63392	259.9036	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210618	9.9	9.91	9.9	9.9	1800	9.9
MLACU.US	Malacca Straits Acquisition Company Limited	20210618	10.39	10.39	10.39	10.39	0	10.39
MLACW.US	Malacca Straits Acquisition Company Limited	20210618	0.9	0.9007	0.84	0.9007	43443	0.9007	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20210618	17.03	17.4	16.83	17.32	4322400	17.32	up	down	incorrect
MLHR.US	Herman Miller Inc	20210618	45.33	45.88	44.245	44.53	896185	44.3399	down	down	correct
MLKN.US	MillerKnoll Inc	20210618	45.33	45.88	44.245	44.53	896185	44.1418	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210618	18.38	18.75	18.38	18.75	8900	18.75	up	up	correct
MMAT.US	Meta Materials Inc	20210618	10.8	13	10.62	12.54	37913900	12.54	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20210618	3.16	3.2	2.95	2.98	174051	2.9698	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210618	2.62	2.62	2.58	2.61	11200	2.61	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210618	60.93	61.58	60.07	60.24	301000	60.24	down	down	correct
MMYT.US	MakeMyTrip Limited	20210618	30.09	30.09	28.52	29.07	610200	29.07	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210618	3.21	3.2101	3.18	3.2	29580	3.2	down	down	correct
MNDT.US	Mandiant Inc.	20210618	21.33	21.41	20.54	20.6	6657700	20.6	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20210618	219.8	237.5	218.16	232.51	173200	232.51	up	up	correct
MNKD.US	MannKind Corporation	20210618	4.39	4.46	4.23	4.26	4529600	4.26	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210618	3.77	3.95	3.71	3.74	12705100	3.74	down	up	incorrect
MNOV.US	MediciNova Inc	20210618	3.8	3.86	3.71	3.76	372200	3.76	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20210618	6.02	6.05	5.81	5.81	49500	5.81	down	down	correct
MNRO.US	Monro Inc	20210618	61.04	61.57	60.54	61.13	297220	60.5601	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20210618	22.3	22.36	21.66	21.66	56300	21.66	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20210618	26.76	26.76	26.76	26.76	100	25.8571
MNST.US	Monster Beverage Corporation	20210618	92.27	92.94	91.64	91.76	3401300	91.76	down	down	correct
MNTK.US	Montauk Renewables Inc	20210618	9.01	9.089	8.45	8.6	140000	8.6	down	down	correct
MNTS.US	Momentus Inc	20210618	11.8	11.99	11.11	11.57	250844	11.57	down	down	correct
MNTSW.US	Momentus Inc	20210618	2.9	2.9	2.59	2.59	33953	2.59	down	down	correct
MNTV.US	Momentive Global Inc	20210618	21.9	22.25	21.9	22.05	1321600	22.05	up	up	correct
MNTX.US	Manitex International Inc	20210618	7.2	7.32	7.2	7.3	8300	7.3	up	up	correct
MODV.US	ModivCare Inc	20210618	163.06	166.06	161.88	163.69	181400	163.69	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210618	29.52	29.52	28.34	28.52	72189	28.0994	down	down	correct
MOGO.US	Mogo Inc	20210618	7.1	7.16	6.925	7.06	743800	7.06	down	down	correct
MOHO.US	ECMOHO Limited	20210618	1.46	1.48	1.449	1.47	22500	1.47	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210618	19.33	19.54	19.01	19.26	332700	19.26	down	down	correct
MOMO.US	Momo Inc	20210618	15.21	15.27	14.77	14.8	3326036	14.8	down	down	correct
MON.US	Monument Circle Acquisition Corp	20210618	9.71	9.73	9.67	9.7	206000	9.7	down	up	incorrect
MONCU.US	Monument Circle Acquisition Corp	20210618	9.988	9.988	9.988	9.988	200	9.988
MONCW.US	Monument Circle Acquisition Corporation	20210618	0.7	0.7	0.66	0.7	37431	0.7
MOR.US	MorphoSys AG	20210618	19.93	20.28	19.36	19.36	1166100	19.36	down	down	correct
MORF.US	Morphic Holding Inc	20210618	63.81	65	61.417	64.28	983500	64.28	up	up	correct
MORN.US	Morningstar Inc	20210618	243.43	244.41	241.435	242.48	106004	241.9067	down	down	correct
MOSY.US	MoSys Inc	20210618	6.57	7.07	6.5	6.5	5506849	6.5	down	down	correct
MOTN.US	Motion Acquisition Corp	20210618	9.941	9.961	9.941	9.961	300	9.961	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210618	10.33	10.33	10.33	10.33	0	10.33
MOTNW.US	Motion Acquisition Corp	20210618	1.46	1.46	1.46	1.46	800	1.46
MOTS.US	Motus GI Holdings Inc	20210618	1.07	1.08	1.04	1.04	626900	1.04	down	down	correct
MOVE.US	Movano Inc	20210618	5.18	5.18	4.8	4.81	153100	4.81	down	up	incorrect
MOXC.US	Moxian Inc	20210618	10.359	11.96	9.9	11.62	1037100	11.62	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210618	23.13	23.48	22.06	22.27	256900	22.27	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20210618	0.4	0.4	0.36	0.3601	1117	0.3601	down	down	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20210618	0.4	0.4	0.3999	0.4	58850	0.4
MPB.US	Mid Penn Bancorp Inc	20210618	28.1	28.44	26.19	26.75	210635	26.3783	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210618	352.77	357.13	350.07	353.96	625887	352.5353	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20210618	29.5	30.3	29.37	30.2	1133200	30.2	up	up	correct
MRAM.US	Everspin Technologies Inc	20210618	6.62	6.633	6.42	6.54	93300	6.54	down	down	correct
MRBK.US	Meridian Corporation	20210618	26.35	26.9143	25.955	26.4	37573	26.1124	up	up	correct
MRCC.US	Monroe Capital Corporation	20210618	10.88	10.92	10.71	10.83	92447	10.351	down	down	correct
MRCY.US	Mercury Systems Inc	20210618	67.29	67.97	66.76	66.92	429900	66.92	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210618	3.3	3.37	3.255	3.35	1298200	3.35	up	up	correct
MRIN.US	Marin Software Incorporated	20210618	1.59	1.67	1.55	1.64	370200	1.64	up	up	correct
MRKR.US	Marker Therapeutics Inc	20210618	3.32	3.4	3.21	3.21	2295200	3.21	down	down	correct
MRLN.US	Marlin Business Services Corp	20210618	22.85	23.1	22.77	22.87	56043	22.5912	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210618	9.64	9.94	9.41	9.75	10100	9.75	up	up	correct
MRNA.US	Moderna Inc	20210618	201.3928	204.84	194.51	199.19	6663813	199.19	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210618	17.9	18.76	17.9	18.5	237300	18.5	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210618	14.24	14.43	13.75	13.76	2256800	13.76	down	down	correct
MRTN.US	Marten Transport Ltd	20210618	16.62	16.64	16.23	16.29	624810	15.7321	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210618	165.16	167.2	162.71	166.56	696700	166.56	up	up	correct
MRUS.US	Merus N.V	20210618	21.05	22.06	20.73	21.84	396200	21.84	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210618	44.85	45.19	44.15	44.85	2430900	44.85
MRVL.US	Marvell Technology Inc	20210618	54.58	55.33	53.96	54.27	18784119	54.1615	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210618	9.7	9.7	9.7	9.7	2500	9.7
MSBI.US	Midland States Bancorp Inc	20210618	26.44	26.75	25.71	26.01	244029	25.4457	down	up	incorrect
MSDA.US	MSD Acquisition Corp	20210618	9.89	9.89	9.89	9.89	50200	9.89
MSDAU.US	MSD Acquisition Corp	20210618	10.1	10.13	10.071	10.12	71800	10.12	up	up	correct
MSDAW.US	MSD Acquisition Corp	20210618	1.4896	1.4896	1.32	1.36	141138	1.36	down	down	correct
MSEX.US	Middlesex Water Company	20210618	86.88	86.88	84.1	84.26	202312	83.8059	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210618	12.28	12.28	12.28	12.28	0	11.8568
MSFIX.US	The Multi	20210618	12.55	12.55	12.55	12.55	0	12.1169
MSFT.US	Microsoft Corporation	20210618	259.63	262.3	258.75	259.43	37202219	258.4614	down	down	correct
MSFYX.US	The Multi	20210618	11.89	11.89	11.89	11.89	0	11.4803
MSGM.US	Motorsport Games Inc	20210618	13	13.39	11.89	12.1	53500	12.1	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210618	616	647.65	615.52	646.46	1541500	646.46	up	down	incorrect
MSVB.US	Mid	20210618	15.6	15.6	15.6	15.6	879	15.5286
MTAC.US	MedTech Acquisition Corporation	20210618	9.82	9.82	9.82	9.82	0	9.82
MTACU.US	MedTech Acquisition Corporation	20210618	10.18	10.18	10.18	10.18	0	10.18
MTACW.US	MedTech Acquisition Corporation	20210618	1.04	1.12	1.04	1.12	7600	1.12	up	up	correct
MTBC.US	CareCloud Inc	20210618	8.71	8.815	8.615	8.71	51500	8.71
MTBCP.US	CareCloud Inc	20210618	28.9	28.9	28.67	28.75	8823	27.2061	down	down	correct
MTC.US	Mmtec Inc	20210618	1.85	1.87	1.8	1.84	66600	1.84	down	down	correct
MTCH.US	Match Group Inc	20210618	151.12	155.75	149.56	153.92	3776210	153.92	up	up	correct
MTCR.US	Metacrine Inc	20210618	4.2	4.2	3.9	3.97	196500	3.97	down	down	correct
MTEM.US	Molecular Templates Inc	20210618	8.46	8.7	8.22	8.51	393100	8.51	up	up	correct
MTEX.US	Mannatech Incorporated	20210618	25.59	25.8	25.4005	25.8	6448	24.5197	up	down	incorrect
MTLS.US	Materialise NV	20210618	23.28	24.3	23	23.08	1971900	23.08	down	down	correct
MTP.US	Midatech Pharma plc	20210618	2.74	2.84	2.55	2.83	4724900	2.83	up	down	incorrect
MTRX.US	Matrix Service Company	20210618	11.28	11.3	10.7	10.77	401600	10.77	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210618	59.18	59.79	57.75	58.67	614400	58.67	down	down	correct
MTTR.US	Matterport Inc	20210618	14.57	14.65	14.2	14.56	233500	14.56	down	down	correct
MTTRW.US	Matterport Inc	20210618	4.46	4.68	4.46	4.56	27321	4.56	up	down	incorrect
MU.US	Micron Technology Inc	20210618	78.9	79.2835	76.13	76.95	39881533	76.7607	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210618	11	11.46	10.95	11.25	927000	11.25	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210618	12.71	13.09	12.65	13.09	2400	13.09	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210618	3.12	3.45	3.12	3.33	82900	3.33	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210618	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210618	11.78	11.83	11.34	11.47	50600	11.47	down	down	correct
MVBF.US	MVB Financial Corp	20210618	42.01	43.83	41.45	43.74	116061	43.4258	up	up	correct
MVIS.US	MicroVision Inc	20210618	20.57	21.07	18.56	18.84	8847200	18.84	down	down	correct
MVST.US	Microvast Holdings Inc	20210618	12.13	13.855	12.03	12.67	1473100	12.67	up	up	correct
MYFW.US	First Western Financial Inc	20210618	27.22	27.59	26.49	26.68	80600	26.68	down	down	correct
MYGN.US	Myriad Genetics Inc	20210618	30.08	30.82	28.52	28.61	923600	28.61	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210618	5.68	5.85	5.61	5.75	1090362	5.75	up	up	correct
MYPS.US	Playstudios Inc	20210618	8.75	8.88	7.87	8.22	661300	8.22	down	up	incorrect
MYPSW.US	MYPSW	20210618	1.84	1.84	1.71	1.72	95800	1.72	down	up	incorrect
MYRG.US	MYR Group Inc	20210618	86.95	87.7	85.64	86.84	377900	86.84	down	down	correct
MYSZ.US	My Size Inc	20210618	1.32	1.321	1.25	1.28	126100	1.28	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210618	9.7	9.7	9.66	9.7	33400	9.7
NAACU.US	North Atlantic Acquisition Corporation	20210618	9.98	9.98	9.963	9.98	12200	9.98
NAACW.US	North Atlantic Acquisition Corporation	20210618	1	1	1	1	111	1
NAII.US	Natural Alternatives International Inc	20210618	13.85	14.15	13.75	13.8	10900	13.8	down	down	correct
NAKD.US	Naked Brand Group Limited	20210618	0.6719	0.6957	0.65	0.6694	2853798	10.041	down	up	incorrect
NAOV.US	NanoVibronix Inc	20210618	0.91	0.91	0.858	0.891	176600	0.891	down	down	correct
NARI.US	Inari Medical Inc	20210618	89.3	93.78	89.08	92.68	654900	92.68	up	down	incorrect
NATH.US	Nathan's Famous Inc	20210618	69.13	69.755	68.615	69.6	12933	68.8698	up	up	correct
NATI.US	National Instruments Corporation	20210618	41.82	42.5	41.82	42.24	896069	41.714	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210618	19.2	19.45	19.03	19.11	62000	19.11	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20210618	9.7	9.883	9.13	9.4	204200	9.4	down	up	incorrect
NAVI.US	Navient Corporation	20210618	18.9	19.05	18.2	18.34	4578995	18.0648	down	down	correct
NBEV.US	NewAge Inc	20210618	2.42	2.49	2.34	2.34	1635500	2.34	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20210618	98.83	103	98.83	100.52	1452500	100.52	up	up	correct
NBN.US	Northeast Bank	20210618	28.9	28.98	28.27	28.79	99384	28.7732	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210618	1.36	1.37	1.33	1.34	3513525	1.34	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210618	4.87	4.915	4.53	4.63	547666	4.63	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20210618	9.65	9.65	9.65	9.65	0	9.65
NBSTU.US	Newbury Street Acquisition Corporation	20210618	9.93	9.93	9.93	9.93	0	9.93
NBTB.US	NBT Bancorp Inc	20210618	37.09	37.71	36.07	36.16	350551	35.6021	down	down	correct
NBTX.US	Nanobiotix S.A	20210618	14.52	14.52	14.52	14.52	300	14.52
NCBS.US	Nicolet Bankshares Inc	20210618	73.21	74.12	69.73	70.02	116600	70.02	down	down	correct
NCMI.US	National CineMedia Inc	20210618	4.95	5.04	4.89	5.03	600176	4.8622	up	up	correct
NCNA.US	NuCana plc	20210618	2.85	2.88	2.75	2.75	912800	2.75	down	down	correct
NCNO.US	nCino Inc	20210618	63.67	65.77	62.99	65.43	1002300	65.43	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210618	29.04	29.04	29.04	29.04	300	29.04
NCTY.US	The9 Limited	20210618	17.91	18.71	16.5	16.5	1849100	16.5	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20210618	9.81	9.86	9.78	9.85	25400	9.85	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20210618	10.07	10.08	10.035	10.08	18500	10.08	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20210618	1.35	1.41	1.35	1.3642	5216	1.3642	up	up	correct
NDAQ.US	Nasdaq Inc	20210618	178.25	178.8	175.26	175.8	1787809	174.8459	down	down	correct
NDLS.US	Noodles & Company	20210618	11.76	12.07	11.71	11.96	651368	11.96	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210618	2.18	2.2	2.08	2.11	449200	2.11	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210618	0.5798	0.58	0.52	0.58	0	0.58	up	up	correct
NDSN.US	Nordson Corporation	20210618	214.78	217.1	212.52	215.26	417719	214.3423	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210618	15.76	16.04	15.76	15.99	15700	11.7993	up	up	correct
NEE.US	PQ	20210618	49.42	49.6	48.9565	48.9565	42958	48.2603	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20210618	10.19	10.3	9.98	10.26	111000	10.26	up	up	correct
NEO.US	NeoGenomics Inc	20210618	42.78	43.47	42.56	43.12	1069400	43.12	up	up	correct
NEOG.US	Neogen Corporation	20210618	45.66	45.89	44.63	44.73	653800	44.73	down	down	correct
NEON.US	Neonode Inc	20210618	6.1	6.22	6.02	6.14	10900	6.14	up	up	correct
NEPH.US	Nephros Inc	20210618	8.95	9.3	8.92	9.3	18000	9.3	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20210618	1.28	1.31	1.23	1.24	1454600	1.24	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210618	2.65	2.74	2.575	2.63	468000	2.63	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210618	14.5	15	14.42	14.55	387000	14.55	up	up	correct
NETE.US	Net Element Inc	20210618	11.78	11.83	11.34	11.47	50600	11.47	down	down	correct
NEWT.US	Newtek Business Services Corp	20210618	34.22	34.58	33.53	33.59	528129	31.4136	down	down	correct
NEXI.US	NexImmune Inc	20210618	17.2	17.49	16	16	116800	16	down	down	correct
NEXT.US	NextDecade Corporation	20210618	3.92	4.4	3.73	4.34	2118700	4.34	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210618	16.07	16.31	15.84	15.85	557126	15.6155	down	up	incorrect
NFE.US	New Fortress Energy Inc	20210618	41.13	42.81	39.92	40.32	2867456	40.0245	down	down	correct
NFLX.US	Netflix Inc	20210618	496.4	504.49	495.24	500.77	5194200	500.77	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20210618	10.14	10.18	10.019	10.18	956200	10.18	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20210618	10.53	10.565	10.43	10.55	704400	10.55	up	up	correct
NGCAW.US	NextGen Acquisition Corp. II	20210618	2.1598	2.1699	1.973	1.98	202145	1.98	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20210618	19.61	20.4	19.43	20.37	1449100	20.37	up	up	correct
NGMS.US	NeoGames S.A	20210618	68.32	69.57	66.5	67.87	144000	67.87	down	down	correct
NH.US	NantHealth Inc	20210618	2.6	2.72	2.46	2.54	192500	2.54	down	down	correct
NHTC.US	Natural Health Trends Corp	20210618	6.8	6.89	6.71	6.79	35699	6.4489	down	down	correct
NICE.US	NICE Ltd	20210618	225.21	225.85	222.58	223.12	502100	223.12	down	down	correct
NICHX.US	NICHX	20210618	27.66	27.66	27.66	27.66	0	27.2467
NICK.US	Nicholas Financial Inc	20210618	11.21	11.5	11.2	11.5	7800	11.5	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210618	11.48	11.74	11.15	11.27	38600	11.27	down	down	correct
NIU.US	Niu Technologies	20210618	32.32	32.85	31.67	31.95	1151200	31.95	down	up	incorrect
NK.US	NantKwest Inc	20210618	41.4	42.04	40.5	40.5	223430	40.5	down	down	correct
NKLA.US	Nikola Corporation	20210618	16.81	17.15	16.25	16.51	8352900	16.51	down	down	correct
NKSH.US	National Bankshares Inc	20210618	34.75	34.9	33.975	34.63	51778	33.9707	down	down	correct
NKTR.US	Nektar Therapeutics	20210618	17.08	17.28	16.93	17	1421700	17	down	down	correct
NKTX.US	Nkarta Inc	20210618	25.17	26.5	25.13	26.48	405400	26.48	up	up	correct
NLOK.US	NortonLifeLock Inc	20210618	27.35	27.46	26.64	26.82	11454520	26.5556	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210618	3.11	3.11	3.029	3.06	122363	3.06	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210618	0.9	0.9	0.9	0.9	0	0.9
NLTX.US	Neoleukin Therapeutics Inc	20210618	10.06	10.39	9.95	10.15	830100	10.15	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210618	12.97	13.07	12.735	12.81	691397	12.2494	down	down	correct
NMIH.US	NMI Holdings Inc	20210618	23.85	24.05	22.47	22.67	1465500	22.67	down	down	correct
NMMC.US	North Mountain Merger Corp	20210618	9.77	9.77	9.71	9.74	2100	9.74	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210618	10.19	10.19	10.19	10.19	0	10.19
NMRD.US	Nemaura Medical Inc	20210618	10.51	10.82	9.34	9.65	565500	9.65	down	down	correct
NMRK.US	Newmark Group Inc	20210618	12.692	12.76	12.0001	12.18	1480404	12.1631	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210618	7.1	7.169	7.04	7.053	6400	7.053	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210618	1.42	1.44	1.33	1.34	3806000	1.34	down	down	correct
NNBR.US	NN Inc	20210618	7.25	7.36	6.84	6.85	617069	6.85	down	down	correct
NNDM.US	Nano Dimension Ltd	20210618	8	8.218	7.61	7.68	12727600	7.68	down	down	correct
NNOX.US	Nano	20210618	30.07	30.42	29.25	30.01	1179500	30.01	down	up	incorrect
NOAC.US	Natural Order Acquisition Corp	20210618	9.84	9.84	9.8	9.82	2500	9.82	down	up	incorrect
NOACU.US	Natural Order Acquisition Corp	20210618	10.51	10.592	10.51	10.51	1200	10.51
NOACW.US	Natural Order Acquisition Corp	20210618	0.71	0.755	0.71	0.75	30900	0.75	up	up	correct
NODK.US	NI Holdings Inc	20210618	20.15	20.42	19.915	20.25	53600	20.25	up	up	correct
NOTV.US	Inotiv Inc	20210618	31.5	31.75	28.625	28.75	345490	28.75	down	down	correct
NOVN.US	Novan Inc	20210618	10.76	11.47	10.759	10.87	2747800	10.87	up	up	correct
NOVT.US	Novanta Inc	20210618	132.64	133.56	125.21	126.38	223100	126.38	down	down	correct
NPCE.US	NeuroPace Inc	20210618	24.27	24.76	23.16	23.78	400200	23.78	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210618	9.65	9.72	9.65	9.72	4800	9.72	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210618	9.99	10	9.93	9.98	2700	9.98	down	down	correct
NRACW.US	Noble Rock Acquisition Corporation	20210618	0.801	0.8055	0.8	0.8	9734	0.8	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210618	3.51	3.582	3.27	3.27	300000	3.27	down	down	correct
NRC.US	National Research Corporation	20210618	43.91	44.28	43.43	43.54	86330	43.1869	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210618	44.06	44.84	41.86	41.86	82659	41.1152	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210618	28.73	29.7	27.48	28.94	1066000	28.94	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210618	17.75	17.75	17.75	17.75	0	17.0888
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210618	17.94	17.94	17.94	17.94	0	17.3464
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210618	17.93	17.93	17.93	17.93	0	17.2482
NRXP.US	NRx Pharmaceuticals Inc	20210618	15.53	15.75	14.77	14.86	389100	14.86	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210618	5.03	5.03	4	4.22	74489	4.22	down	up	incorrect
NSEC.US	The National Security Group Inc	20210618	11.56	11.56	11.56	11.56	166	11.4337
NSIT.US	Insight Enterprises Inc	20210618	99.74	100.51	97.49	98.05	397400	98.05	down	up	incorrect
NSPR.US	InspireMD Inc	20210618	5.2	5.33	5	5.15	129100	5.15	down	up	incorrect
NSPRZ.US	InspireMD Inc. Series B Warrants	20210618	0.125	0.1289	0.1201	0.1223	111052	0.1223	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210618	35.2	35.84	34.39	35.52	145300	35.52	up	up	correct
NSTG.US	NanoString Technologies Inc	20210618	61.19	64.75	61.19	64.19	788400	64.19	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210618	7.5	7.97	7.15	7.39	17200	7.39	down	down	correct
NTAP.US	NetApp Inc	20210618	80.89	81	77.62	78.16	4457403	77.2556	down	down	correct
NTCT.US	NetScout Systems Inc	20210618	30.16	30.34	29.04	29.13	926200	29.13	down	up	incorrect
NTES.US	NetEase Inc	20210618	110.63	111.33	106	107.41	8191774	106.8997	down	down	correct
NTGR.US	NETGEAR Inc	20210618	38.8	39.28	38.08	38.2	372900	38.2	down	down	correct
NTIC.US	Northern Technologies International Corporation	20210618	17.25	17.78	17.01	17.78	18905	17.6393	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20210618	74.87	77.15	74.65	75.92	1991100	75.92	up	down	incorrect
NTNX.US	Nutanix Inc	20210618	37.2	37.64	36.6	36.9	11588100	36.9	down	down	correct
NTRA.US	Natera Inc	20210618	101.94	105.6	101.93	102.88	2501900	102.88	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20210618	12.2	13	8	13	1401	13	up	up	correct
NTRS.US	Northern Trust Corporation	20210618	111.02	111.196	109	109.28	1913834	107.9743	down	down	correct
NTRSO.US	Northern Trust Corporation	20210618	27.41	27.47	27.349	27.47	4300	26.8792	up	up	correct
NTUS.US	Natus Medical Incorporated	20210618	28.6	29.02	28.34	28.54	431400	28.54	down	down	correct
NTWK.US	NetSol Technologies Inc	20210618	4.78	4.94	4.77	4.88	17700	4.88	up	up	correct
NUAN.US	Nuance Communications Inc	20210618	54.65	54.68	54.36	54.46	7383600	54.46	down	down	correct
NURO.US	NeuroMetrix Inc	20210618	3.74	3.75	3.55	3.63	120200	3.63	down	up	incorrect
NUVA.US	NuVasive Inc	20210618	66.1	66.8	65.63	66.29	601600	66.29	up	up	correct
NUWE.US	Nuwellis Inc	20210618	4.42	4.49	4.17	4.17	138900	4.17	down	down	correct
NUZE.US	NuZee Inc	20210618	3.18	3.2	3.02	3.2	61200	3.2	up	up	correct
NVAX.US	Novavax Inc	20210618	177.01	179.58	170.51	174.41	2869600	174.41	down	down	correct
NVCN.US	Neovasc Inc	20210618	0.94	0.95	0.91	0.94	1312900	0.94
NVCR.US	NovoCure Limited	20210618	222.48	228.098	217.81	218.04	2380400	218.04	down	down	correct
NVDA.US	NVIDIA Corporation	20210618	751.36	775	743.36	745.55	24221357	186.3318	down	up	incorrect
NVEC.US	NVE Corporation	20210618	69.01	69.97	67.5	67.77	70774	65.9358	down	down	correct
NVEE.US	NV5 Global Inc	20210618	89.52	90.02	86.44	86.82	150500	86.82	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210618	71.5	72	71.5	72	7600	72	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210618	3.13	3.13	2.86	2.97	59416	2.97	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210618	0.73	0.78	0.7	0.76	810100	0.76	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20210618	99.56	100.82	97.47	98.34	111700	98.34	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20210618	6.01	6.09	5.98	6.02	84100	6.02	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210618	0.22	0.24	0.22	0.24	27500	0.24	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210618	2.7	2.82	2.51	2.51	263833	2.51	down	down	correct
NVSA.US	New Vista Acquisition Corp	20210618	9.7	9.705	9.7	9.7	13500	9.7
NVSAU.US	New Vista Acquisition Corp	20210618	10.04	10.04	10	10.02	10500	10.02	down	down	correct
NVSAW.US	New Vista Acquisition Corp	20210618	0.98	1	0.9701	0.9893	28380	0.9893	up	up	correct
NVVE.US	Nuvve Holding Corp	20210618	12.51	13.14	12.15	12.28	674100	12.28	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20210618	1.79	1.92	1.78	1.85	54883	1.85	up	up	correct
NWBI.US	Northwest Bancshares Inc	20210618	13.78	13.9	13.47	13.48	1501695	13.0911	down	down	correct
NWE.US	NorthWestern Corporation	20210618	63.2	63.4	61.25	61.29	433916	60.0112	down	down	correct
NWFL.US	Norwood Financial Corp	20210618	25.46	25.94	25.16	25.35	45898	24.8358	down	down	correct
NWL.US	Newell Brands Inc	20210618	25.85	26.245	25.72	25.99	3488435	25.4922	up	up	correct
NWLI.US	National Western Life Group Inc	20210618	224.63	230.04	223	230	25769	229.6249	up	up	correct
NWPX.US	Northwest Pipe Company	20210618	29.8	29.87	28.65	28.75	96900	28.75	down	down	correct
NWS.US	News Corporation	20210618	24.01	24.27	23.68	23.82	907047	23.7088	down	down	correct
NWSA.US	News Corporation	20210618	25.25	25.43	24.94	25.13	3721279	25.0151	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210618	17.53	17.62	17.02	17.07	639800	17.07	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210618	195.62	197.02	192.71	193.1	4796644	192.1058	down	down	correct
NXST.US	Nexstar Media Group Inc	20210618	141.94	143.39	140.4142	142.5	508644	141.2494	up	down	incorrect
NXTC.US	NextCure Inc	20210618	8.06	8.188	7.763	7.85	585400	7.85	down	up	incorrect
NXTD.US	Nxt	20210618	0.956	0.9699	0.91	0.91	2319636	9.1	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20210618	2.32	2.38	2.26	2.26	176000	2.26	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20210618	4.6	4.64	4.5	4.62	8800964	4.3029	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210618	25.55	25.6705	25.5	25.5727	6400	24.1473	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210618	25.64	25.76	25.64	25.76	11747	24.3042	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20210618	25.08	25.1799	25.08	25.15	4829	24.2061	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210618	1.54	1.54	1.46	1.46	345700	1.46	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210618	24.9	24.9	24.75	24.9	2456	24.9
OAS.US	Oasis Petroleum Inc	20210618	93.71	98.49	91.3	97.86	951863	93.6169	up	up	correct
OBAS.US	Optibase Ltd	20210618	10.87	10.87	10.87	10.87	0	10.87
OBCI.US	Ocean Bio	20210618	11.44	11.8	10.9007	11.05	18421	10.9805	down	down	correct
OBLG.US	Oblong Inc	20210618	3.55	3.65	3.52	3.53	125700	3.53	down	down	correct
OBNK.US	Origin Bancorp Inc	20210618	42.34	42.82	40.4372	40.84	138184	40.5916	down	down	correct
OBSV.US	ObsEva SA	20210618	2.98	3.02	2.92	2.98	368600	2.98
OBT.US	Orange County Bancorp Inc. Common Stock	20210618	35	35	32.51	32.51	700	32.1398	down	down	correct
OCAX.US	OCA Acquisition Corp	20210618	9.88	9.91	9.86	9.885	3200	9.885	up	down	incorrect
OCAXU.US	OCA Acquisition Corp	20210618	10.163	10.194	10.11	10.11	2600	10.11	down	up	incorrect
OCAXW.US	OCA Acquisition Corp	20210618	0.553	0.59	0.5494	0.59	10447	0.59	up	up	correct
OCC.US	Optical Cable Corporation	20210618	3.7	3.88	3.69	3.83	11200	3.83	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20210618	14.45	14.525	14.32	14.35	39664	13.2006	down	down	correct
OCCIO.US	OFS Credit Company Inc	20210618	25.38	25.38	25.2	25.33	11800	24.446	down	down	correct
OCCIP.US	OFS Credit Company Inc	20210618	25.1801	25.1801	25.15	25.18	1012	24.3402	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210618	21.95	22.21	21.23	21.43	2413500	21.43	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210618	21.02	21.23	20.29	20.36	825717	20.0327	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210618	28	28	27.7	27.7	2400	26.8477	down	down	correct
OCG.US	Oriental Culture Holding LTD	20210618	4.85	5.11	4.76	4.87	582900	4.87	up	up	correct
OCGN.US	Ocugen Inc	20210618	6.5	6.67	6.33	6.57	22557300	6.57	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210618	6.694	6.77	6.575	6.59	2503426	6.3254	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210618	13.12	13.72	13.01	13.51	1925300	13.51	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210618	4.88	5.14	4.85	4.98	420953	4.98	up	up	correct
OCX.US	OncoCyte Corporation	20210618	5.56	5.72	5.32	5.34	632500	5.34	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210618	246.78	248.74	245.56	246.35	875664	246.0445	down	down	correct
ODP.US	The ODP Corporation	20210618	46.85	47.2	44.71	44.93	862985	44.93	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210618	3.63	3.68	3.475	3.52	510800	3.52	down	down	correct
OEG.US	Orbital Energy Group Inc	20210618	4.636	4.75	4.53	4.53	2104300	4.53	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210618	9.64	9.67	9.64	9.67	149300	9.67	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210618	9.99	9.99	9.99	9.99	200	9.99
OEPWW.US	One Equity Partners Open Water I Corp	20210618	0.9298	0.9594	0.8981	0.927	13038	0.927	down	down	correct
OESX.US	Orion Energy Systems Inc	20210618	5.52	5.7	5.46	5.6	521400	5.6	up	up	correct
OFED.US	Oconee Federal Financial Corp	20210618	23.3	23.92	23.3	23.92	4894	23.7123	up	up	correct
OFIX.US	Orthofix Medical Inc	20210618	42.95	42.95	41.33	41.56	129000	41.56	down	down	correct
OFLX.US	Omega Flex Inc	20210618	136.02	144.25	136.02	144.25	40268	143.3011	up	up	correct
OFS.US	OFS Capital Corporation	20210618	10.01	10.09	9.98	10.08	53804	9.4212	up	up	correct
OFSSG.US	OFS Capital Corporation	20210618	25.47	25.48	25.44	25.45	3800	24.6739	down	down	correct
OFSSI.US	OFSSI	20210618	25.3	25.3	25.3	25.3	0	24.566
OGI.US	OrganiGram Holdings Inc	20210618	3.06	3.088	2.88	2.91	5210300	2.91	down	down	correct
OHPA.US	Orion Acquisition Corp	20210618	9.68	9.68	9.68	9.68	0	9.68
OHPAU.US	Orion Acquisition Corp	20210618	9.926	9.926	9.926	9.926	1100	9.926
OIIM.US	O2Micro International Limited	20210618	7.03	7.2	6.71	6.89	147100	6.89	down	down	correct
OKTA.US	Okta Inc	20210618	233.4	242.6	232.421	239.26	4425900	239.26	up	up	correct
OLB.US	The OLB Group Inc	20210618	5.32	5.38	4.9	5	64643	5	down	up	incorrect
OLED.US	Universal Display Corporation	20210618	213.95	216.62	207.38	208.93	826741	208.4499	down	down	correct
OLK.US	Olink Holding AB (publ)	20210618	31.36	31.36	29.51	30.12	133700	30.12	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210618	88.44	88.87	84.61	85.98	1275900	85.98	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20210618	27	27.36	24.18	24.51	889200	24.51	down	down	correct
OM.US	Outset Medical Inc	20210618	48.99	51.92	48.91	49.56	410300	49.56	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210618	51.31	51.6	50.61	51	68754	49.0678	down	down	correct
OMCL.US	Omnicell Inc	20210618	144.25	146.4	142.78	143.68	354700	143.68	down	down	correct
OMEG.US	Omega Alpha SPAC	20210618	9.9	10	9.9	10	200	10	up	up	correct
OMER.US	Omeros Corporation	20210618	15.19	15.37	14.97	15.06	949600	15.06	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210618	6.8	6.8	6.533	6.59	39800	6.59	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210618	24.05	24.4	23.35	23.9	179700	23.9	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210618	32.71	35.52	32.53	34.48	1377973	32.8897	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210618	9.22	10	9.05	10	16300	10	up	up	correct
ON.US	ON Semiconductor Corporation	20210618	36.35	36.47	35.17	35.78	8732000	35.78	down	down	correct
ONB.US	Old National Bancorp	20210618	17.98	18.23	17.69	17.69	2859774	17.4041	down	down	correct
ONCR.US	Oncorus Inc	20210618	16.38	17.1	16.38	16.99	120500	16.99	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20210618	3.44	3.53	3.33	3.33	145800	3.33	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20210618	5.23	5.37	5.17	5.27	633900	5.27	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210618	2.86	2.92	2.8	2.92	254100	2.92	up	up	correct
ONDS.US	Ondas Holdings Inc	20210618	8.05	8.3	7.83	7.97	521900	7.97	down	down	correct
ONEM.US	1Life Healthcare Inc	20210618	33.46	34	33.18	33.88	1168800	33.88	up	up	correct
ONEW.US	OneWater Marine Inc	20210618	41.06	41.41	40	41.01	325700	39.2833	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20210618	7.13	7.29	6.91	7	599600	7	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20210618	8.67	8.73	8.24	8.57	135500	8.57	down	down	correct
OPBK.US	OP Bancorp	20210618	9.86	9.97	9.75	9.75	128185	9.5827	down	down	correct
OPCH.US	Option Care Health Inc	20210618	20.39	20.76	20.2	20.56	1131800	20.56	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210618	16.615	16.96	16.299	16.71	19878800	16.71	up	up	correct
OPGN.US	OpGen Inc	20210618	2.35	2.39	2.23	2.23	1148900	2.23	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20210618	5	5.03	4.76	4.78	38900	4.78	down	down	correct
OPI.US	Office Properties Income Trust	20210618	29.44	29.54	28.7	28.94	538907	28.3956	down	down	correct
OPINL.US	Office Properties Income Trust	20210618	27.03	27.219	26.79	26.96	17100	26.1863	down	down	correct
OPK.US	OPKO Health Inc	20210618	3.76	3.8	3.59	3.7	10432300	3.7	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210618	13.72	13.9	13.23	13.9	11500	13.9	up	up	correct
OPOF.US	Old Point Financial Corporation	20210618	23.85	24.8	23.85	24.8	6865	24.5181	up	up	correct
OPRA.US	Opera Limited	20210618	9.97	10.21	9.91	10.02	88200	10.02	up	up	correct
OPRT.US	Oportun Financial Corporation	20210618	20.88	21.73	20.85	21.16	413900	21.16	up	up	correct
OPRX.US	OptimizeRx Corporation	20210618	52.78	54.3	52	52.06	195353	52.06	down	down	correct
OPT.US	Opthea Limited	20210618	8.829	8.85	8.08	8.3	170121	8.3	down	up	incorrect
OPTN.US	OptiNose Inc	20210618	3.68	3.72	3.62	3.62	332200	3.62	down	down	correct
ORGN.US	Origin Materials Inc	20210618	9.95	9.95	9.72	9.86	3092926	9.86	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210618	16.2	16.65	15.76	16.51	5490800	16.51	up	up	correct
ORGS.US	Orgenesis Inc	20210618	4.82	5	4.73	4.88	417300	4.88	up	down	incorrect
ORIAU.US	Orion Biotech Opportunities Corp	20210618	10.15	10.15	10.05	10.05	5400	10.05	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20210618	18.96	20.49	18.96	19.98	557200	19.98	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210618	536.46	541.58	531.91	537.09	861500	537.09	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20210618	14.35	14.4	13.76	13.84	321400	13.84	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20210618	24.98	25.08	24.48	24.67	66219	24.276	down	down	correct
ORTX.US	Orchard Therapeutics plc	20210618	4.68	5	4.55	4.84	1073000	4.84	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210618	5.31	5.3943	5.08	5.1354	73969	5.1354	down	up	incorrect
OSATW.US	Orbsat Corp Warrants	20210618	1.5	1.9	1.3301	1.4101	3650	1.4101	down	down	correct
OSBC.US	Old Second Bancorp Inc	20210618	12.8	13.25	12.29	12.35	316620	12.2513	down	down	correct
OSIS.US	OSI Systems Inc	20210618	101.14	101.14	98.17	98.36	328300	98.36	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210618	3.01	3.01	2.85	2.89	932500	2.89	down	up	incorrect
OSPN.US	OneSpan Inc	20210618	26.59	27.3	26.03	26.04	751600	26.04	down	down	correct
OSS.US	One Stop Systems Inc	20210618	5.7	5.825	5.55	5.58	111600	5.58	down	down	correct
OSTK.US	Overstock.com Inc	20210618	89.49	89.8	85.42	86.81	921400	86.81	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210618	9.66	9.69	9.66	9.69	107300	9.69	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210618	9.99	10	9.96	9.96	3300	9.96	down	down	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20210618	0.65	0.65	0.65	0.65	0	0.65
OSUR.US	OraSure Technologies Inc	20210618	9.43	9.54	9.29	9.36	1420600	9.36	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210618	11.28	11.465	11.14	11.18	401600	11.18	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20210618	10.01	10.04	10.01	10.04	19700	10.04	up	up	correct
OTEX.US	Open Text Corporation	20210618	50.16	50.19	49.22	49.72	935155	49.2849	down	down	correct
OTIC.US	Otonomy Inc	20210618	2.4	2.45	2.22	2.26	540800	2.26	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210618	2.55	2.585	2.46	2.52	756100	2.52	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210618	0.31	0.31	0.3001	0.3002	4470	0.3002	down	down	correct
OTLY.US	Oatly Group AB	20210618	26.26	26.73	25.26	26	2415300	26	down	up	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210618	9.92	9.96	9.92	9.96	14100	9.96	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210618	1.63	1.7	1.63	1.68	7270	1.68	up	up	correct
OTRA.US	OTR Acquisition Corp	20210618	10.05	10.05	10.05	10.05	0	10.05
OTRAU.US	OTR Acquisition Corp	20210618	10.34	10.34	10.34	10.34	0	10.34
OTRK.US	Ontrak Inc	20210618	34.85	35.32	33.8	35.16	487828	35.16	up	down	incorrect
OTRKP.US	Ontrak Inc	20210618	24.85	24.95	24.81	24.85	11200	23.3535
OTTR.US	Otter Tail Corporation	20210618	48.7	49.1	47.35	47.52	234900	46.9004	down	down	correct
OUST.US	WT	20210618	3.055	3.41	3.055	3.4	49892	3.4	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20210618	23.35	23.59	23.15	23.41	34120	23.0354	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210618	4.44	4.5	4.3	4.37	849800	4.37	down	down	correct
OVLY.US	Oak Valley Bancorp	20210618	18.11	18.12	18	18	59258	17.851	down	up	incorrect
OWSCX.US	OWSCX	20210618	21.4	21.4	21.4	21.4	0	21.1006
OXBR.US	Oxbridge Re Holdings Limited	20210618	3.25	3.25	2.65	2.66	3148247	2.66	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210618	0.21	0.21	0.1761	0.1799	67912	0.1799	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20210618	7.35	7.5399	7.3	7.5	891227	7.1052	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210618	25.46	25.48	25.37	25.46	4800	24.6515
OXLCM.US	Oxford Lane Capital Corp	20210618	24.94	25.09	24.94	25.09	5278	24.2658	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210618	25.12	25.15	24.9	25.08	3500	24.3178	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210618	5	5.03	4.88	4.88	257380	4.654	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210618	25.25	25.25	25.12	25.15	5500	24.5395	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210618	25.27	25.27	25.27	25.27	1	24.469
OXSQZ.US	Oxford Square Capital Corp.	20210618	25.45	25.45	25.45	25.45	0	24.6791
OYST.US	Oyster Point Pharma Inc	20210618	19.16	20.3	19.16	20.16	45200	20.16	up	up	correct
OZK.US	Bank OZK	20210618	40	40.28	38.77	38.85	1704067	38.3195	down	down	correct
OZON.US	Ozon Holdings PLC	20210618	57.32	58.92	57.32	58.24	1431800	58.24	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210618	11.08	11.24	10.85	11.02	12854920	10.6388	down	down	correct
PAAS.US	Pan American Silver Corp	20210618	29.12	29.2501	28.17	28.24	3837449	28.0203	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210618	28.93	29.53	28.75	29.15	2768200	29.15	up	up	correct
PACW.US	PacWest Bancorp	20210618	40.38	41.19	39.5401	40.25	1938414	39.8075	down	down	correct
PACX.US	Pioneer Merger Corp	20210618	9.94	9.97	9.85	9.97	282600	9.97	up	up	correct
PACXU.US	Pioneer Merger Corp	20210618	10.48	10.51	10.44	10.51	95000	10.51	up	up	correct
PACXW.US	Pioneer Merger Corp	20210618	1.78	1.84	1.75	1.75	173399	1.75	down	down	correct
PAE.US	PAE Incorporated	20210618	8.84	9.03	8.6	8.68	1062500	8.68	down	down	correct
PAEWW.US	PAE Incorporated	20210618	2.26	2.26	2.26	2.26	200	2.26
PAGP.US	Plains GP Holdings L.P	20210618	11.71	11.87	11.44	11.48	3812406	11.1091	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210618	29.23	29.71	28.85	29.38	436885	29.0738	up	up	correct
PAIC.US	Petra Acquisition Inc	20210618	10.05	10.05	10.05	10.05	700	10.05
PAICU.US	Petra Acquisition Inc	20210618	10.63	10.63	10.63	10.63	0	10.63
PAICW.US	Petra Acquisition Inc	20210618	0.6101	0.63	0.4965	0.63	13208	0.63	up	up	correct
PALI.US	Palisade Bio Inc	20210618	4.15	4.2	4.01	4.13	294500	4.13	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210618	3.15	3.15	3.15	3.15	100	3.15
PANA.US	Panacea Acquisition Corp. II	20210618	10.01	10.01	10.01	10.01	0	10.01
PANL.US	Pangaea Logistics Solutions Ltd	20210618	4.85	4.89	4.63	4.89	693819	4.8124	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210618	373.8	379.29	369.5	371.71	1438100	371.71	down	down	correct
PAQC.US	Provident Acquisition Corp	20210618	9.7	9.7	9.66	9.7	78200	9.7
PAQCU.US	Provident Acquisition Corp	20210618	10.08	10.09	10.04	10.05	25700	10.05	down	down	correct
PAQCW.US	Provident Acquisition Corp	20210618	0.78	0.832	0.78	0.82	17951	0.82	up	up	correct
PASG.US	Passage Bio Inc	20210618	14.27	14.705	14.21	14.36	668200	14.36	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210618	11.13	11.28	11.13	11.28	2724	8.4024	up	up	correct
PATK.US	Patrick Industries Inc	20210618	73.04	74.1745	71.47	71.62	273061	71.3823	down	down	correct
PAVM.US	PAVmed Inc	20210618	6.35	6.63	6.29	6.41	1789400	6.41	up	up	correct
PAVMW.US	PAVmed Inc	20210618	2.3	2.3	2.27	2.27	1000	2.27	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210618	4.79	4.98	4.67	4.7122	28650	4.7122	down	up	incorrect
PAX.US	Patria Investments Limited	20210618	17.19	17.19	16.75	16.85	247100	16.2424	down	down	correct
PAYA.US	Paya Holdings Inc	20210618	10.99	11.18	10.785	10.86	1673900	10.86	down	down	correct
PAYS.US	PaySign Inc	20210618	3.25	3.3	3.16	3.18	402600	3.18	down	up	incorrect
PAYX.US	Paychex Inc	20210618	102.99	103.6	101.73	102.02	2246760	100.8848	down	down	correct
PBCT.US	People's United Financial Inc	20210618	17.182	17.26	16.75	16.85	9114816	16.4822	down	down	correct
PBCTP.US	People's United Financial Inc	20210618	28.62	28.7099	28.3501	28.46	10457	27.7651	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20210618	12.04	12.14	11.639	11.86	32400	11.86	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20210618	15.6	15.6	15.6	15.6	857	15.4649
PBIP.US	Prudential Bancorp Inc	20210618	13.56	13.74	13.4	13.74	77282	13.6075	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210618	3.73	3.75	3.69	3.7	14400	3.7	down	up	incorrect
PBPB.US	Potbelly Corporation	20210618	8.17	8.32	7.95	8.15	106732	8.15	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210618	1.43	1.468	1.36	1.4	297900	1.4	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210618	10.12	10.23	9.76	9.88	1645300	9.88	down	up	incorrect
PCAR.US	PACCAR Inc	20210618	88.48	88.885	86.96	87.04	3158897	84.8886	down	up	incorrect
PCB.US	PCB Bancorp	20210618	15.5	15.54	15.04	15.2	144606	15.0271	down	down	correct
PCH.US	PotlatchDeltic Corporation	20210618	51.255	52.42	51.255	51.58	711088	47.3554	up	up	correct
PCOM.US	Points International Ltd	20210618	16.53	17.13	16.53	17.13	13400	17.13	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210618	59.7	60.36	57.84	59.64	1309500	59.64	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210618	6.75	6.78	6.36	6.36	109900	6.36	down	down	correct
PCSB.US	PCSB Financial Corporation	20210618	18.36	18.36	17.78	17.92	159782	17.8048	down	down	correct
PCT.US	PureCycle Technologies Inc	20210618	22.17	22.8	21.51	22.4	6978244	22.4	up	up	correct
PCTI.US	PCTEL Inc	20210618	6.8	6.81	6.67	6.7	399010	6.5872	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20210618	29.99	29.99	29.99	29.99	400	29.99
PCTTW.US	PureCycle Technologies Inc	20210618	10.56	10.99	10.56	10.6801	6882	10.6801	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210618	179.24	182.94	178.42	181.2	280100	181.2	up	up	correct
PCVX.US	Vaxcyte Inc	20210618	21.13	21.93	20.535	21.48	1312700	21.48	up	up	correct
PCYG.US	Park City Group Inc	20210618	5.44	5.54	5.37	5.48	97873	5.48	up	up	correct
PCYO.US	Pure Cycle Corporation	20210618	13.19	13.4	13.01	13.24	175300	13.24	up	up	correct
PDCE.US	PDC Energy Inc	20210618	44.04	45.935	43.54	45.21	2187209	44.4984	up	up	correct
PDCO.US	Patterson Companies Inc	20210618	34.76	35.02	34.21	34.55	1011459	33.9792	down	up	incorrect
PDD.US	Pinduoduo Inc	20210618	125.3	128.67	124.26	125.03	13066200	125.03	down	down	correct
PDEX.US	Pro	20210618	30.89	30.92	28.69	28.98	52600	28.98	down	down	correct
PDFS.US	PDF Solutions Inc	20210618	17.5	17.58	17.27	17.53	224800	17.53	up	up	correct
PDLB.US	PDL Community Bancorp	20210618	13.17	13.57	12.99	13.2	55600	13.2	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20210618	10.41	12.2	10.16	11.52	4023000	11.52	up	up	correct
PDSKX.US	PDSKX	20210618	27.14	27.14	27.14	27.14	0	26.9452
PDSRX.US	PDSRX	20210618	27.09	27.09	27.09	27.09	0	26.9155
PDSYX.US	PDSYX	20210618	27.25	27.25	27.25	27.25	0	27.0543
PEBK.US	Peoples Bancorp of North Carolina Inc	20210618	24.65	24.76	24.5	24.73	28949	24.4323	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210618	30.15	30.465	29.34	29.4	170156	28.719	down	down	correct
PEGA.US	Pegasystems Inc	20210618	135.54	138.04	135.34	137.15	1262833	137.0526	up	up	correct
PENN.US	Penn National Gaming Inc	20210618	74.85	75.57	73.2	73.78	5202600	73.78	down	down	correct
PEP.US	PepsiCo Inc	20210618	147.98	147.98	145.23	145.42	10661672	143.4606	down	down	correct
PERI.US	Perion Network Ltd	20210618	16.12	16.4	15.89	16.14	320400	16.14	up	up	correct
PESI.US	Perma	20210618	6.83	6.83	6.73	6.82	10200	6.82	down	up	incorrect
PETQ.US	PetIQ Inc	20210618	40	40.33	38.841	40.02	703300	40.02	up	up	correct
PETS.US	PetMed Express Inc	20210618	32.33	32.8999	31.9	32.38	442830	31.7448	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210618	9.11	9.88	9.11	9.88	600	9.88	up	up	correct
PETZ.US	TDH Holdings Inc	20210618	3.08	3.2	2.94	3.2	181800	3.2	up	up	correct
PFALX.US	PFALX	20210618	9.62	9.62	9.62	9.62	0	9.4449
PFBC.US	Preferred Bank	20210618	64	65.35	62.915	62.97	110663	62.2414	down	down	correct
PFC.US	Premier Financial Corp	20210618	28.38	29.2298	27.87	27.9	252531	27.4014	down	up	incorrect
PFDR.US	Pathfinder Acquisition Corporation	20210618	9.79	9.814	9.77	9.814	2000	9.814	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210618	9.96	9.96	9.94	9.94	700	9.94	down	down	correct
PFDRW.US	Pathfinder Acquisition Corporation	20210618	0.999	0.999	0.999	0.999	2	0.999
PFFLX.US	PFFLX	20210618	9.62	9.62	9.62	9.62	0	9.4509
PFG.US	Principal Financial Group Inc	20210618	60.62	61.26	59.69	59.74	2011651	58.6456	down	down	correct
PFHD.US	Professional Holding Corp	20210618	17.4	17.68	17.36	17.54	117200	17.54	up	up	correct
PFIE.US	Profire Energy Inc	20210618	1.09	1.12	1.06	1.08	207900	1.08	down	down	correct
PFIN.US	P&F Industries Inc	20210618	6.64	6.93	6.64	6.93	9100	6.93	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210618	45	45.43	43.4	44.6	39676	43.8922	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210618	9.62	9.62	9.62	9.62	0	9.2428
PFLT.US	PennantPark Floating Rate Capital Ltd	20210618	12.74	12.79	12.46	12.53	510160	11.9986	down	up	incorrect
PFMT.US	Performant Financial Corporation	20210618	3.43	3.5	3.22	3.35	447800	3.35	down	down	correct
PFSW.US	PFSweb Inc	20210618	7.14	7.37	7.07	7.1	163600	7.1	down	down	correct
PFX.US	Phenixfin Corporation	20210618	41	41.9999	39.95	41.06	26632	41.06	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210618	25.4	25.47	25.12	25.47	700	24.7178	up	up	correct
PGC.US	Peapack	20210618	31.58	31.6	30.68	30.96	99250	30.8699	down	down	correct
PGEN.US	Precigen Inc	20210618	6.28	6.43	6.16	6.35	4468700	6.35	up	up	correct
PGNY.US	Progyny Inc	20210618	62.18	65.42	61.572	64.47	1348500	64.47	up	up	correct
PGRW.US	Progress Acquisition Corp	20210618	9.78	9.78	9.66	9.75	12400	9.75	down	down	correct
PGRWU.US	Progress Acquisition Corp	20210618	10.03	10.03	9.99	10.02	8500	10.02	down	down	correct
PGRWW.US	Progress Acquisition Corp	20210618	0.65	0.66	0.65	0.65	7223	0.65
PHAR.US	Pharming Group NV	20210618	11.59	11.65	11.49	11.49	3500	11.49	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210618	3.98	4.03	3.73	3.75	887100	3.75	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20210618	34.26	35.8	34.21	34.99	114600	34.99	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210618	3.97	3.9994	3.8	3.81	9211	3.81	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210618	9.82	9.82	9.76	9.78	13700	9.78	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20210618	10.11	10.13	10.08	10.08	7300	10.08	down	down	correct
PHICW.US	Population Health Investment Co. Inc	20210618	1.11	1.14	1.03	1.14	13600	1.14	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210618	2.26	2.3	2.2	2.2	163400	2.2	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210618	0.27	0.27	0.2022	0.2022	6892	0.2022	down	down	correct
PHUN.US	Phunware Inc	20210618	1.26	1.325	1.26	1.3	1030100	1.3	up	up	correct
PHUNW.US	Phunware Inc	20210618	0.243	0.2435	0.243	0.2435	0	0.2435	up	down	incorrect
PHVS.US	Pharvaris N.V	20210618	19.04	19.7	18.56	18.7	2900	18.7	down	down	correct
PI.US	Impinj Inc	20210618	49.36	50.3	48.93	49.88	284900	49.88	up	up	correct
PIIVX.US	PIIVX	20210618	43.5	43.5	43.5	43.5	0	43.5
PINC.US	Premier Inc	20210618	34.51	34.55	33.94	34.23	1036806	33.8665	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210618	3.8	3.8	3.26	3.53	3597600	3.53	down	down	correct
PIXY.US	ShiftPixy Inc	20210618	2.53	2.65	2.42	2.48	576200	2.48	down	down	correct
PKBK.US	Parke Bancorp Inc	20210618	20	20.14	19.67	20.02	70237	19.7145	up	up	correct
PKOH.US	Park	20210618	33.13	33.13	32.063	32.19	45888	31.8581	down	down	correct
PLAB.US	Photronics Inc	20210618	13.89	14.06	13.23	13.27	1051100	13.27	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210618	39.366	40.32	39.06	39.67	1305200	39.67	up	down	incorrect
PLBC.US	Plumas Bancorp	20210618	29	29.75	28.76	29.65	33444	29.41	up	down	incorrect
PLBY.US	PLBY Group Inc	20210618	35.62	37.24	35.5	36.54	1106900	36.54	up	up	correct
PLCE.US	The Children's Place Inc	20210618	90.26	91.65	86.48	86.83	686100	86.83	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20210618	1.531	1.55	1.38	1.39	998100	1.39	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20210618	67.84	68.67	66.39	67.85	385800	67.85	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20210618	9.78	9.78	9.78	9.78	0	9.78
PLMIU.US	Plum Acquisition Corp. I	20210618	9.98	9.98	9.98	9.98	200	9.98
PLMIW.US	Plum Acquisition Corp. I	20210618	1.0301	1.055	0.9612	0.9612	5957	0.9612	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20210618	76.93	78.9	75.72	76.08	189200	76.08	down	down	correct
PLPC.US	Preformed Line Products Company	20210618	74.4	75.0317	73.13	74.2	12375	73.5397	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210618	29.72	30.21	27.9	28.93	302134	28.93	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210618	17.06	17.405	16.82	17.34	78500	17.34	up	down	incorrect
PLTK.US	Playtika Holding Corp	20210618	24.57	24.75	23.96	23.96	861100	23.96	down	up	incorrect
PLUG.US	Plug Power Inc	20210618	29.56	30.33	28.72	29.17	21238900	29.17	down	up	incorrect
PLUS.US	ePlus inc	20210618	89.11	90.66	85.6	86.13	236806	43.065	down	up	incorrect
PLXP.US	PLx Pharma Inc	20210618	12.26	12.61	12.01	12.52	198100	12.52	up	up	correct
PLXS.US	Plexus Corp	20210618	89.2	89.2	86.75	87.3	283600	87.3	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210618	7.215	7.33	7.06	7.12	1730800	7.12	down	down	correct
PMAAX.US	PMAAX	20210618	11.91	11.91	11.91	11.91	0	11.8185
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210618	0.0087	0.0087	0.0068	0.0069	28501	10.3505	down	down	correct
PMD.US	Psychemedics Corporation	20210618	8.22	8.2319	7.66	7.98	19019	7.9238	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210618	0.94	0.95	0.92	0.92	138800	0.92	down	up	incorrect
PMFLX.US	PMFLX	20210618	11.91	11.91	11.91	11.91	0	11.7964
PMGM.US	Priveterra Acquisition Corp	20210618	9.65	9.65	9.65	9.65	0	9.65
PMGMU.US	Priveterra Acquisition Corp	20210618	9.96	9.96	9.96	9.96	50400	9.96
PMGMW.US	Priveterra Acquisition Corp	20210618	0.9201	0.9201	0.9101	0.9101	133	0.9101	down	up	incorrect
PMIFX.US	PMIFX	20210618	9.68	9.68	9.68	9.68	0	9.68
PMTS.US	CPI Card Group Inc. Common Stock	20210618	19	19.34	18.9	19	7100	19
PMVP.US	PMV Pharmaceuticals Inc	20210618	35	35	32.95	34.08	844700	34.08	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210618	8.25	8.53	8.09	8.53	15900	8.53	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210618	85.58	85.81	83.06	84.25	913523	83.9324	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210618	28.4	28.4	28.014	28.33	7100	27.5027	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210618	6.79	6.8799	6.635	6.65	854229	6.4136	down	down	correct
PNNTG.US	PNNTG	20210618	25.625	25.625	25.39	25.58	800	24.8929	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210618	43.78	46.37	43.78	46.37	2100	46.37	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210618	10.14	10.15	9.99	9.99	140905	9.99	down	down	correct
PNTG.US	The Pennant Group Inc	20210618	42.51	43.96	42.13	43.42	290700	43.42	up	up	correct
POAI.US	Predictive Oncology Inc	20210618	1.02	1.03	0.979	1.01	3537800	1.01	down	down	correct
PODD.US	Insulet Corporation	20210618	284.32	288.87	280.19	280.55	579200	280.55	down	down	correct
POLA.US	Polar Power Inc	20210618	10.44	10.7	10.09	10.35	210000	10.35	down	down	correct
POOL.US	Pool Corporation	20210618	433.8	444.64	430.2	442.02	443247	440.6115	up	down	incorrect
POPM.US	PopMail.com Inc	20210618	0.0012	0.0012	0.0012	0.0012	0	0.0012
POSH.US	Poshmark Inc	20210618	47	48.18	45.47	45.99	858300	45.99	down	down	correct
POW.US	Powered Brands	20210618	9.721	9.721	9.721	9.721	200	9.721
POWI.US	Power Integrations Inc	20210618	81.3	81.93	78.61	78.82	462433	78.6102	down	up	incorrect
POWL.US	Powell Industries Inc	20210618	33.3	33.62	32.21	32.6	103602	31.9773	down	down	correct
POWRU.US	Powered Brands	20210618	9.99	10.01	9.97	10	1500	10	up	up	correct
POWRW.US	Powered Brands	20210618	0.85	0.85	0.85	0.85	80	0.85
POWW.US	AMMO Inc	20210618	7.37	8.01	7.37	7.92	4644600	7.92	up	up	correct
POWWP.US	AMMO Inc	20210618	28.49	28.49	27.63	27.63	2700	26.3977	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210618	42.495	43.56	42.2	42.29	857363	41.602	down	down	correct
PPBT.US	Purple Biotech Ltd	20210618	5.03	5.11	5.03	5.1	177200	5.1	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210618	21.51	21.58	21.1	21.25	611700	21.25	down	down	correct
PPD.US	PPD Inc	20210618	46.19	46.39	46.16	46.38	2289900	46.38	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210618	9.6799	9.7412	9.6799	9.7	44385	9.7	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210618	10.04	10.135	10.04	10.04	1600	10.04
PPGHW.US	Poema Global Holdings Corp	20210618	0.733	0.7651	0.733	0.7501	27646	0.7501	up	up	correct
PPIH.US	Perma	20210618	6.88	7.09	6.39	6.94	109600	6.94	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210618	4.45	4.863	4.4	4.83	593200	4.71	up	up	correct
PPTA.US	Midas Gold Corp.	20210618	8.71	9.13	8.68	8.9	172200	8.9	up	up	correct
PRAA.US	PRA Group Inc	20210618	39.31	40.27	39.19	39.88	439200	39.88	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20210618	22.17	23.14	21.05	21.52	1613900	21.52	down	down	correct
PRCH.US	Porch Group Inc	20210618	18	18.51	17.78	17.89	1948700	17.89	down	down	correct
PRDEX.US	PREDEX Funds	20210618	25.71	25.71	25.71	25.71	0	25.4368
PRDO.US	Perdoceo Education Corporation	20210618	12.77	13.15	12.62	12.87	820200	12.87	up	up	correct
PRFT.US	Perficient Inc	20210618	79.19	80.27	78.67	79.76	457700	79.76	up	up	correct
PRFX.US	PainReform Ltd	20210618	2.79	3.2	2.79	2.97	162800	2.97	up	up	correct
PRGS.US	Progress Software Corporation	20210618	46.29	46.51	45.22	45.26	531569	44.931	down	down	correct
PRIM.US	Primoris Services Corporation	20210618	29.59	29.97	28.97	29.16	515398	28.9588	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210618	43.11	43.11	43.11	43.11	0	43.11
PRLD.US	Prelude Therapeutics Incorporated	20210618	31.69	32.65	30.03	31.02	551300	31.02	down	down	correct
PRLVX.US	PRLVX	20210618	42.75	42.75	42.75	42.75	0	42.75
PROC.US	Procaps Group S.A. Ordinary Shares	20210618	10.11	10.13	10.09	10.13	9000	10.13	up	up	correct
PROF.US	Profound Medical Corp	20210618	18.43	19.04	18.23	18.54	17700	18.54	up	up	correct
PROG.US	Progenity Inc	20210618	3.05	3.05	2.93	3.01	1268800	3.01	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210618	16.35	16.6199	16.11	16.36	35642	16.0932	up	up	correct
PRPH.US	ProPhase Labs Inc	20210618	5.9	5.9	5.51	5.66	191500	5.66	down	down	correct
PRPL.US	Purple Innovation Inc	20210618	25.61	26.17	24.55	25.99	2155900	25.99	up	up	correct
PRPO.US	Precipio Inc	20210618	3.82	3.98	3.77	3.78	887100	3.78	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210618	7.12	7.83	6.87	7.59	1675400	7.59	up	down	incorrect
PRSR.US	Prospector Capital Corp	20210618	9.72	9.73	9.7	9.72	192400	9.72
PRSRU.US	Prospector Capital Corp	20210618	9.99	10.03	9.98	10.01	194700	10.01	up	up	correct
PRSRW.US	Prospector Capital Corp	20210618	0.89	0.9797	0.8701	0.9	59544	0.9	up	up	correct
PRTA.US	Prothena Corporation plc	20210618	49.522	53.28	48.86	51.01	1131800	51.01	up	down	incorrect
PRTC.US	PureTech Health plc	20210618	51.1	51.1	51.1	51.1	0	51.1
PRTG.US	Portage Biotech Inc	20210618	42.73	44.976	38.26	39.9	39700	39.9	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210618	7.46	7.85	7.45	7.8	31100	7.8	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210618	8.01	8.32	7.27	7.39	2299200	7.39	down	down	correct
PRTS.US	CarParts.com Inc	20210618	18.15	18.62	17.96	18.29	849500	18.29	up	up	correct
PRVA.US	Privia Health Group Inc	20210618	43.01	45.54	42.47	45.35	2637800	45.35	up	up	correct
PRVB.US	Provention Bio Inc	20210618	8.39	8.51	8.21	8.37	1220800	8.37	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20210618	9.66	9.66	9.66	9.66	200	9.66
PSAGU.US	Property Solutions Acquisition Corp. II	20210618	9.96	9.96	9.96	9.96	0	9.96
PSAGW.US	Property Solutions Acquisition Corp. II	20210618	0.9334	0.95	0.9288	0.9492	1602	0.9492	up	up	correct
PSEC.US	Prospect Capital Corporation	20210618	8.68	8.72	8.39	8.42	4993985	8.0119	down	down	correct
PSHG.US	Performance Shipping Inc	20210618	5.47	5.52	5.31	5.52	30500	5.52	up	up	correct
PSMT.US	PriceSmart Inc	20210618	88.9	89.07	88.06	88.24	132998	87.8761	down	down	correct
PSNL.US	Personalis Inc	20210618	24.24	24.83	24	24.64	746900	24.64	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210618	18.94	18.94	18.94	18.94	0	18.5357
PSTI.US	Pluristem Therapeutics Inc	20210618	3.88	4.03	3.88	3.94	174800	3.94	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210618	2.85	2.85	2.71	2.76	547700	2.76	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20210618	8.81	9	8.5	8.78	556024	8.78	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210618	0.95	0.99	0.92	0.94	246600	0.94	down	down	correct
PTC.US	PTC Inc	20210618	134.14	134.66	130.5	131.75	1008000	131.75	down	down	correct
PTCT.US	PTC Therapeutics Inc	20210618	43.53	44.86	43.32	44.64	834700	44.64	up	down	incorrect
PTDEX.US	PREDEX	20210618	25.85	25.85	25.85	25.85	0	25.5915
PTE.US	PolarityTE Inc	20210618	1.132	1.16	1.1	1.1	1211760	1.1	down	down	correct
PTEN.US	Patterson	20210618	9.72	10.31	9.63	9.79	4083715	9.7371	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210618	43	43.745	41.49	42.47	1229300	42.47	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210618	9.83	9.84	9.74	9.84	4400	9.84	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210618	10	10	10	10	0	10
PTICW.US	PropTech Investment Corporation II	20210618	0.95	0.95	0.91	0.91	92200	0.91	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210618	3.41	3.73	2.94	2.94	6507411	2.94	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20210618	0.78	0.799	0.6017	0.6278	98481	0.6278	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210618	23.7	24	23.2	23.4	49530	22.3013	down	up	incorrect
PTNR.US	Partner Communications Company Ltd	20210618	4.81	4.92	4.81	4.92	1000	4.92	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20210618	9.78	9.8	9.74	9.74	3500	9.74	down	down	correct
PTOCU.US	Pine Technology Acquisition Corp	20210618	9.97	9.97	9.96	9.96	3400	9.96	down	down	correct
PTOCW.US	Pine Technology Acquisition Corp	20210618	0.6253	0.73	0.6253	0.7	13217	0.7	up	up	correct
PTON.US	Peloton Interactive Inc	20210618	107.592	110.19	107.24	109.12	6357400	109.12	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210618	3.44	3.65	3.29	3.46	145600	3.46	up	up	correct
PTRA.US	Proterra Inc	20210618	17.04	17.165	16.45	16.85	1062930	16.85	down	down	correct
PTRAW.US	Proterra Inc	20210618	5.57	5.9	5.5	5.55	303900	5.55	down	down	correct
PTRS.US	Partners Bancorp	20210618	7.6	7.86	7.6	7.77	54829	7.7007	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210618	57.25	57.5	52.77	52.9	41161	26.45	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210618	15.15	15.38	14.77	15.14	393200	14.9164	down	down	correct
PUBM.US	PubMatic Inc	20210618	34.1	34.65	33.15	33.71	1215828	33.71	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210618	9.63	9.65	9.62	9.63	57100	9.63
PUCKU.US	Goal Acquisitions Corp	20210618	10.28	10.28	10.23	10.23	33100	10.23	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20210618	0.6401	0.6798	0.62	0.62	30969	0.62	down	up	incorrect
PULM.US	Pulmatrix Inc	20210618	1.05	1.06	1.01	1.03	237200	1.03	down	down	correct
PUYI.US	Puyi Inc	20210618	5.75	5.75	5.75	5.75	600	5.75
PVAC.US	Penn Virginia Corporation	20210618	22.51	23.2	22.166	22.85	317800	22.85	up	up	correct
PVBC.US	Provident Bancorp Inc	20210618	16.1	16.44	16.1	16.35	171265	16.2777	up	up	correct
PWDEX.US	PREDEX	20210618	25.85	25.85	25.85	25.85	0	25.5915
PWFL.US	PowerFleet Inc	20210618	7.14	7.39	7.03	7.08	1391000	7.08	down	up	incorrect
PWOD.US	Penns Woods Bancorp Inc	20210618	24.28	24.28	23.41	23.64	62011	23.0147	down	down	correct
PWP.US	Perella Weinberg Partners	20210618	12	12.21	11.98	12	370500	11.8714
PXLW.US	Pixelworks Inc	20210618	3.39	3.45	3.26	3.28	690200	3.28	down	down	correct
PXS.US	Pyxis Tankers Inc	20210618	0.841	0.86	0.83	0.846	675000	0.846	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20210618	24.3	24.3	24.3	24.3	0	23.1846
PXSAW.US	Pyxis Tankers Inc	20210618	0.31	0.31	0.31	0.31	202	0.31
PYPD.US	PolyPid Ltd	20210618	9.12	9.389	9.12	9.21	10600	9.21	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20210618	275.3	286.38	274.86	283.38	14696000	283.38	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210618	6.33	6.57	6.22	6.33	1496400	6.33
PZZA.US	Papa John's International Inc	20210618	103.51	104.27	102.2	103.84	555371	103.2768	up	up	correct
QADA.US	QAD Inc	20210618	74.95	75.91	72.56	72.93	161426	72.8694	down	down	correct
QCOM.US	QUALCOMM Incorporated	20210618	134.55	134.58	132.24	133	12753570	131.8849	down	down	correct
QCRH.US	QCR Holdings Inc	20210618	47.88	48.22	44.7636	46.27	198098	46.1642	down	down	correct
QDEL.US	Quidel Corporation	20210618	112.72	114.11	112.42	113.8	622700	113.8	up	up	correct
QFIN.US	360 DigiTech Inc	20210618	44.285	44.625	42.61	43.2	3133845	42.6168	down	down	correct
QH.US	Quhuo Limited	20210618	4	4	3.85	3.85	85200	3.85	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210618	5.71	5.719	5.51	5.58	151800	5.58	down	down	correct
QIWI.US	QIWI plc	20210618	10.86	10.9	10.76	10.79	508359	9.8668	down	down	correct
QK.US	Q&K International Group Limited	20210618	1.28	1.33	1.22	1.28	837700	1.28
QLGN.US	Qualigen Therapeutics Inc	20210618	2.04	2.11	1.98	2.01	444600	2.01	down	up	incorrect
QLI.US	Qilian International Holding Group Limited	20210618	4.574	4.574	4.422	4.52	74600	4.52	down	down	correct
QLYS.US	Qualys Inc	20210618	107.78	108.98	105.45	105.95	1396800	105.95	down	down	correct
QMCO.US	Quantum Corporation	20210618	7.59	7.69	7.2	7.62	1019200	7.62	up	down	incorrect
QNST.US	QuinStreet Inc	20210618	18.18	18.33	17.84	18.05	395000	18.05	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210618	28.98	28.98	28.55	28.62	85020	27.7811	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20210618	6.87	6.87	6.42	6.63	140300	6.63	down	down	correct
QRTEA.US	Qurate Retail Inc	20210618	12.88	13.07	12.59	12.82	4537620	11.2687	down	down	correct
QRTEB.US	Qurate Retail Inc	20210618	12.9776	12.9776	12.9776	12.9776	478	11.4964
QRTEP.US	Qurate Retail Inc	20210618	108.06	108.82	108.06	108.48	11800	104.5014	up	down	incorrect
QRVO.US	Qorvo Inc	20210618	179.45	180.165	173.16	174.19	2088000	174.19	down	down	correct
QS.US	WT	20210618	27.49	27.6	26.37	26.96	8783117	26.96	down	down	correct
QSI.US	Quantum	20210618	8.5	9.3	8.45	9.22	2098300	9.22	up	up	correct
QSIAW.US	Quantum	20210618	2.5	2.5	2.2	2.44	169808	2.44	down	down	correct
QTNT.US	Quotient Limited	20210618	4.29	4.45	4.18	4.35	1715100	4.35	up	down	incorrect
QTRX.US	Quanterix Corporation	20210618	64.58	66.93	63.415	64.44	722800	64.44	down	down	correct
QTT.US	Qutoutiao Inc	20210618	1.89	1.9	1.84	1.9	1878080	19	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210618	6.37	6.39	6	6.194	27500	6.194	down	down	correct
QUIK.US	QuickLogic Corporation	20210618	6.21	6.45	6.15	6.4	44300	6.4	up	down	incorrect
QUMU.US	Qumu Corporation	20210618	3.02	3.09	2.94	2.95	253000	2.95	down	up	incorrect
QURE.US	uniQure N.V	20210618	34.01	34.93	32.78	32.87	1032100	32.87	down	down	correct
RACB.US	Research Alliance Corp. II	20210618	10	10.069	10	10	500	10
RADA.US	RADA Electronic Industries Ltd	20210618	12.75	13.23	12.65	12.81	2426000	12.81	up	down	incorrect
RADI.US	Radius Global Infrastructure Inc	20210618	14.58	15.09	14.37	14.99	610400	14.99	up	down	incorrect
RAIL.US	FreightCar America Inc	20210618	5.39	5.445	5.28	5.36	331437	5.36	down	down	correct
RAIN.US	Rain Therapeutics Inc	20210618	18.02	19.21	17.96	18.05	368700	18.05	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20210618	10.05	10.07	10.04	10.04	117900	10.04	down	down	correct
RAND.US	Rand Capital Corporation	20210618	18.25	18.26	18.25	18.26	441	18.1551	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210618	32.63	35.25	32.63	34.57	1001100	34.57	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210618	94.52	95.42	92.91	94.92	813500	94.92	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20210618	1.42	1.44	1.38	1.42	114100	1.42
RAVN.US	Raven Industries Inc	20210618	40	40.25	38.52	38.62	483020	38.62	down	down	correct
RBB.US	RBB Bancorp	20210618	23.4	23.51	22.79	23.01	120198	22.7702	down	down	correct
RBBN.US	Ribbon Communications Inc	20210618	7.98	8.09	7.31	7.4	2014000	7.4	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210618	45.75	46.06	44.945	45.27	81473	44.7295	down	down	correct
RBCN.US	Rubicon Technology Inc	20210618	9.7	9.9	9.7	9.84	1400	9.84	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210618	10.7	10.8	10.7	10.79	2200	10.79	up	up	correct
RBNC.US	Reliant Bancorp Inc	20210618	27.56	28.35	26.28	27	66496	26.7892	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210618	3.02	3.08	2.79	2.8	296028	2.8	down	down	correct
RCEL.US	AVITA Medical Inc	20210618	20.5	21.11	20.45	20.64	565400	20.64	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210618	9.83	9.87	9.8	9.85	8400	9.85	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210618	10.18	10.18	10.09	10.09	4300	10.09	down	down	correct
RCHGW.US	Recharge Acquisition Corp	20210618	0.7597	0.76	0.7017	0.7492	17101	0.7492	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210618	11.16	11.16	11.16	11.16	0	10.628
RCICX.US	Resource Credit Income Fund Class C	20210618	11.27	11.27	11.27	11.27	0	10.7959
RCII.US	Rent	20210618	56.51	56.97	53.8	54.2	3441152	53.2497	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210618	11.18	11.18	11.18	11.18	0	10.6482
RCILX.US	RCILX	20210618	11.15	11.15	11.15	11.15	0	10.6473
RCIWX.US	Resource Credit Income Fund Class W Shar	20210618	11.15	11.15	11.15	11.15	0	10.6473
RCKT.US	Rocket Pharmaceuticals Inc	20210618	43.46	44.35	42.3	43.01	555100	43.01	down	down	correct
RCKY.US	Rocky Brands Inc	20210618	54.25	55	53.73	53.82	109267	53.418	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20210618	9.67	9.67	9.642	9.67	22000	9.67
RCLFU.US	Rosecliff Acquisition Corp I	20210618	9.98	9.98	9.98	9.98	0	9.98
RCLFW.US	Rosecliff Acquisition Corp I	20210618	0.7499	0.7499	0.7151	0.7499	2001	0.7499
RCM.US	R1 RCM Inc	20210618	21.94	22.06	21.38	21.5	3089900	21.5	down	down	correct
RCMT.US	RCM Technologies Inc	20210618	3.64	3.83	3.6	3.82	61600	3.82	up	up	correct
RCON.US	Recon Technology Ltd	20210618	4.11	4.2	3.9	3.92	7530000	3.92	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210618	10.5	10.5	10	10	1889	10	down	up	incorrect
RDBX.US	Redbox Entertainment Inc	20210618	9.985	9.985	9.96	9.96	36800	9.96	down	down	correct
RDCM.US	RADCOM Ltd	20210618	10.01	10.12	9.98	10	30900	10	down	down	correct
RDFN.US	Redfin Corporation	20210618	58.95	60.5	58.43	59.41	1849000	59.41	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210618	6.96	7.036	6.7	6.97	384800	6.97	up	up	correct
RDI.US	Reading International Inc	20210618	6.64	6.8	6.58	6.77	44600	6.77	up	up	correct
RDIB.US	Reading International Inc	20210618	22.78	22.849	22.7505	22.8	2533	22.8	up	up	correct
RDNT.US	RadNet Inc	20210618	33.68	34.11	32.01	32.5	737400	32.5	down	up	incorrect
RDUS.US	Radius Health Inc	20210618	18.75	18.96	18.31	18.53	576400	18.53	down	up	incorrect
RDVT.US	Red Violet Inc	20210618	20.21	20.41	19.8	20.07	43500	20.07	down	down	correct
RDWR.US	Radware Ltd	20210618	31.19	31.23	30.25	30.46	1400800	30.46	down	down	correct
REAL.US	The RealReal Inc	20210618	19.94	20.3	19.32	19.66	2387900	19.66	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210618	9.8	9.8	9.309	9.645	126404	2.4113	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210618	3.04	3.16	2.88	2.9	324900	2.9	down	down	correct
REE.US	REE Automotive Ltd.	20210618	9.96	10	9.95	9.99	34100	9.99	up	up	correct
REEAW.US	REE Automotive Equity Warrant	20210618	1.79	1.797	1.72	1.73	32100	1.73	down	down	correct
REED.US	Reed's Inc	20210618	1.07	1.08	1.04	1.07	619100	1.07
REFR.US	Research Frontiers Incorporated	20210618	2.12	2.16	2.04	2.08	218900	2.08	down	down	correct
REG.US	Regency Centers Corporation	20210618	64.12	65.31	63.09	63.33	2582567	62.2304	down	down	correct
REGI.US	Renewable Energy Group Inc	20210618	66.38	66.7	61.86	63.02	3094000	63.02	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20210618	534.66	540.03	532.13	537.92	914800	537.92	up	up	correct
REKR.US	Rekor Systems Inc	20210618	10.23	10.72	10.19	10.5	828800	10.5	up	down	incorrect
RELI.US	Reliance Global Group Inc	20210618	3.83	3.83	3.6	3.79	77699	3.79	down	down	correct
RELIW.US	Reliance Global Group Inc	20210618	0.4202	0.4202	0.4202	0.4202	9	0.4202
RELL.US	Richardson Electronics Ltd	20210618	8.04	8.2	7.86	7.99	56436	7.8873	down	up	incorrect
REPH.US	Recro Pharma Inc	20210618	2.03	2.09	1.98	2	1042600	2	down	down	correct
REPL.US	Replimune Group Inc	20210618	34.25	35.72	34.125	35.4	955200	35.4	up	up	correct
RESN.US	Resonant Inc	20210618	3.51	3.61	3.41	3.41	4408400	3.41	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210618	139.5	141.4	137.62	138	425200	138	down	down	correct
RETO.US	ReTo Eco	20210618	1.22	1.22	1.16	1.17	244400	1.17	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210618	9.82	9.95	9.82	9.95	9200	9.95	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210618	10.11	10.15	10.08	10.11	8500	10.11
REVHW.US	Revolution Healthcare Acquisition Corp	20210618	1.44	1.5999	1.44	1.5	52721	1.5	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20210618	29.72	30.13	29.24	29.82	747200	29.3602	up	up	correct
RFIL.US	RF Industries Ltd	20210618	7.78	7.78	7.25	7.39	68200	7.39	down	down	correct
RGCO.US	RGC Resources Inc	20210618	22.8	23.02	22.42	22.53	54854	22.181	down	down	correct
RGEN.US	Repligen Corporation	20210618	199.06	203.31	194.9	197.34	1123900	197.34	down	down	correct
RGLD.US	Royal Gold Inc	20210618	112.26	113.1999	109.01	109.31	1154948	108.685	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20210618	0.88	0.94	0.87	0.88	2381700	0.88
RGNX.US	REGENXBIO Inc	20210618	37.32	37.98	37.155	37.74	610500	37.74	up	up	correct
RGP.US	Resources Connection Inc	20210618	14.32	14.58	14.18	14.32	393100	14.0876
RIBT.US	RiceBran Technologies	20210618	1.08	1.1	1.03	1.07	235573	1.07	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210618	64.97	66.33	62.06	63.44	106404	63.3628	down	down	correct
RIDE.US	Lordstown Motors Corp	20210618	10.19	10.88	10.14	10.65	9253400	10.65	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210618	4.07	4.27	4.07	4.22	5687000	4.22	up	down	incorrect
RILY.US	B. Riley Financial Inc	20210618	68.91	70.3556	66.32	68.11	630338	66.7817	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210618	25.1	25.13	25.03	25.09	36400	24.419	down	up	incorrect
RILYM.US	RILYM	20210618	25.6	25.64	25.52	25.64	27900	24.8574	up	up	correct
RILYN.US	B. Riley Financial Inc	20210618	26.05	26.05	25.9	26	21700	25.2067	down	down	correct
RILYP.US	B. Riley Financial Inc	20210618	26.75	26.77	26.685	26.75	5200	25.9071
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210618	25.62	25.7	25.62	25.7	3500	24.9659	up	up	correct
RIOT.US	Riot Blockchain Inc	20210618	33.659	34.28	31.68	32.18	10771500	32.18	down	down	correct
RIVE.US	Riverview Financial Corporation	20210618	12.08	12.86	11.58	12.8	17400	12.8	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210618	2.87	2.91	2.8	2.89	474200	2.89	up	up	correct
RLAY.US	Relay Therapeutics Inc	20210618	34	35.61	33.711	35.34	1671100	35.34	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20210618	31.61	31.74	30.48	30.9	102881	30.9	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210618	14.16	14.205	14.01	14.02	87000	13.895	down	down	correct
RMBL.US	RumbleON Inc	20210618	36.5	37.99	35.17	36.35	105000	36.35	down	down	correct
RMBS.US	Rambus Inc	20210618	22.06	22.38	21.73	22.27	1640400	22.27	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210618	5.8	6.05	5.79	5.98	16300	5.98	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20210618	9.78	9.78	9.78	9.78	500	9.78
RMGCU.US	RMG Acquisition Corp. III	20210618	9.97	10.02	9.97	10	2600	10	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20210618	1.12	1.2	1.12	1.19	10506	1.19	up	down	incorrect
RMNI.US	Rimini Street Inc	20210618	6.72	6.805	6.5	6.5	632300	6.5	down	up	incorrect
RMR.US	The RMR Group Inc	20210618	39.58	40.34	39.04	39.19	81261	32.877	down	down	correct
RMRM.US	RMR Mortgage Trust	20210618	11.97	12.05	11.95	12.02	22200	11.702	up	up	correct
RMTI.US	Rockwell Medical Inc	20210618	0.89	0.9	0.86	0.87	994300	0.87	down	down	correct
RNA.US	Avidity Biosciences Inc	20210618	26.66	27.1	25.64	26.81	311495	26.81	up	down	incorrect
RNDB.US	Randolph Bancorp Inc	20210618	21.59	22.25	21.24	22.25	17402	22.1221	up	up	correct
RNLX.US	Renalytix Plc	20210618	33	33.12	31.804	32.44	105100	32.44	down	down	correct
RNST.US	Renasant Corporation	20210618	40.31	40.8927	36.28	39.67	573943	39.1667	down	down	correct
RNW.US	Renew Energy Global PLC	20210618	10.02	10.04	9.97	9.99	208800	9.99	down	down	correct
RNWK.US	RealNetworks Inc	20210618	2.37	2.41	2.32	2.32	868600	2.32	down	up	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20210618	1.9	1.95	1.83	1.83	150800	1.83	down	down	correct
ROAD.US	Construction Partners Inc	20210618	31.23	31.73	28.92	29.06	447900	29.06	down	down	correct
ROCC.US	Ranger Oil Corporation	20210618	9.926	9.93	9.92	9.92	45400	9.92	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210618	72.99	74.13	72.26	73.38	238500	73.38	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20210618	9.91	9.94	9.87	9.94	128800	9.94	up	up	correct
ROCRU.US	Roth CH Acquisition III Co	20210618	10.33	10.38	10.31	10.34	54300	10.34	up	down	incorrect
ROCRW.US	Roth CH Acquisition III Co	20210618	1.76	1.84	1.65	1.71	37703	1.71	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210618	17.86	17.8701	17.51	17.53	1073616	17.2569	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210618	9.88	9.9	9.88	9.9	84600	9.9	up	up	correct
ROKU.US	Roku Inc	20210618	349.84	370.75	349.84	368.43	6197700	368.43	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210618	194.7	195	190	190.68	136500	190.68	down	down	correct
ROOT.US	Root Inc	20210618	10.88	11.02	10.6	10.71	4136902	10.71	down	down	correct
ROST.US	Ross Stores Inc	20210618	116.72	117.11	114.56	115.26	4148484	114.6818	down	up	incorrect
ROVR.US	Rover Group Inc	20210618	9.97	10.01	9.97	9.97	260751	9.97
RPAY.US	Repay Holdings Corporation	20210618	24.54	25.05	24.135	24.83	1152900	24.83	up	up	correct
RPD.US	Rapid7 Inc	20210618	94.01	95.125	93.23	93.98	856600	93.98	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210618	10.5	10.71	8.63	8.63	270100	8.63	down	down	correct
RPRX.US	Royalty Pharma plc	20210618	43.91	44.53	42.82	44.02	7106699	43.6513	up	up	correct
RPTX.US	Repare Therapeutics Inc	20210618	34.14	34.15	32.32	34.02	476700	34.02	down	down	correct
RRBI.US	Red River Bancshares Inc	20210618	51.71	51.98	50.7	51.17	15600	51.0312	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210618	29.73	30.17	29.36	30	223100	30	up	up	correct
RRR.US	Red Rock Resorts Inc	20210618	41.08	41.48	39.17	39.46	1394122	37.1255	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210618	5.895	5.95	5.26	5.44	4044358	5.44	down	down	correct
RSSS.US	Research Solutions Inc	20210618	2.46	2.5	2.35	2.5	411400	2.5	up	up	correct
RSVR.US	Reservoir Media Inc	20210618	9.926	9.93	9.92	9.92	45400	9.92	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210618	1.4	1.53	1.4	1.53	64300	1.53	up	up	correct
RTLR.US	Rattler Midstream LP	20210618	11.25	11.3	10.9	10.96	254700	10.4816	down	up	incorrect
RTPY.US	Reinvent Technology Partners Y	20210618	10.05	10.05	10	10.01	186900	10.01	down	up	incorrect
RTPYU.US	Reinvent Technology Partners Y	20210618	10.31	10.34	10.22	10.22	14100	10.22	down	down	correct
RTPYW.US	Reinvent Technology Partners Y	20210618	1.85	1.93	1.85	1.88	13677	1.88	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20210618	25.11	25.36	23.5	25.2	3163081	25.2	up	down	incorrect
RUN.US	Sunrun Inc	20210618	50.48	52.82	49.9	52.71	13388200	52.71	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20210618	43.02	43.59	41.57	41.87	459832	41.5464	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20210618	38.37	38.83	36.79	38.16	55046	37.8566	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20210618	22.27	22.74	22.01	22.1	798200	22.1	down	down	correct
RVMD.US	Revolution Medicines Inc	20210618	33.58	34.18	32.64	33.96	1438100	33.96	up	up	correct
RVNC.US	Revance Therapeutics Inc	20210618	30.17	30.64	29.94	30.4	518600	30.4	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210618	4.76	4.93	4.7	4.9	116600	4.9	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210618	0.5099	0.5099	0.499	0.4997	14650	0.4997	down	down	correct
RVSB.US	Riverview Bancorp Inc	20210618	6.5	6.6517	6.44	6.47	160398	6.3754	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210618	1.8	1.85	1.75	1.76	349700	1.76	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20210618	26.63	28.0048	25.36	25.53	649049	25.53	down	down	correct
RXRA.US	RXR Acquisition Corp	20210618	9.89	9.89	9.848	9.855	1800	9.855	down	down	correct
RXRAU.US	RXR Acquisition Corp	20210618	10.02	10.02	9.97	9.97	2200	9.97	down	down	correct
RXRAW.US	RXR Acquisition Corp	20210618	0.83	0.83	0.83	0.83	1210	0.83
RXRX.US	Recursion Pharmaceuticals Inc	20210618	35.45	37.71	34.6	36.43	1846100	36.43	up	up	correct
RXT.US	Rackspace Technology Inc	20210618	19.65	19.91	19.15	19.25	2134019	19.25	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210618	109.95	111.76	109.22	110.31	288200	110.31	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20210618	20.41	20.9	19.985	20.51	999500	20.51	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20210618	28.47	28.54	28.4585	28.535	6527	27.8271	up	up	correct
RZLT.US	Rezolute Inc	20210618	12.12	13.2	12.09	13.1	63979	13.1	up	up	correct
SABR.US	Sabre Corporation	20210618	13.69	14.02	13.52	13.93	8112600	13.93	up	up	correct
SABRP.US	Sabre Corporation	20210618	172.61	173.86	172.61	173.86	100900	169.719	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20210618	9.97	9.97	9.94	9.95	13000	9.95	down	down	correct
SAFM.US	Sanderson Farms Inc	20210618	160.37	160.37	155.34	155.74	249791	155.0079	down	down	correct
SAFT.US	Safety Insurance Group Inc	20210618	79.52	79.8727	77.8601	78.68	153045	76.9213	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210618	55.73	57.24	53.9	56.88	1663800	56.88	up	up	correct
SAIA.US	Saia Inc	20210618	201.86	204.77	201	202.5	308200	202.5	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20210618	46.82	47.17	46.13	47.15	29262	46.6003	up	down	incorrect
SALM.US	Salem Media Group Inc	20210618	2.32	2.4	2.28	2.32	75400	2.32
SAMG.US	Silvercrest Asset Management Group Inc	20210618	16.11	16.2149	15.18	15.22	79691	14.9038	down	down	correct
SANA.US	Sana Biotechnology Inc	20210618	22.69	22.85	21.3	22.5	2397756	22.5	down	up	incorrect
SANM.US	Sanmina Corporation	20210618	39.31	39.64	38.68	38.98	1162200	38.98	down	down	correct
SANW.US	S&W Seed Company	20210618	3.61	3.65	3.6	3.62	57300	3.62	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20210618	43.61	43.74	41.43	42.61	381227	42.0316	down	down	correct
SATS.US	EchoStar Corporation	20210618	26.27	27.06	26.15	26.9	1266721	26.9	up	up	correct
SAVA.US	Cassava Sciences Inc	20210618	78	81.48	77.75	79.65	1743300	79.65	up	up	correct
SBAC.US	SBA Communications Corporation	20210618	320.1	321.9	317.23	318.44	982267	317.3854	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210618	34.04	34.4	33	33.08	412000	32.8107	down	up	incorrect
SBEA.US	SilverBox Engaged Merger Corp I	20210618	9.73	9.73	9.7	9.715	3900	9.715	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210618	10	10	10	10	100	10
SBEAW.US	SilverBox Engaged Merger Corp I	20210618	0.75	0.75	0.75	0.75	10	0.75
SBET.US	Sharplink Gaming Ltd	20210618	2.73	2.88	2.64	2.79	225700	2.79	up	up	correct
SBFG.US	SB Financial Group Inc	20210618	18.85	18.87	18.5	18.87	38638	18.6439	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20210618	31.35	31.92	31.27	31.84	845821	31.3581	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210618	21.77	22.5699	21.41	22.13	1553804	19.5728	up	up	correct
SBNY.US	Signature Bank	20210618	242.13	245.7	232.72	234.5	1091306	233.4892	down	down	correct
SBNYP.US	Signature Bank	20210618	26.03	26.05	25.91	26.04	31400	25.4157	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210618	17.38	17.55	17.29	17.39	3699873	16.7351	up	up	correct
SBSI.US	Southside Bancshares Inc	20210618	39.92	40.37	38.48	38.84	325554	38.1555	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210618	4.5	4.57	4.47	4.52	98000	4.52	up	down	incorrect
SBTX.US	Silverback Therapeutics Inc	20210618	30.39	32.38	30.18	31.88	202200	31.88	up	up	correct
SBUX.US	Starbucks Corporation	20210618	110.74	110.75	109.2615	109.7	7024352	108.8067	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210618	9.7	9.7	9.7	9.7	200	9.7
SCAQU.US	Stratim Cloud Acquisition Corp	20210618	9.95	9.95	9.95	9.95	0	9.95
SCAQW.US	Stratim Cloud Acquisition Corp	20210618	0.7182	0.7182	0.7182	0.7182	1100	0.7182
SCHL.US	Scholastic Corporation	20210618	38.25	38.32	36.88	37.27	350924	36.9477	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20210618	47.71	49.085	46.5	46.9	970795	46.5564	down	down	correct
SCKT.US	Socket Mobile Inc	20210618	6.34	6.34	6.04	6.09	45300	6.09	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210618	9.72	9.725	9.7	9.7	12000	9.7	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210618	9.97	10	9.97	9.98	26100	9.98	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20210618	1.0901	1.15	1.09	1.15	2500	1.15	up	up	correct
SCOA.US	Scion Tech Growth I	20210618	9.77	9.81	9.76	9.81	44500	9.81	up	up	correct
SCOAU.US	Scion Tech Growth I	20210618	10.06	10.13	10.06	10.13	9100	10.13	up	down	incorrect
SCOAW.US	Scion Tech Growth I	20210618	1.026	1.07	1.02	1.05	11200	1.05	up	up	correct
SCOB.US	ScION Tech Growth II	20210618	9.72	9.73	9.7	9.71	1500	9.71	down	down	correct
SCOBU.US	ScION Tech Growth II	20210618	9.98	9.99	9.98	9.99	21100	9.99	up	down	incorrect
SCOBW.US	ScION Tech Growth II	20210618	0.9879	0.9879	0.8601	0.87	11277	0.87	down	down	correct
SCOR.US	comScore Inc	20210618	4.23	4.28	4.07	4.1	591500	4.1	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210618	5.37	5.555	5.12	5.19	100000	5.19	down	down	correct
SCPL.US	SciPlay Corporation	20210618	17.08	17.41	16.9	17.23	258600	17.23	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20210618	6.81	7	6.61	6.64	127600	6.64	down	down	correct
SCR.US	Score Media and Gaming Inc	20210618	23.34	23.79	22.2	22.56	1466070	22.56	down	up	incorrect
SCSC.US	ScanSource Inc	20210618	28.31	28.6	27.59	27.9	237900	27.9	down	down	correct
SCVL.US	Shoe Carnival Inc	20210618	62.98	64.245	61.89	62.75	389926	31.2466	down	down	correct
SCVX.US	UN	20210618	10.47	10.47	10.47	10.47	0	10.47
SCWX.US	SecureWorks Corp	20210618	20.67	21	19.375	20.61	774500	20.61	down	down	correct
SCYX.US	SCYNEXIS Inc	20210618	7.5	7.59	7.36	7.5	369800	7.5
SDAC.US	Sustainable Development Acquisition I Corp	20210618	9.69	9.72	9.66	9.67	42500	9.67	down	up	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20210618	10.08	10.17	10.08	10.12	29200	10.12	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210618	0.9301	0.9301	0.85	0.93	14635	0.93	down	up	incorrect
SDC.US	SmileDirectClub Inc	20210618	9.06	9.09	8.79	8.87	3655200	8.87	down	down	correct
SDGR.US	Schrödinger Inc	20210618	74.9	76.135	73.1	74.01	557100	74.01	down	down	correct
SDH.US	Global Internet of People Inc	20210618	2.7	2.83	2.64	2.76	12100	2.76	up	up	correct
SEAC.US	SeaChange International Inc	20210618	1.1	1.17	1.05	1.05	2002100	1.05	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210618	10	10.03	9.985	9.99	501318	9.99	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20210618	1.7295	1.745	1.71	1.735	10400	1.6238	up	up	correct
SECO.US	Secoo Holding Limited	20210618	2.52	2.52	2.45	2.48	103000	2.48	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210618	259.5	266.56	259.5	264.23	1269900	264.23	up	up	correct
SEED.US	Origin Agritech Limited	20210618	9.18	9.28	8.47	9.14	104600	9.14	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210618	3.16	3.22	3.01	3.02	4067300	3.02	down	up	incorrect
SEER.US	Seer Inc	20210618	33.27	34.8	32.83	33.34	490457	33.34	up	up	correct
SEIC.US	SEI Investments Company	20210618	61.16	61.83	60.56	60.64	1019907	60.2379	down	down	correct
SELB.US	Selecta Biosciences Inc	20210618	4.868	4.985	4.68	4.7	1320200	4.7	down	down	correct
SELF.US	Global Self Storage Inc	20210618	6.01	6.04	5.93	5.96	34326	5.8159	down	down	correct
SENEA.US	Seneca Foods Corporation	20210618	49.44	49.63	45.92	45.92	180500	45.92	down	down	correct
SENEB.US	Seneca Foods Corporation	20210618	50	50	50	50	0	50
SESN.US	Sesen Bio Inc	20210618	4.64	4.65	4.2	4.35	25381600	4.35	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210618	45	46.8	45	46.8	2769	46.4306	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20210618	66.24	66.95	64.58	64.87	784244	64.5171	down	down	correct
SFET.US	Safe	20210618	1.44	1.47	1.35	1.41	301300	1.41	down	down	correct
SFIX.US	Stitch Fix Inc	20210618	61.14	61.37	58.29	59.18	1513400	59.18	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20210618	27.75	28.17	27.19	27.57	2822761	27.57	down	down	correct
SFNC.US	Simmons First National Corporation	20210618	29.12	29.7	28.26	28.36	972173	28.0086	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20210618	51.49	52.72	50.05	50.05	64200	50.05	down	up	incorrect
SFT.US	Shift Technologies Inc	20210618	8.28	8.42	8.13	8.25	2585312	8.25	down	down	correct
SGA.US	Saga Communications Inc	20210618	20.42	20.505	20.2	20.32	46647	19.4958	down	down	correct
SGBX.US	SG Blocks Inc	20210618	4.79	4.99	4.709	4.93	300400	4.93	up	up	correct
SGC.US	Superior Group of Companies Inc	20210618	24.59	24.79	23.51	23.56	74589	23.3314	down	up	incorrect
SGEN.US	Seagen Inc	20210618	153.23	157.86	151.28	156.31	1141600	156.31	up	up	correct
SGH.US	SMART Global Holdings Inc	20210618	45.57	45.57	42.99	44.11	775400	44.11	down	down	correct
SGLB.US	Sigma Labs Inc	20210618	3.95	4	3.8	3.8	161278	3.8	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210618	0.3701	0.3702	0.3185	0.3185	16002	0.3185	down	down	correct
SGMA.US	SigmaTron International Inc	20210618	5.12	5.19	4.85	5.06	24700	5.06	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210618	4.623	4.631	4.6	4.63	1600	4.63	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20210618	11.27	11.46	11.06	11.34	2880600	11.34	up	up	correct
SGMS.US	Scientific Games Corporation	20210618	74.3	75.04	71.61	72.34	1143300	72.34	down	down	correct
SGOC.US	SGOCO Group Ltd	20210618	2.14	2.21	2.02	2.02	111100	2.02	down	down	correct
SGRP.US	SPAR Group Inc	20210618	1.4	1.42	1.35	1.37	45800	1.37	down	down	correct
SGRY.US	Surgery Partners Inc	20210618	65.07	66.06	64.24	64.72	709000	64.72	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210618	10.415	11.03	10.33	10.47	433100	10.47	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210618	9.71	9.73	9.64	9.676	41600	9.676	down	down	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210618	10.02	10.03	9.96	10	37600	10	down	down	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20210618	0.701	0.7499	0.7	0.7	47544	0.7	down	down	correct
SHBI.US	Shore Bancshares Inc	20210618	16.75	16.81	16.25	16.36	85934	16.1526	down	down	correct
SHC.US	Sotera Health Company	20210618	23.77	23.84	23.32	23.39	1520400	23.39	down	up	incorrect
SHCR.US	Sharecare Inc	20210618	9.97	9.99	9.96	9.97	956017	9.97
SHEN.US	Shenandoah Telecommunications Company	20210618	48.39	48.7	47.6	48.02	379578	30.142	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210618	1.17	1.25	1.12	1.18	16936400	1.18	up	down	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20210618	0.082	0.082	0.0755	0.079	63175	0.079	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210618	0.103	0.135	0.103	0.1108	29026	0.1108	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210618	31.09	32.14	29.8	30.81	6216100	30.81	down	down	correct
SHOO.US	Steven Madden Ltd	20210618	42	42.92	41.74	42.02	1307715	41.7241	up	up	correct
SHPW.US	WT	20210618	1.14	1.14	1.09	1.1	27502	1.1	down	down	correct
SHYF.US	The Shyft Group Inc	20210618	34.36	34.6	33.92	34.34	260425	34.3034	down	up	incorrect
SIBN.US	SI	20210618	30.94	31.56	30.59	30.87	300800	30.87	down	down	correct
SIEB.US	Siebert Financial Corp	20210618	4.55	4.615	4.3453	4.38	183811	4.38	down	down	correct
SIEN.US	Sientra Inc	20210618	7.57	7.75	7.505	7.54	385300	7.54	down	down	correct
SIFY.US	Sify Technologies Limited	20210618	3.65	3.75	3.62	3.68	808700	3.68	up	up	correct
SIGA.US	SIGA Technologies Inc	20210618	6.46	6.53	6.29	6.37	875000	6.37	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210618	75.5	76.36	73.9	74.47	550913	73.9886	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20210618	25.37	25.39	25.21	25.37	10200	24.8019
SILC.US	Silicom Ltd	20210618	45.92	47.07	45.77	45.9	326400	45.9	down	up	incorrect
SILK.US	Silk Road Medical Inc	20210618	49.89	51	47.735	49.87	275900	49.87	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20210618	63.23	63.54	62.07	62.75	317875	62.0229	down	down	correct
SINO.US	Sino	20210618	3.53	3.61	3.41	3.6	332200	3.6	up	up	correct
SINT.US	Sintx Technologies Inc	20210618	1.52	1.623	1.52	1.58	580500	1.58	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20210618	2.77	2.78	2.68	2.7	1684500	2.7	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210618	6.33	6.37	6.26	6.3	25962771	6.2644	down	down	correct
SISI.US	Shineco Inc	20210618	7.09	7.17	6.4383	6.6	162238	6.6	down	down	correct
SITM.US	SiTime Corporation	20210618	120.27	123.68	116.75	119.44	179000	119.44	down	down	correct
SIVB.US	SVB Financial Group	20210618	538.75	544.61	529.3	530.96	749358	530.96	down	down	correct
SIVBP.US	SVB Financial Group	20210618	26.97	26.97	26.749	26.91	17000	26.2585	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210618	6.57	6.75	6.4	6.4	31543	6.4	down	down	correct
SKIN.US	The Beauty Health Company	20210618	18.53	19.37	18.53	18.8	8364300	18.8	up	up	correct
SKINW.US	The Beauty Health Company	20210618	6.82	8.25	6.82	7.65	542500	7.65	up	up	correct
SKYAU.US	Skydeck Acquisition Corp	20210618	10.02	10.14	10.02	10.07	61200	10.07	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20210618	33.53	34.43	31.02	31.14	527857	31.14	down	down	correct
SKYW.US	SkyWest Inc	20210618	45.52	46.87	45.14	45.56	630500	45.56	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210618	140.85	143.72	137.61	140.97	956700	140.97	up	up	correct
SLAC.US	WT	20210618	1.07	1.07	1.06	1.06	16738	1.06	down	down	correct
SLAMU.US	Slam Corp	20210618	9.99	9.99	9.96	9.98	17900	9.98	down	down	correct
SLAMW.US	Slam Corp	20210618	0.981	1.05	0.9805	1.0499	2534	1.0499	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210618	9.73	9.73	9.65	9.7	85300	9.7	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210618	10.02	10.067	9.97	10.067	70200	10.067	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210618	0.68	0.71	0.6211	0.69	25199	0.69	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20210618	3.99	4.127	3.91	3.91	1451800	3.91	down	down	correct
SLGC.US	Somalogic Inc	20210618	12.9	14	12.9	13.05	27300	13.05	up	up	correct
SLGG.US	Super League Gaming Inc	20210618	6	6.09	5.51	5.81	3348900	5.81	down	down	correct
SLGL.US	Sol	20210618	12.11	12.11	11.5	11.85	12900	11.85	down	down	correct
SLGN.US	Silgan Holdings Inc	20210618	40.74	40.96	40.42	40.51	554839	40.2448	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210618	4.51	4.57	4.2	4.27	81600	4.27	down	down	correct
SLM.US	SLM Corporation	20210618	19.55	19.79	19.1501	19.24	6554982	19.0908	down	up	incorrect
SLMBP.US	SLM Corporation	20210618	59.08	59.08	59	59	564	58.1068	down	down	correct
SLN.US	Silence Therapeutics plc	20210618	25.92	25.92	25.92	25.92	0	25.92
SLNG.US	Stabilis Solutions Inc	20210618	8.71	9.14	8.45	8.58	43500	8.58	down	down	correct
SLNH.US	Soluna Holdings Inc	20210618	8.32	8.49	8.01	8.13	347200	8.13	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210618	1.07	1.09	1.06	1.08	890500	1.08	up	up	correct
SLP.US	Simulations Plus Inc	20210618	54.49	55.27	53.88	54.52	116704	54.4517	up	up	correct
SLRC.US	SLR Investment Corp	20210618	19.14	19.22	18.78	19.16	512889	17.9606	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210618	1.056	1.08	1	1.03	2125300	1.03	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210618	11.35	12.1	11.26	11.39	496000	11.39	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210618	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210618	45.23	45.58	44.4201	45	50701	44.6564	down	up	incorrect
SMBK.US	SmartFinancial Inc	20210618	24.835	24.835	23.485	23.69	80738	23.5781	down	down	correct
SMCI.US	Super Micro Computer Inc	20210618	35	35.19	33.94	34.26	322200	34.26	down	down	correct
SMED.US	Sharps Compliance Corp	20210618	11	11.07	10.47	10.49	322300	10.49	down	up	incorrect
SMFR.US	Sema4 Holdings Corp	20210618	13.217	14.27	13.1	13.84	1666200	13.84	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210618	4.79	4.8	4.3	4.68	128900	4.68	down	down	correct
SMID.US	Smith	20210618	19.95	20.11	19.23	20.11	28600	20.11	up	up	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210618	9.95	9.95	9.95	9.95	89300	9.95
SMIT.US	Schmitt Industries Inc	20210618	5.85	5.88	5.7	5.88	14000	5.88	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210618	110	111	109.25	109.75	6100	109.75	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20210618	22.96	22.96	22.3	22.73	35497	22.4071	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210618	6.64	6.71	6.3	6.61	1277900	6.61	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20210618	35.59	36.77	35.59	35.86	936500	35.86	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20210618	5.3	5.35	5.03	5.15	759900	5.15	down	down	correct
SMTC.US	Semtech Corporation	20210618	64.54	65.38	63.2	63.41	666600	63.41	down	down	correct
SMTI.US	Sanara MedTech Inc	20210618	29.6	30.19	29.459	29.95	15786	29.95	up	up	correct
SNAX.US	Stryve Foods Inc	20210618	10.44	10.7	10.3101	10.6	11181	10.6	up	up	correct
SNBR.US	Sleep Number Corporation	20210618	104.79	106.2	100.89	101.39	674900	101.39	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210618	10.23	10.23	10.1	10.23	3700	10.23
SNCR.US	Synchronoss Technologies Inc	20210618	2.53	2.55	2.4	2.42	2071400	2.42	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210618	39.76	41.425	39.76	40.46	1675300	40.46	up	up	correct
SND.US	Smart Sand Inc	20210618	2.86	2.885	2.73	2.8	217100	2.8	down	down	correct
SNDL.US	Sundial Growers Inc	20210618	0.959	0.965	0.91	0.923	120766400	0.923	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210618	19.38	19.5	18.55	19.23	1353000	19.23	down	down	correct
SNES.US	SenesTech Inc	20210618	1.64	1.67	1.59	1.59	144500	1.59	down	down	correct
SNEX.US	StoneX Group Inc	20210618	63.28	63.57	62.49	62.92	151400	62.92	down	down	correct
SNFCA.US	Security National Financial Corporation	20210618	7.85	8.01	7.85	7.86	59258	7.4857	up	up	correct
SNGX.US	Soligenix Inc	20210618	1.18	1.19	1.1	1.12	591200	1.12	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210618	7.83	7.85	7.59	7.65	6500	7.65	down	up	incorrect
SNPS.US	Synopsys Inc	20210618	266.32	268.51	263.36	265.86	1376700	265.86	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210618	10.15	10.97	9.69	9.93	669200	9.93	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210618	9.85	9.85	9.81	9.84	24900	9.84	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210618	10.255	10.255	10.235	10.25	2800	10.25	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210618	0.8306	0.91	0.8306	0.88	11749	0.88	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210618	12.34	12.86	11.7	11.7	127200	11.7	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210618	4.5	4.51	4.43	4.51	22492	3.0851	up	up	correct
SNY.US	Sanofi	20210618	52.23	52.95	52.145	52.86	5675917	52.86	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20210618	22.72	23.68	22.22	23.04	5980400	23.04	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210618	8.76	10	8.76	9.75	270200	9.75	up	up	correct
SOHO.US	Sotherly Hotels Inc	20210618	3.48	3.5	3.3	3.35	172700	3.35	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210618	19.94	19.94	18.77	19.7	4000	19.7	down	down	correct
SOHON.US	Sotherly Hotels Inc	20210618	20.5	20.5	20	20	2100	20	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210618	19.6	19.6	19.06	19.539	1200	19.539	down	down	correct
SOHU.US	Sohu.com Limited	20210618	17.62	18.88	17.51	18.51	744100	18.51	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210618	4.34	4.56	4.24	4.52	6060100	4.52	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210618	2.37	2.37	2.2	2.3	7028	2.3	down	up	incorrect
SOLY.US	Soliton Inc	20210618	22.37	22.44	22.36	22.42	348100	22.42	up	up	correct
SONM.US	Sonim Technologies Inc	20210618	0.58	0.5973	0.571	0.5971	166928	5.971	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210618	1.54	1.55	1.48	1.5	1011500	1.5	down	down	correct
SONO.US	Sonos Inc	20210618	33	33.78	32.52	33.05	2677300	33.05	up	up	correct
SOTK.US	Sono	20210618	3.8	3.8	3.8	3.8	400	3.8
SP.US	SP Plus Corporation	20210618	32.74	32.74	31.62	31.81	202800	31.81	down	down	correct
SPCB.US	SuperCom Ltd	20210618	1.32	1.35	1.28	1.31	218200	1.31	down	down	correct
SPFI.US	South Plains Financial Inc	20210618	23.49	23.67	23.35	23.63	35300	23.4607	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210618	6.77	6.8	6.52	6.8	720500	6.8	up	up	correct
SPKAU.US	SPK Acquisition Corp Unit	20210618	10.055	10.068	10.04	10.06	6100	10.06	up	up	correct
SPKB.US	Silver Spike Acquisition Corp II	20210618	9.789	9.789	9.7	9.7	700	9.7	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210618	10.11	10.11	10.05	10.09	6700	10.09	down	down	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210618	1.2999	1.3	1.28	1.3	1660	1.3	up	up	correct
SPKE.US	Spark Energy Inc	20210618	26.15	26.25	26.15	26.175	21725	25.9941	up	down	incorrect
SPLK.US	Splunk Inc	20210618	125.79	129.53	125.22	129.09	4353800	129.09	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210618	19.79	20.8	19.79	20.6	869700	20.6	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20210618	27.26	27.65	26.915	27.18	228373	27.18	down	down	correct
SPOK.US	Spok Holdings Inc	20210618	10.33	10.35	10.12	10.21	175291	9.9248	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210618	4.24	4.4	4.23	4.27	7192600	4.27	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210618	11.65	11.65	11.05	11.55	147300	11.55	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210618	14.87	15.5	14.42	14.67	1036200	14.67	down	down	correct
SPSC.US	SPS Commerce Inc	20210618	98.87	100.42	98.02	98.24	273900	98.24	down	down	correct
SPT.US	Sprout Social Inc	20210618	85.95	90.1	85.31	89.09	1126300	89.09	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20210618	9.63	9.63	9.63	9.63	0	9.63
SPTKU.US	SportsTek Acquisition Corp	20210618	9.99	9.99	9.98	9.99	27300	9.99
SPTKW.US	SportsTek Acquisition Corp	20210618	0.6899	0.7	0.6899	0.6985	0	0.6985	up	up	correct
SPTN.US	SpartanNash Company	20210618	19.89	19.961	19.1	19.12	1718922	18.7815	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20210618	17.75	17.79	17.7	17.7	1290300	17.7	down	down	correct
SPWR.US	SunPower Corporation	20210618	25.94	26.9	25.1	25.37	5063500	25.37	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210618	8.85	8.99	8.3	8.3	129700	8.3	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210618	8.85	8.99	8.3	8.3	129700	8.3	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210618	3.91	4.12	3.8	4.01	168500	3.8042	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210618	24.59	24.669	24.29	24.44	9900	23.2796	down	down	correct
SRAX.US	SRAX Inc	20210618	5.4	5.53	4.99	4.99	629800	4.99	down	down	correct
SRCE.US	1st Source Corporation	20210618	47.2	47.48	45.64	45.75	154515	45.1485	down	down	correct
SRCL.US	Stericycle Inc	20210618	71.01	71.01	70.05	70.18	473700	70.18	down	down	correct
SRDX.US	Surmodics Inc	20210618	52.26	52.73	51.02	51.76	90200	51.76	down	down	correct
SREV.US	ServiceSource International Inc	20210618	1.16	1.18	1.14	1.15	750200	1.15	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20210618	1.48	1.49	1.41	1.41	8501500	1.41	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210618	8.5582	8.799	8.39	8.6	6366843	8.6	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210618	79.23	79.94	78.02	79.35	1431000	79.35	up	down	incorrect
SRRA.US	Sierra Oncology Inc	20210618	18.41	18.42	17.85	18.25	23200	18.25	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210618	40.14	40.14	40.14	40.14	0	40.14
SRRK.US	Scholar Rock Holding Corporation	20210618	30.31	31.36	29.11	31	1148200	31	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210618	10	10	9.93	9.965	700	9.965	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210618	10.28	10.28	10.28	10.28	0	10.28
SRSAW.US	Sarissa Capital Acquisition Corp	20210618	1.47	1.47	1.47	1.47	0	1.47
SRTS.US	Sensus Healthcare Inc	20210618	4.3	4.59	4.2	4.34	41400	4.34	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210618	1.59	1.59	1.58	1.58	534	1.58	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210618	9.75	9.79	9.75	9.79	300	9.79	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210618	9.965	9.965	9.965	9.965	100	9.965
SSB.US	South State Corporation	20210618	83.56	84.26	80.72	80.99	991325	79.9649	down	up	incorrect
SSBI.US	Summit State Bank	20210618	13.5435	14.04	13.1	13.1	23615	11.7407	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20210618	1.51	1.53	1.48	1.51	32400	1.51
SSNC.US	SS&C Technologies Holdings Inc	20210618	71.93	72.29	71.61	72.01	1465778	71.6752	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210618	7.88	8.94	7.75	8.14	763543	7.7708	up	up	correct
SSP.US	The E.W. Scripps Company	20210618	19.45	19.64	18.9	19.19	834900	19.19	down	down	correct
SSRM.US	SSR Mining Inc	20210618	16.27	16.38	15.74	15.74	2298897	15.6476	down	up	incorrect
SSSS.US	SuRo Capital Corp	20210618	13.35	13.36	13.07	13.07	155808	9.2508	down	down	correct
SSTI.US	ShotSpotter Inc	20210618	39.49	42.475	39.49	41.45	156100	41.45	up	up	correct
SSYS.US	Stratasys Ltd	20210618	21.67	22.32	21.43	21.63	988900	21.63	down	down	correct
STAA.US	STAAR Surgical Company	20210618	149.37	154.45	145.28	145.48	592300	145.48	down	down	correct
STAB.US	Statera Biopharma Inc	20210618	5.01	5.35	4.87	5.26	273700	5.26	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210618	0.6071	0.6071	0.572	0.5956	262045	3.5736	down	down	correct
STBA.US	S&T Bancorp Inc	20210618	31.77	32.29	30.78	30.86	350740	30.2864	down	down	correct
STCN.US	Steel Connect Inc	20210618	1.94	2.09	1.9	2.07	268400	2.07	up	up	correct
STEP.US	StepStone Group Inc	20210618	32.93	34.66	32.5	34.17	796900	33.9266	up	down	incorrect
STFC.US	State Auto Financial Corporation	20210618	17.33	17.35	16.53	16.57	71223	16.5056	down	down	correct
STGW.US	MDC Partners Inc	20210618	4.99	5.22	4.92	5.12	396221	5.12	up	up	correct
STIM.US	Neuronetics Inc	20210618	16.6	17.1	16.41	16.85	332000	16.85	up	up	correct
STKL.US	SunOpta Inc	20210618	12.68	12.73	12.23	12.27	656300	12.27	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20210618	10.75	10.91	10.41	10.78	268100	10.78	up	up	correct
STLD.US	Steel Dynamics Inc	20210618	58.01	59.4	57.6	57.83	3604157	57.0925	down	up	incorrect
STND.US	Standard AVB Financial Corp	20210618	0.23	0.23	0.2	0.215	205145	0.215	down	up	incorrect
STNE.US	StoneCo Ltd	20210618	66.39	68.93	66.14	68.29	3589700	68.29	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210618	37.87	39.12	36.555	38.73	438900	38.73	up	down	incorrect
STRA.US	Strategic Education Inc	20210618	78.07	78.91	77.84	78.41	283040	77.8056	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210618	9.95	9.97	9.9	9.92	33245	9.92	down	down	correct
STRL.US	Sterling Construction Company Inc	20210618	22.43	22.74	21.78	21.85	363500	21.85	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210618	1.83	1.85	1.79	1.79	49500	1.79	down	down	correct
STRO.US	Sutro Biopharma Inc	20210618	19.48	20.32	19.46	19.92	1406900	19.92	up	up	correct
STRR.US	Star Equity Holdings Inc	20210618	2.8	2.8	2.65	2.7	135100	2.7	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20210618	10.37	10.37	10.37	10.37	100	8.5199
STRS.US	Stratus Properties Inc	20210618	23.56	24.23	23.42	23.95	84100	23.95	up	up	correct
STRT.US	Strattec Security Corporation	20210618	46.15	46.2	45	45.41	9100	45.41	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20210618	5.45	5.66	5.3	5.62	407628	5.62	up	up	correct
STTK.US	Shattuck Labs Inc	20210618	29.33	30.175	27.69	29.34	494100	29.34	up	down	incorrect
STWO.US	ACON S2 Acquisition Corp	20210618	9.86	9.93	9.85	9.93	150500	9.93	up	up	correct
STX.US	Seagate Technology Holdings plc	20210618	87.275	87.87	85	85.3	4831656	84.0476	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210618	23.67	23.67	22.805	23.01	91901	22.7027	down	down	correct
SUMO.US	Sumo Logic Inc	20210618	20.92	22.13	20.73	21.96	4234200	21.96	up	up	correct
SUMR.US	Summer Infant Inc	20210618	12.8	12.95	12.41	12.7	19700	12.7	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210618	15.52	15.5238	15.18	15.2	132768	14.5283	down	up	incorrect
SUNW.US	Sunworks Inc	20210618	9.64	9.9	9.13	9.55	2588500	9.55	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210618	32.24	32.42	31.27	32.09	861500	32.09	down	down	correct
SURF.US	Surface Oncology Inc	20210618	7.2	7.34	7.138	7.32	691600	7.32	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210618	0.121	0.125	0.114	0.125	145972	6.25	up	down	incorrect
SV.US	Spring Valley Acquisition Corp	20210618	10.04	10.04	9.99	10.01	173400	10.01	down	down	correct
SVA.US	Sinovac Biotech Ltd	20210618	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210618	11.94	12.13	11.61	12.13	35704	12.0811	up	up	correct
SVC.US	Service Properties Trust	20210618	13.55	13.69	13.3	13.31	2213424	13.2985	down	up	incorrect
SVFA.US	SVF Investment Corp	20210618	9.9	9.93	9.88	9.9	62700	9.9
SVFAU.US	SVF Investment Corp	20210618	10.2	10.23	10.17	10.17	37800	10.17	down	down	correct
SVFAW.US	SVF Investment Corp	20210618	1.48	1.51	1.45	1.46	46500	1.46	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210618	9.94	9.95	9.93	9.95	3500	9.95	up	up	correct
SVFC.US	SVF Investment Corp. 3	20210618	9.95	9.97	9.93	9.95	24400	9.95
SVFD.US	Save Foods Inc	20210618	9.9	9.93	8.95	9.566	5200	9.566	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210618	9.87	9.89	9.85	9.85	208200	9.85	down	down	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210618	10.41	10.41	10.39	10.39	24300	10.39	down	down	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210618	1.13	1.14	1.1	1.11	172202	1.11	down	down	correct
SVRA.US	Savara Inc	20210618	1.84	1.86	1.76	1.77	2304778	1.77	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210618	10.72	10.72	10.6	10.6	30800	10.6	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20210618	1.3601	1.4	1.31	1.3899	50181	1.3899	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210618	5.7	5.74	5.67	5.72	8400	5.72	up	up	correct
SWAV.US	ShockWave Medical Inc	20210618	182.19	189.46	181.37	188.17	516200	188.17	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20210618	20.85	23.62	20.75	23.35	20949900	23.0997	up	up	correct
SWET.US	Athlon Acquisition Corp	20210618	9.66	9.67	9.64	9.67	48100	9.67	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210618	9.99	10	9.98	9.98	53000	9.98	down	down	correct
SWETW.US	Athlon Acquisition Corp	20210618	0.652	0.68	0.65	0.6712	60835	0.6712	up	up	correct
SWIM.US	Latham Group Inc	20210618	28.29	29.668	28.29	29.48	1477700	29.48	up	up	correct
SWIR.US	Sierra Wireless Inc	20210618	16.18	16.3	15.73	15.93	233700	15.93	down	down	correct
SWKH.US	SWK Holdings Corporation	20210618	16.8	17.2	16.8	17.2	110300	17.2	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210618	170.014	171.27	167.5	168.31	2282570	167.2114	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20210618	77.39	81.4	76.03	80.13	753600	80.13	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210618	1.38	1.41	1.37	1.4	105500	1.4	up	up	correct
SY.US	So	20210618	9.08	9.34	8.89	9.28	969200	9.28	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210618	50.4	51.62	50.3	51.27	213624	50.7788	up	up	correct
SYBX.US	Synlogic Inc	20210618	4.24	4.49	4.12	4.3	903100	4.3	up	up	correct
SYNA.US	Synaptics Incorporated	20210618	145.46	147.15	143.75	145.76	681000	145.76	up	up	correct
SYNC.US	Synacor Inc	20210618	216.5	220	214.5	220	823754	220	up	up	correct
SYNH.US	Syneos Health Inc	20210618	84.9	85.99	83.51	84.64	3421300	84.64	down	down	correct
SYNL.US	Synalloy Corporation	20210618	10.19	10.36	10.02	10.07	35100	10.07	down	down	correct
SYPR.US	Sypris Solutions Inc	20210618	3.26	3.33	3.16	3.2	98800	3.2	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210618	5.53	5.67	5.44	5.62	1065700	5.62	up	up	correct
SYTA.US	Siyata Mobile Inc	20210618	8.2	8.212	8	8.1	4419	8.1	down	down	correct
TA.US	TravelCenters of America Inc	20210618	30.4	30.5	28.06	28.49	361900	28.49	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210618	10	10.15	9.9	10.06	348399	9.9659	up	up	correct
TACT.US	TransAct Technologies Incorporated	20210618	12.91	13.04	12.64	12.93	16400	12.93	up	up	correct
TAIT.US	Taitron Components Incorporated	20210618	5.43	5.45	4.94	4.95	140408	4.8592	down	down	correct
TAKMX.US	TAKMX	20210618	9.04	9.04	9.04	9.04	0	9.04
TALK.US	Talkspace Inc	20210618	8.85	8.99	7.82	8.14	2787359	8.14	down	up	incorrect
TALS.US	Talaris Therapeutics Inc	20210618	17.09	17.97	16.7	16.95	397300	16.95	down	down	correct
TANH.US	Tantech Holdings Ltd	20210618	1.09	1.11	1.07	1.1	844700	1.1	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210618	26.78	26.9084	26.5937	26.87	3461	25.353	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210618	26.2	26.2	25.996	25.996	835	25.0309	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210618	26.25	26.3899	26.2415	26.3899	4425	24.9172	up	up	correct
TAOP.US	Taoping Inc	20210618	4.64	4.77	4.6	4.72	66400	4.72	up	up	correct
TARA.US	Protara Therapeutics Inc	20210618	10.44	10.85	10.31	10.35	118846	10.35	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210618	34.16	35.23	33.35	34.81	77900	34.81	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20210618	29.1	29.88	28.545	29.11	349000	29.11	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20210618	6.05	6.1	5.81	5.95	435159	5.3993	down	down	correct
TATT.US	TAT Technologies Ltd	20210618	5.72	5.7596	5.7	5.72	4447	5.72
TAYD.US	Taylor Devices Inc	20210618	11.96	12.07	11.96	12.07	1000	12.07	up	up	correct
TBBK.US	The Bancorp Inc	20210618	23.69	24.83	22.79	22.81	1719900	22.81	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210618	9.72	9.75	9.72	9.75	700	9.75	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210618	9.99	9.99	9.92	9.99	23400	9.99
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210618	1.13	1.13	1.13	1.13	4810	1.13
TBK.US	Triumph Bancorp Inc	20210618	75.15	75.99	72.62	72.63	346100	72.63	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210618	27.95	27.95	27.95	27.95	1800	27.0707
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210618	10.12	10.12	9.98	10.05	238158	10.05	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210618	2.75	2.75	2.615	2.6495	5719	2.6495	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20210618	0.82	0.83	0.79	0.79	2750900	0.79	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210618	0.258	0.258	0.2	0.222	50400	0.222	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210618	25	25.74	24.69	24.69	98815	24.165	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210618	17.25	17.65	16.885	17.52	505200	17.52	up	up	correct
TBSA.US	TB SA Acquisition Corp	20210618	9.77	9.77	9.72	9.72	2100	9.72	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20210618	9.97	9.97	9.97	9.97	0	9.97
TBSAW.US	TB SA Acquisition Corp	20210618	0.7201	0.7601	0.72	0.7501	8000	0.7501	up	up	correct
TC.US	TuanChe ADR	20210618	3.15	3.17	3.01	3.0478	27916	3.0478	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210618	9.7	9.7	9.7	9.7	0	9.7
TCACU.US	Tuatara Capital Acquisition Corporation	20210618	10.07	10.07	10.06	10.06	500	10.06	down	down	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210618	0.8499	0.8499	0.8499	0.8499	317	0.8499
TCBI.US	Texas Capital Bancshares Inc	20210618	64.24	65.11	62.31	62.35	1787300	62.35	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210618	26.82	26.85	26.53	26.83	32800	26.1124	up	up	correct
TCBK.US	TriCo Bancshares	20210618	44.09	44.59	42.145	42.64	362213	42.1245	down	down	correct
TCCO.US	Technical Communications Corporation	20210618	3.4	3.4	3.35	3.35	800	3.35	down	down	correct
TCDA.US	Tricida Inc	20210618	4.86	4.935	4.64	4.85	555600	4.85	down	down	correct
TCFC.US	The Community Financial Corporation	20210618	35.17	35.5484	34.13	34.47	36085	34.3161	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210618	51.47	51.81	50.42	50.73	197700	50.73	down	down	correct
TCOM.US	Trip.com Group Limited	20210618	37.35	37.39	36.79	36.88	5925390	36.88	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20210618	6.51	7.42	6.5	7.26	679800	7.26	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210618	13.95	13.98	13.66	13.74	682637	13.1563	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20210618	17.29	17.42	16.465	16.91	470400	16.91	down	down	correct
TCVA.US	TCV Acquisition Corp	20210618	10.11	10.26	10.11	10.26	20100	10.26	up	up	correct
TCX.US	Tucows Inc	20210618	76.62	78.16	76.32	77.67	69969	77.67	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210618	11.75	11.9499	11.61	11.84	91285	11.84	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20210618	15.5	15.5	15.5	15.5	0	15.5
TDACW.US	Trident Acquisitions Corp. Warrant	20210618	2.11	2.14	2.04	2.14	410119	2.14	up	up	correct
TDUP.US	ThredUp Inc	20210618	27.5	27.9	25.12	25.58	1128500	25.58	down	down	correct
TEAM.US	Atlassian Corporation Plc	20210618	262.15	267.56	261.5427	266.56	2097424	266.56	up	up	correct
TECH.US	Bio	20210618	447.46	453.82	426.37	431.9	896491	431.327	down	down	correct
TECTP.US	Tectonic Financial Inc	20210618	9.82	9.9	9.8	9.9	8400	9.4762	up	up	correct
TEDU.US	Tarena International Inc	20210618	3.31	3.335	3.1	3.19	239135	15.95	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210618	9.95	9.95	9.85	9.9	400	9.9	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210618	10.4	10.4	10.4	10.4	0	10.4
TEKKW.US	Tekkorp Digital Acquisition Corp	20210618	1.07	1.07	1.07	1.07	9900	1.07
TELA.US	TELA Bio Inc	20210618	14.76	15.28	14.62	15	64200	15	up	up	correct
TELL.US	Tellurian Inc	20210618	3.98	4.1	3.85	3.87	30177100	3.87	down	down	correct
TENB.US	Tenable Holdings Inc	20210618	43.36	44.31	42.99	43.8	2089400	43.8	up	up	correct
TENX.US	Tenax Therapeutics Inc	20210618	2.03	2.03	1.9	1.92	102000	1.92	down	down	correct
TER.US	Teradyne Inc	20210618	127.63	129.32	123.53	124.86	2771003	124.6751	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20210618	15.85	16.438	15.6	15.6	121105	15.6	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210618	7.26	7.26	6.72	6.87	23700	6.87	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20210618	9.7	9.7	9.69	9.69	4600	9.69	down	up	incorrect
TETCU.US	Tech and Energy Transition Corporation	20210618	9.98	9.98	9.98	9.98	100	9.98
TETCW.US	Tech and Energy Transition Corporation	20210618	0.95	0.9896	0.95	0.96	3450	0.96	up	up	correct
TFC.US	PR	20210618	26.69	26.7211	26.64	26.64	41643	26.0485	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210618	10.81	10.9	10.29	10.37	363700	10.37	down	down	correct
TFSL.US	TFS Financial Corporation	20210618	20.34	20.59	19.84	19.9	419636	19.3226	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20210618	1.74	1.91	1.72	1.82	439700	1.82	up	up	correct
TGLS.US	Tecnoglass Inc	20210618	18.95	18.9769	18.06	18.97	689579	18.8746	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20210618	37.27	38.07	37.03	37.56	1922900	37.56	up	up	correct
TH.US	Target Hospitality Corp	20210618	3.61	3.87	3.58	3.84	294840	3.84	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20210618	10.04	10.05	10.04	10.05	39600	10.05	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210618	10.65	10.65	10.65	10.65	0	10.65
THCAW.US	THCAW	20210618	0.8702	0.89	0.8601	0.8601	4399	0.8601	down	up	incorrect
THFF.US	First Financial Corporation	20210618	43.06	43.72	41.26	41.34	299400	41.34	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210618	9.79	9.79	9.73	9.75	71000	9.75	down	down	correct
THMAU.US	Thimble Point Acquisition Corp	20210618	10	10	10	10	146500	10
THMAW.US	Thimble Point Acquisition Corp	20210618	1.0708	1.0708	1.0708	1.0708	1120	1.0708
THMO.US	ThermoGenesis Holdings Inc	20210618	2.79	2.87	2.77	2.78	113100	2.78	down	down	correct
THRM.US	Gentherm Incorporated	20210618	67.36	68.63	66.56	67.97	535600	67.97	up	up	correct
THRY.US	Thryv Holdings Inc	20210618	35.26	35.3	31.7	31.91	304400	31.91	down	up	incorrect
THTX.US	Theratechnologies Inc	20210618	3.6	3.77	3.56	3.71	169700	3.71	up	up	correct
THWWW.US	Target Hospitality Corp	20210618	0.54	0.599	0.45	0.59	969753	0.59	up	up	correct
TIG.US	Trean Insurance Group Inc	20210618	16.01	16.2	15.2	15.23	133231	15.23	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210618	40.3	40.35	39.81	39.82	46000	39.82	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210618	25.55	26.25	24.43	25.04	7107200	25.04	down	down	correct
TIL.US	Instil Bio Inc	20210618	17.86	18.99	17.5194	18.02	912251	18.02	up	up	correct
TILE.US	Interface Inc	20210618	15	15.2999	14.65	14.73	581164	14.7093	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210618	9.75	9.75	9.75	9.75	5000	9.75
TIOAU.US	Tio Tech A	20210618	10.05	10.05	9.95	9.95	50000	9.95	down	down	correct
TIOAW.US	Tio Tech A Warrants	20210618	1.1	1.225	1.1	1.1	1528	1.1
TIPLX.US	Total Income + Real Estate Fund Class L	20210618	29.96	29.96	29.96	29.96	0	29.5668
TIPPX.US	Total Income + Real Estate Fund CL C	20210618	28.69	28.69	28.69	28.69	0	28.3134
TIPRX.US	Totl In Rl Est A	20210618	30.27	30.27	30.27	30.27	0	29.8727
TIPT.US	Tiptree Inc	20210618	9.85	10.04	9.58	9.64	150093	9.5765	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210618	30.88	30.88	30.88	30.88	0	30.4747
TIRX.US	Tian Ruixiang Holdings Ltd	20210618	6.97	7.08	6.42	6.49	2246800	6.49	down	down	correct
TITN.US	Titan Machinery Inc	20210618	30.4	30.59	29.85	29.97	274400	29.97	down	down	correct
TLF.US	Tandy Leather Factory Inc	20210618	20.04	20.04	19.99	20.01	357	20.01	down	down	correct
TLGT.US	Teligent Inc	20210618	0.6	0.61	0.57	0.57	2487000	0.57	down	down	correct
TLIS.US	Talis Biomedical Corporation	20210618	10.08	10.407	9.77	9.78	288000	9.78	down	down	correct
TLMD.US	SOC Telemed Inc	20210618	5.96	6.2	5.95	6.08	2187900	6.08	up	up	correct
TLMDW.US	SOC Telemed Inc	20210618	1.1699	1.17	1.09	1.134	3500	1.134	down	down	correct
TLRY.US	Tilray Inc	20210618	17.5	17.76	16.84	16.91	19020200	16.91	down	up	incorrect
TLS.US	Telos Corporation	20210618	35.93	36.71	35.31	35.52	1851600	35.52	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210618	2.59	2.59	2.42	2.42	1000900	2.42	down	down	correct
TMC.US	TMC the metals company Inc	20210618	9.94	9.98	9.94	9.94	301606	9.94
TMCI.US	Treace Medical Concepts Inc	20210618	34.8	35.09	33.06	33.51	920900	33.51	down	down	correct
TMDI.US	Titan Medical Inc	20210618	1.71	1.72	1.63	1.64	644100	1.64	down	down	correct
TMDX.US	TransMedics Group Inc	20210618	29.295	31.128	29.01	29.78	884100	29.78	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20210618	9.76	9.77	9.72	9.76	24900	9.76
TMKRU.US	Tastemaker Acquisition Corp	20210618	10.07	10.1	10.07	10.098	20400	10.098	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210618	0.7301	0.74	0.68	0.71	67769	0.71	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20210618	9.75	9.75	9.75	9.75	100	9.75
TMPMU.US	Turmeric Acquisition Corp	20210618	10.11	10.11	10.11	10.11	0	10.11
TMTS.US	Spartacus Acquisition Corporation	20210618	10.05	10.05	10.03	10.05	73500	10.05
TMTSU.US	Spartacus Acquisition Corporation	20210618	10.7	10.7	10.7	10.7	0	10.7
TMTSW.US	Spartacus Acquisition Corporation	20210618	1.33	1.35	1.28	1.29	41530	1.29	down	down	correct
TMUS.US	T	20210618	146.23	146.49	144.29	144.7	5430200	144.7	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20210618	93.82	95.19	93.3	93.76	534000	93.76	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210618	7550	7550	7350	7350	41100	7350	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210618	1.18	1.23	1.18	1.22	5761800	1.22	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210618	3.04	3.05	2.97	2.99	55600	2.99	down	up	incorrect
TOPS.US	Top Ships Inc	20210618	1.73	1.7613	1.67	1.67	1370807	1.67	down	down	correct
TOUR.US	Tuniu Corporation	20210618	2.57	2.61	2.38	2.38	1158200	2.38	down	up	incorrect
TOWN.US	TowneBank	20210618	30.26	30.52	29.47	29.71	426427	29.1392	down	down	correct
TPGY.US	WT	20210618	12.1	12.5	11.86	12.4	554172	12.4	up	up	correct
TPIC.US	TPI Composites Inc	20210618	45.37	46.64	43.59	44.24	1137400	44.24	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210618	1.51	1.55	1.47	1.52	159849	22.8	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20210618	79.66	83.06	77.124	81.11	1246500	81.11	up	up	correct
TREE.US	LendingTree Inc	20210618	220.58	222.73	212.44	214.79	283000	214.79	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210618	49	49.76	46.22	49.1	435500	49.1	up	up	correct
TRIB.US	Trinity Biotech plc	20210618	3.09	3.09	2.94	2.99	132300	2.99	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210618	9.88	9.95	9.5	9.81	1601900	9.81	down	down	correct
TRIN.US	Trinity Capital Inc	20210618	14.75	14.75	14.61	14.61	74713	13.7309	down	down	correct
TRIP.US	TripAdvisor Inc	20210618	40.53	41.05	39.65	40.8	3075600	40.8	up	up	correct
TRIT.US	Triterras Inc	20210618	6.85	6.9699	6.7	6.78	277950	6.78	down	down	correct
TRITW.US	Triterras Inc	20210618	1.505	1.58	1.41	1.43	49401	1.43	down	up	incorrect
TRKAW.US	Troika Media Group Inc	20210618	0.4975	0.59	0.4903	0.59	46916	0.59	up	down	incorrect
TRMB.US	Trimble Inc	20210618	78.09	78.6	76.82	77.87	2859500	77.87	down	down	correct
TRMD.US	TORM plc	20210618	8.5	8.73	8.44	8.6	37700	8.6	up	up	correct
TRMK.US	Trustmark Corporation	20210618	31.12	31.32	30.33	30.38	593694	29.9387	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210618	19	19	16.16	17.24	3058100	17.24	down	down	correct
TRNS.US	Transcat Inc	20210618	54.45	56.51	53.82	56.35	67300	56.35	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210618	10.1	10.1	10.03	10.06	87600	10.06	down	down	correct
TROO.US	TROOPS Inc	20210618	2.14	2.21	2.02	2.02	111100	2.02	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210618	190.8	192.27	188.65	190.02	2048941	187.9985	down	up	incorrect
TRS.US	TriMas Corporation	20210618	30.9	31.17	30.54	30.59	577330	30.5536	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210618	35.35	35.54	34.16	34.26	133622	33.5311	down	down	correct
TRUE.US	TrueCar Inc	20210618	5.21	5.3	5.17	5.2	999054	5.2	down	down	correct
TRUP.US	Trupanion Inc	20210618	99.03	104.905	99.03	104.61	506700	104.61	up	up	correct
TRVG.US	trivago N.V	20210618	3.48	3.51	3.415	3.48	1078000	3.48
TRVI.US	Trevi Therapeutics Inc	20210618	2.17	2.205	2.04	2.04	79100	2.04	down	down	correct
TRVN.US	Trevena Inc	20210618	1.92	2	1.9	1.91	2056800	1.91	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210618	35.79	36.56	35.41	36.25	91300	36.25	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210618	27.75	28.22	27.49	27.65	69300	27.163	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210618	21.37	21.62	20.46	20.55	292900	20.55	down	up	incorrect
TSCAP.US	TriState Capital Holdings Inc	20210618	26.37	26.78	26.19	26.2	8923	25.3669	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210618	26.65	26.827	26.53	26.66	3100	25.8669	up	down	incorrect
TSCO.US	Tractor Supply Company	20210618	174.28	174.575	170.82	171.28	2184432	170.4356	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20210618	27.33	27.55	26.31	26.61	370900	26.61	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210618	24.49	25.98	24.485	25.76	162700	25.76	up	up	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210618	9.88	9.88	9.84	9.84	1200	9.84	down	down	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210618	10.05	10.06	10.05	10.06	29500	10.06	up	down	incorrect
TSIBW.US	Tishman Speyer Innovation Corp. II	20210618	1.1901	1.1901	1.19	1.19	700	1.19	down	up	incorrect
TSIFX.US	TSIFX	20210618	9.49	9.49	9.49	9.49	0	9.38
TSLA.US	Tesla Inc	20210618	613.37	628.35	611.8	623.31	24560910	623.31	up	up	correct
TSP.US	TuSimple Holdings Inc	20210618	52.36	54.25	51.967	53.19	3745600	53.19	up	up	correct
TSRI.US	TSR Inc	20210618	9.58	10.76	9.06	9.29	42228	9.29	down	down	correct
TTCF.US	Tattooed Chef Inc	20210618	20.56	21.13	20.35	20.5	1554800	20.5	down	down	correct
TTD.US	The Trade Desk Inc	20210618	61.81	62.7	60.03	60.88	8910100	60.88	down	down	correct
TTEC.US	TTEC Holdings Inc	20210618	96.7	97.155	94.01	95.1	263336	94.6207	down	down	correct
TTEK.US	Tetra Tech Inc	20210618	120.37	121.24	116.01	116.17	498940	115.8706	down	down	correct
TTGT.US	TechTarget Inc	20210618	70.48	71.59	68.5	68.77	226700	68.77	down	down	correct
TTMI.US	TTM Technologies Inc	20210618	14.73	14.91	14.54	14.57	2331200	14.57	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210618	2.52	2.52	2.44	2.5	55000	2.5	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20210618	1.3	1.331	1.25	1.29	2862100	1.29	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210618	8.69	8.69	8.3	8.39	376391	7.7337	down	down	correct
TTWO.US	Take	20210618	170.85	172	168.68	171.28	1601753	171.28	up	down	incorrect
TUEM.US	Tuesday Morning Corporation	20210618	4.5	4.7	4.5	4.69	501800	4.69	up	up	correct
TUGCU.US	TradeUP Global Corporation	20210618	9.932	9.95	9.9	9.94	10800	9.94	up	up	correct
TURN.US	180 Degree Capital Corp	20210618	8.11	8.2	8.06	8.06	30100	8.06	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210618	3.89	3.93	3.7	3.9	123100	3.9	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210618	10	10.02	10	10	7700	10
TVACU.US	Thayer Ventures Acquisition Corporation	20210618	10.41	10.41	10.41	10.41	500	10.41
TVACW.US	Thayer Ventures Acquisition Corporation	20210618	0.845	0.88	0.845	0.88	2100	0.88	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210618	15.44	15.86	15.22	15.84	2253463	15.84	up	up	correct
TVTY.US	Tivity Health Inc	20210618	26.8	26.91	26.32	26.45	699300	26.45	down	up	incorrect
TW.US	Tradeweb Markets Inc	20210618	84.24	84.84	83.19	83.34	1672600	83.1965	down	down	correct
TWIN.US	Twin Disc Incorporated	20210618	12.91	13.6	12.3	12.82	35600	12.82	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20210618	9.95	9.96	9.92	9.96	6900	9.96	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20210618	0.8999	0.8999	0.88	0.88	3025	0.88	down	up	incorrect
TWNK.US	Hostess Brands Inc	20210618	16.34	16.36	16	16.09	1457300	16.09	down	down	correct
TWNKW.US	Hostess Brands Inc	20210618	2.35	2.35	2.25	2.28	10000	2.28	down	down	correct
TWOU.US	2U Inc	20210618	39.69	41.359	39.69	40.59	1300200	40.59	up	up	correct
TWST.US	Twist Bioscience Corporation	20210618	112.85	114.39	108.98	111.25	785200	111.25	down	down	correct
TXG.US	10x Genomics Inc	20210618	198.75	200.355	192.76	194.43	1869600	194.43	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210618	1.2	1.23	1.17	1.2	8753300	1.2
TXN.US	Texas Instruments Incorporated	20210618	186.005	186.31	182.5	183.07	7535331	180.9403	down	down	correct
TXRH.US	Texas Roadhouse Inc	20210618	90.44	91.44	89.705	90.5	1411842	89.7018	up	up	correct
TYHT.US	Shineco Inc	20210618	7.09	7.17	6.438	6.6	161200	6.6	down	down	correct
TYME.US	Tyme Technologies Inc	20210618	1.3	1.31	1.28	1.29	1215685	1.29	down	down	correct
TZOO.US	Travelzoo	20210618	14.76	15.41	14.35	15.21	144500	15.21	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210618	9.75	9.75	9.75	9.75	0	9.75
TZPSU.US	TZP Strategies Acquisition Corp	20210618	9.96	9.96	9.96	9.96	1000	9.96
TZPSW.US	TZP Strategies Acquisition Corp	20210618	0.73	0.73	0.73	0.73	1	0.73
UAL.US	United Airlines Holdings Inc	20210618	53.87	55.38	53.54	54.92	12461200	54.92	up	up	correct
UBCP.US	United Bancorp Inc	20210618	14.83	15.04	14.32	15	24869	14.7168	up	down	incorrect
UBFO.US	United Security Bancshares	20210618	8.1	8.34	7.845	7.91	90051	7.6974	down	down	correct
UBOH.US	United Bancshares Inc	20210618	31.76	32.4	31.35	32.4	4838	31.9583	up	up	correct
UBSI.US	United Bankshares Inc	20210618	37.19	37.46	36.22	36.36	2181442	35.6312	down	down	correct
UBX.US	Unity Biotechnology Inc	20210618	4.169	4.23	4.11	4.18	605600	4.18	up	down	incorrect
UCBI.US	United Community Banks Inc	20210618	31.93	32.52	31.47	31.58	906228	31.177	down	up	incorrect
UCBIO.US	United Community Banks Inc	20210618	27.92	28.25	27.919	28.2	10800	27.3385	up	up	correct
UCL.US	uCloudlink Group Inc	20210618	11.49	11.49	10.8663	10.8663	1915	10.8663	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210618	53.44	54.36	49.29	49.88	1085100	49.88	down	down	correct
UEIC.US	Universal Electronics Inc	20210618	48.81	49.16	47.56	48.44	170700	48.44	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20210618	4.94	5.14	4.93	5.01	701100	5.01	up	up	correct
UFCS.US	United Fire Group Inc	20210618	28.29	28.36	26.8029	27.23	154113	26.8849	down	down	correct
UFPI.US	UFP Industries Inc	20210618	70.73	71.67	70.23	70.66	719928	70.3613	down	down	correct
UFPT.US	UFP Technologies Inc	20210618	56.4	56.4	55.37	56	29500	56	down	down	correct
UG.US	United	20210618	15.05	15.176	15.01	15.15	3150	15.15	up	up	correct
UGRO.US	urban	20210618	8.98	9.7199	8.98	9.7	128439	9.7	up	up	correct
UHAL.US	AMERCO	20210618	526.17	534.89	523.94	526.51	135286	525.2544	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210618	6.19	6.25	5.98	6.05	220829	5.8871	down	down	correct
UK.US	Ucommune International Ltd	20210618	2.24	2.28	2.1532	2.17	75818	2.17	down	down	correct
UKOMW.US	Ucommune International Ltd	20210618	0.2733	0.2733	0.2531	0.2626	4167	0.2626	down	down	correct
ULBI.US	Ultralife Corporation	20210618	8.5	8.6	8.34	8.36	130100	8.36	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20210618	18.6	18.97	18.52	18.86	1906700	18.86	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20210618	22.68	22.99	21.5	21.5	157029	21.2784	down	down	correct
ULTA.US	Ulta Beauty Inc	20210618	325.38	330.77	325.22	327.19	932400	327.19	up	up	correct
UMBF.US	UMB Financial Corporation	20210618	90.27	91.36	88.54	88.57	681680	87.8923	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210618	18.05	18.25	17.62	17.65	3046123	17.2857	down	down	correct
UNAM.US	Unico American Corporation	20210618	4.5	4.6	4.5	4.55	6900	4.55	up	up	correct
UNB.US	Union Bankshares Inc	20210618	35.21	36.08	35.21	36	11097	35.2669	up	up	correct
UNIQX.US	UNIQX	20210618	27.66	27.66	27.66	27.66	0	27.66
UNIT.US	Uniti Group Inc	20210618	10.61	10.66	10.25	10.37	3179663	10.1309	down	down	correct
UNTY.US	Unity Bancorp Inc	20210618	22.04	22.35	21.95	22.11	126492	21.9382	up	up	correct
UONE.US	Urban One Inc	20210618	13.32	13.57	9.68	9.84	9247200	9.84	down	down	correct
UONEK.US	Urban One Inc	20210618	4.81	4.87	4.43	4.59	820700	4.59	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20210618	3.04	3.05	2.97	3.01	54919	3.01	down	down	correct
UPLD.US	Upland Software Inc	20210618	41.5	41.94	40.25	41.02	438237	41.02	down	down	correct
UPST.US	Upstart Holdings Inc	20210618	126.8	128.46	120.42	123.86	5361800	123.86	down	down	correct
UPWK.US	Upwork Inc	20210618	47.87	48.8	47.14	47.75	1867600	47.75	down	down	correct
URBN.US	Urban Outfitters Inc	20210618	37.4	37.62	36.67	37.21	2938300	37.21	down	down	correct
URGN.US	UroGen Pharma Ltd	20210618	16.21	16.8	16	16.45	366500	16.45	up	up	correct
UROY.US	Uranium Royalty Corp	20210618	2.42	2.427	2.25	2.41	308600	2.41	down	down	correct
USAK.US	USA Truck Inc	20210618	14.87	15.33	14.07	14.13	298300	14.13	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210618	10.41	10.43	10.16	10.29	60300	10.29	down	up	incorrect
USAU.US	U.S. Gold Corp	20210618	11.34	12.02	11.3	11.4	54100	11.4	up	up	correct
USEG.US	U.S. Energy Corp	20210618	4.17	4.27	4.14	4.18	135900	4.18	up	up	correct
USIO.US	Usio Inc	20210618	6.33	6.55	6.33	6.5	230600	6.5	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210618	135	139.9198	133.0933	133.32	29934	133.0205	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20210618	25	25	25	25	0	24.7479
USQSX.US	USQ Core Real Estate Fund	20210618	25.01	25.01	25.01	25.01	0	24.758
USWS.US	U.S. Well Services Inc	20210618	0.9	0.92	0.8683	0.8683	289051	3.0391	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210618	0.1505	0.1747	0.1505	0.1547	11353	0.1547	up	up	correct
UTHR.US	United Therapeutics Corporation	20210618	181.56	181.92	177.75	178.49	491700	178.49	down	down	correct
UTMD.US	Utah Medical Products Inc	20210618	82.5	85.59	82.5	84.96	20642	83.1682	up	down	incorrect
UTME.US	United Time Technology Co. Ltd	20210618	19	19.9	16.7	16.8	10608100	16.8	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210618	1.37	1.4	1.34	1.34	13700	1.34	down	down	correct
UVSP.US	Univest Financial Corporation	20210618	26.84	27.26	26.23	26.4	220469	26.0391	down	up	incorrect
UXIN.US	Uxin Limited	20210618	4.012	4.11	3.76	3.83	5487300	3.83	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20210618	36.0451	37.5	36.0451	36.92	96007	36.315	up	up	correct
VACC.US	Vaccitech plc	20210618	14	14.3	14	14.3	23000	14.3	up	up	correct
VALN.US	Valneva SE	20210618	26.61	27.08	26.22	27.08	4800	27.08	up	up	correct
VALU.US	Value Line Inc	20210618	29.85	30.07	29.85	30.04	3520	29.6379	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20210618	9.84	10	9.79	10	113700	10	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210618	48.95	48.95	48.95	48.95	775	48.8276
VBIV.US	VBI Vaccines Inc	20210618	3.91	4.12	3.84	3.92	12573200	3.92	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210618	2.31	2.36	2.2	2.23	351900	2.23	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20210618	36.04	36.5	34.83	35.14	741000	34.769	down	down	correct
VC.US	Visteon Corporation	20210618	113.44	114.79	111.68	114.21	434800	114.21	up	up	correct
VCEL.US	Vericel Corporation	20210618	60.22	62.97	60.22	61.35	915100	61.35	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210618	9.93	9.93	9.92	9.92	14000	9.92	down	up	incorrect
VCKAU.US	Vickers Vantage Corp. I	20210618	10.18	10.18	10.18	10.18	0	10.18
VCKAW.US	Vickers Vantage Corp. I	20210618	0.5	0.5	0.5	0.5	22	0.5
VCMIX.US	Versus Capital Multi	20210618	28.22	28.22	28.22	28.22	0	27.654
VCNX.US	Vaccinex Inc	20210618	2.7	2.85	2.63	2.63	381800	2.63	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210618	25.94	25.94	25.94	25.94	0	25.5752
VCTR.US	Victory Capital Holdings Inc	20210618	30.49	30.92	29.81	30.13	154111	29.8539	down	down	correct
VCYT.US	Veracyte Inc	20210618	37.42	38.516	36.31	37.47	1357900	37.47	up	up	correct
VECO.US	Veeco Instruments Inc	20210618	24.12	24.36	22.97	23.18	747500	23.18	down	up	incorrect
VECT.US	VectivBio Holding AG	20210618	16.05	16.31	15.56	16	8600	16	down	down	correct
VELO.US	Velocity Acquisition Corp	20210618	9.67	9.68	9.656	9.68	6400	9.68	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210618	9.93	9.95	9.91	9.95	17400	9.95	up	up	correct
VELOW.US	Velocity Acquisition Corp	20210618	0.8101	0.8101	0.8101	0.8101	575	0.8101
VENA.US	Venus Acquisition Corporation	20210618	9.96	9.98	9.94	9.95	43400	9.95	down	down	correct
VENAR.US	Venus Acquisition Corporation	20210618	0.53	0.5801	0.53	0.58	49512	0.58	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210618	10.87	10.88	10.8	10.88	4600	10.88	up	up	correct
VENAW.US	Venus Acquisition Corporation	20210618	0.36	0.38	0.355	0.38	45751	0.38	up	up	correct
VEON.US	VEON Ltd	20210618	1.68	1.69	1.64	1.67	11206795	1.67	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20210618	15.37	15.7	14.06	14.09	85958	14.09	down	down	correct
VERB.US	Verb Technology Company Inc	20210618	1.24	1.26	1.21	1.21	686200	1.21	down	down	correct
VERBW.US	Verb Technology Company Inc	20210618	0.54	0.5595	0.4701	0.519	23150	0.519	down	down	correct
VERI.US	Veritone Inc	20210618	22.372	23.41	22.24	22.93	1261300	22.93	up	up	correct
VERO.US	Venus Concept Inc	20210618	2.68	2.74	2.59	2.73	411500	2.73	up	up	correct
VERU.US	Veru Inc	20210618	8.6	8.6	8.34	8.42	525700	8.42	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210618	33.39	39.84	32	38.05	1321900	38.05	up	up	correct
VERX.US	Vertex Inc	20210618	20.88	21.15	20.29	20.82	379500	20.82	down	down	correct
VERY.US	Vericity Inc	20210618	8.39	8.47	8.105	8.38	13000	8.38	down	down	correct
VFF.US	Village Farms International Inc	20210618	10.391	10.43	9.94	9.99	1462400	9.99	down	down	correct
VFLEX.US	VFLEX	20210618	27.18	27.18	27.18	27.18	0	26.6179
VG.US	Vonage Holdings Corp	20210618	14.5	14.75	14.37	14.67	3176300	14.67	up	down	incorrect
VIA.US	Via Renewables Inc	20210618	11.25	11.349	11.04	11.06	162275	10.7123	down	up	incorrect
VIAC.US	ViacomCBS Inc	20210618	39.95	40.26	39.435	40.03	24690619	39.4771	up	up	correct
VIACA.US	ViacomCBS Inc	20210618	43.68	44.21	43.2	43.88	123848	43.3327	up	down	incorrect
VIACP.US	ViacomCBS Inc	20210618	71.19	71.19	70.02	70.11	52500	66.7475	down	down	correct
VIASP.US	Via Renewables Inc	20210618	26.35	26.5	26	26.5	3200	25.4116	up	up	correct
VIAV.US	Viavi Solutions Inc	20210618	17.48	17.6	17.11	17.12	1804100	17.12	down	down	correct
VICR.US	Vicor Corporation	20210618	91.97	92.7	88.84	89.47	177000	89.47	down	down	correct
VIEW.US	View Inc	20210618	9.14	9.43	8.76	8.91	6047400	8.91	down	down	correct
VIEWW.US	View Inc	20210618	2.0001	2.17	1.95	1.96	32503	1.96	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210618	10.13	10.155	10.11	10.14	15500	10.14	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20210618	0.8202	0.8202	0.7522	0.82	12721	0.82	down	down	correct
VINC.US	Vincerx Pharma Inc	20210618	12.66	13.07	11.84	12.15	281500	12.15	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210618	5.8	7.19	5.55	5.95	5945194	5.95	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20210618	15.19	15.22	14.75	14.75	174700	14.2291	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20210618	9.3	9.5	8.9	8.96	2545500	8.96	down	down	correct
VIR.US	Vir Biotechnology Inc	20210618	43.13	46.66	43.061	46.15	1770600	46.15	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20210618	3.48	3.62	3.42	3.6	9100	3.6	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20210618	6.02	6.119	5.76	6.04	81100	6.04	up	up	correct
VIRT.US	Virtu Financial Inc	20210618	29.36	29.59	28.69	28.72	1311423	28.2055	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20210618	11.92	12.96	11.92	12.76	802000	12.76	up	up	correct
VISL.US	Vislink Technologies Inc	20210618	2.86	2.88	2.66	2.7	2701896	2.7	down	down	correct
VITL.US	Vital Farms Inc	20210618	21.74	21.92	20.42	21.01	523800	21.01	down	down	correct
VIVE.US	Viveve Medical Inc	20210618	2.81	2.83	2.68	2.68	131744	2.68	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210618	20.75	21.02	20.32	20.39	1123600	20.39	down	down	correct
VJET.US	voxeljet AG	20210618	13.96	14.14	13.35	13.5	7600	13.5	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210618	6.384	6.42	6.05	6.14	4292700	6.14	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20210618	9.95	9.95	9.946	9.95	78300	9.95
VLCN.US	Volcon Inc. Common stock	20210618	9.1	9.5	9.1	9.1	360	9.1
VLDR.US	Velodyne Lidar Inc	20210618	10.87	11.05	10.38	10.79	5566500	10.79	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210618	3.72	3.72	3.32	3.37	64000	3.37	down	down	correct
VLGEA.US	Village Super Market Inc	20210618	23.38	23.38	22.75	22.9	64247	22.4041	down	down	correct
VLN.US	WT	20210618	0.53	0.5399	0.507	0.5201	46523	0.5201	down	up	incorrect
VLON.US	Vallon Pharmaceuticals Inc	20210618	4.76	5.459	4.71	5.34	404100	5.34	up	down	incorrect
VLY.US	Valley National Bancorp	20210618	13.26	13.36	12.91	12.91	6852999	12.6909	down	up	incorrect
VLYPO.US	Valley National Bancorp	20210618	26.08	26.08	25.9	25.94	3080	25.2553	down	down	correct
VLYPP.US	Valley National Bancorp	20210618	28.68	28.68	28.4855	28.6122	1646	27.8719	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210618	9.96	9.99	9.96	9.97	8800	9.97	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210618	11.2	11.2	11.2	11.2	0	11.2
VMACW.US	Vistas Media Acquisition Company Inc	20210618	1.15	1.22	1.15	1.19	43914	1.19	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20210618	10.05	10.13	9.76	10.06	21200	10.06	up	up	correct
VMD.US	Viemed Healthcare Inc	20210618	7.37	7.46	7.25	7.31	115900	7.31	down	down	correct
VMEO.US	Vimeo Inc	20210618	44.1	44.695	42.66	43.27	3305700	43.27	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210618	19.3	19.76	19.17	19.17	840000	19.17	down	down	correct
VNET.US	21Vianet Group Inc	20210618	24.26	26.2	24.26	24.85	2719600	24.85	up	up	correct
VNOM.US	Viper Energy Partners LP	20210618	18.25	18.58	18.02	18.38	1121005	17.757	up	up	correct
VOD.US	Vodafone Group Plc	20210618	17.88	17.99	17.795	17.89	5848209	16.7952	up	up	correct
VOR.US	Vor Biopharma Inc	20210618	20.9	20.97	20.15	20.86	60000	20.86	down	down	correct
VOSO.US	Virtuoso Acquisition Corp	20210618	9.91	9.91	9.88	9.9	102800	9.9	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20210618	10.61	10.669	10.57	10.61	6000	10.61
VOSOW.US	Virtuoso Acquisition Corp	20210618	1.36	1.55	1.36	1.51	355570	1.51	up	up	correct
VOXX.US	VOXX International Corporation	20210618	13.16	13.55	13.03	13.22	209000	13.22	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210618	9.75	9.89	9.75	9.89	353000	9.89	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210618	10	10.02	9.99	10	382500	10
VPCBW.US	VPC Impact Acquisition Holdings II	20210618	1	1	0.8635	1	98223	1
VQS.US	Viq Solutions Inc	20210618	6.993	6.993	6.8948	6.9489	33856	6.9489	down	down	correct
VRA.US	Vera Bradley Inc	20210618	11.67	11.8	11.29	11.44	509500	11.44	down	down	correct
VRAY.US	ViewRay Inc	20210618	5.64	5.94	5.61	5.77	2035800	5.77	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210618	12.2	12.32	11.56	11.57	74000	11.57	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20210618	18.62	18.73	16.55	16.93	83459	16.93	down	down	correct
VREX.US	Varex Imaging Corporation	20210618	27.09	27.54	26.44	26.46	817600	26.46	down	down	correct
VRM.US	Vroom Inc	20210618	40.45	41.25	40.155	41.08	2187800	41.08	up	up	correct
VRME.US	VerifyMe Inc	20210618	3.85	3.92	3.85	3.92	39600	3.92	up	up	correct
VRMEW.US	VerifyMe Inc	20210618	1.37	1.37	1.36	1.365	1350	1.365	down	up	incorrect
VRNA.US	Verona Pharma plc	20210618	7.11	7.255	6.74	6.91	370500	6.91	down	down	correct
VRNS.US	Varonis Systems Inc	20210618	58.43	59.13	56.1	56.82	2949800	56.82	down	down	correct
VRNT.US	Verint Systems Inc	20210618	45.16	45.77	44.72	45	1399300	45	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210618	4.06	4.14	3.87	3.87	171900	3.87	down	down	correct
VRRM.US	Verra Mobility Corporation	20210618	15.16	15.47	15.05	15.3	1160100	15.3	up	up	correct
VRSK.US	Verisk Analytics Inc	20210618	172.92	173.33	170.04	171.09	1243500	170.6316	down	down	correct
VRSN.US	VeriSign Inc	20210618	223.08	224.67	221.4	223.17	1141300	223.17	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20210618	271.3	272.86	262.86	263.61	64930	261.5321	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20210618	188.52	188.84	185.88	187.85	3517300	187.85	down	up	incorrect
VS.US	Versus Systems Inc	20210618	5.01	5.29	4.915	5.28	102100	5.28	up	up	correct
VSAT.US	Viasat Inc	20210618	48.2	48.86	46.68	46.88	642900	46.88	down	down	correct
VSEC.US	VSE Corporation	20210618	50	50.42	49.57	50.05	71794	49.8777	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20210618	6.53	6.53	6.53	6.53	0	6.4091
VSLCX.US	Invesco Senior Loan Fund Class C	20210618	6.54	6.54	6.54	6.54	0	6.4429
VSLYX.US	If Inv Snr Fnd Y	20210618	6.54	6.54	6.54	6.54	0	6.4108
VSSYW.US	Versus Systems Inc	20210618	2.95	2.95	2.95	2.95	0	2.95
VSTA.US	Vasta Platform Limited	20210618	8.5	8.8699	8.45	8.68	86411	8.68	up	up	correct
VSTM.US	Verastem Inc	20210618	4.71	4.79	4.55	4.77	9407000	4.77	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210618	9.98	9.98	9.96	9.97	5300	9.97	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210618	0.205	0.214	0.205	0.21	2765	0.21	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210618	10.525	10.525	10.525	10.525	200	10.525
VTAQW.US	Ventoux CCM Acquisition Corp	20210618	0.3548	0.3548	0.351	0.3548	5786	0.3548
VTGN.US	VistaGen Therapeutics Inc	20210618	2.91	3.07	2.88	2.89	5221500	2.89	down	up	incorrect
VTIQ.US	VectoIQ Acquisition Corp. II	20210618	10	10	9.859	9.92	2600	9.92	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210618	10.16	10.18	10.15	10.16	26500	10.16
VTIQW.US	VectoIQ Acquisition Corp. II	20210618	1.21	1.21	1.2	1.2	1600	1.2	down	down	correct
VTNR.US	Vertex Energy Inc	20210618	7.84	7.88	7.42	7.44	2369300	7.44	down	down	correct
VTRS.US	Viatris Inc	20210618	14.635	14.635	14.2	14.26	12943890	14.0342	down	down	correct
VTRU.US	Vitru Limited	20210618	16.34	16.99	16.02	16.75	27366	16.75	up	up	correct
VTSI.US	VirTra Inc	20210618	6.91	7.19	6.81	6.91	330000	6.91
VTVT.US	vTv Therapeutics Inc	20210618	2.45	2.492	2.405	2.44	448600	2.44	down	down	correct
VUZI.US	Vuzix Corporation	20210618	16.23	16.59	15.64	15.75	8024900	15.75	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20210618	5.57	5.67	4.88	4.94	401300	4.94	down	down	correct
VVPR.US	VivoPower International PLC	20210618	7.05	7.15	6.776	6.98	197000	6.98	down	up	incorrect
VWE.US	Vintage Wine Estates Inc	20210618	11.94	11.943	11.52	11.86	192100	11.86	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210618	12.38	12.72	11.83	12.12	327500	12.12	down	down	correct
VXRT.US	Vaxart Inc	20210618	8.33	9	7.71	7.8	25443900	7.8	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210618	4.59	4.63	4.37	4.49	665200	4.49	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210618	3.62	3.685	3.53	3.64	1376000	3.64	up	up	correct
VYNT.US	Vyant Bio Inc	20210618	3.9	3.99	3.8	3.81	568700	3.81	down	down	correct
WABC.US	Westamerica Bancorporation	20210618	59.9	59.9	57.49	57.67	220669	56.8215	down	down	correct
WAFD.US	Washington Federal Inc	20210618	31.68	31.8	30.73	30.78	1271904	30.3642	down	down	correct
WAFDP.US	Washington Federal Inc	20210618	26.5	26.5	26.45	26.5	12900	25.5977
WAFU.US	Wah Fu Education Group Limited	20210618	7.21	9.66	7.13	8.13	7276900	8.13	up	up	correct
WALD.US	Waldencast Acquisition Corp	20210618	9.74	9.74	9.74	9.74	0	9.74
WALDU.US	Waldencast Acquisition Corp	20210618	10.18	10.19	10.18	10.19	800	10.19	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20210618	1	1	1	1	0	1
WASH.US	Washington Trust Bancorp Inc	20210618	53.165	53.91	50.42	50.63	176172	49.1657	down	down	correct
WATT.US	Energous Corporation	20210618	2.87	2.895	2.72	2.72	1971600	2.72	down	up	incorrect
WB.US	Weibo Corporation	20210618	47.92	48.18	47.4	47.55	1129700	47.55	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210618	52.42	52.4298	50.65	50.84	10540282	49.8539	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210618	54.38	55.43	54.36	55.28	320500	55.28	up	up	correct
WDAY.US	Workday Inc	20210618	233.66	236.99	232.94	236.49	2207700	236.49	up	up	correct
WDC.US	Western Digital Corporation	20210618	69.95	70.07	68.38	69.47	4904200	69.47	down	down	correct
WDFC.US	WD	20210618	252.52	255.455	246	247.91	158735	246.4242	down	down	correct
WE.US	WT	20210618	3.25	3.27	3.21	3.25	130529	3.25
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210618	13.44	13.44	13.44	13.44	0	13.3686
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210618	14.11	14.11	14.11	14.11	0	14.0387
WEJO.US	Wejo Group Limited Common Shares	20210618	9.91	9.91	9.88	9.9	102800	9.9	down	down	correct
WEN.US	The Wendy's Company	20210618	23.3	23.3994	22.96	23.1	3277152	22.8487	down	down	correct
WERN.US	Werner Enterprises Inc	20210618	43.13	43.55	42.41	42.66	851337	42.3234	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210618	14.02	14.02	14.02	14.02	0	13.949
WETF.US	WisdomTree Investments Inc	20210618	6.29	6.39	6.16	6.17	1345886	6.1141	down	down	correct
WEYS.US	Weyco Group Inc	20210618	21.31	21.54	21.055	21.32	43078	21.11	up	up	correct
WFCF.US	Where Food Comes From Inc	20210618	15.5	15.93	14.43	14.48	66206	14.3355	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20210618	20.08	20.08	20.08	20.08	0	20.08
WFRD.US	Weatherford International plc Ordinary Shares	20210618	18.5	18.75	17.125	17.89	863600	17.89	down	down	correct
WHF.US	WhiteHorse Finance Inc	20210618	15.34	15.43	14.81	14.82	166284	14.0449	down	down	correct
WHFBZ.US	WHFBZ	20210618	25.51	25.51	25.51	25.51	632	24.7112
WHLM.US	Wilhelmina International Inc	20210618	5.01	5.14	4.93	4.93	36900	4.93	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210618	4.91	5.055	4.78	4.85	48400	4.85	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210618	18.103	18.219	18.1	18.1	5000	18.1	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210618	14.935	15.14	14.5	14.64	4100	14.64	down	up	incorrect
WILC.US	G. Willi	20210618	20.91	21.7	20.83	21.7	1916	20.4642	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20210618	5.62	5.65	5.43	5.53	791900	5.53	down	down	correct
WINA.US	Winmark Corporation	20210618	192.1	195.88	189	189.63	29066	183.4212	down	down	correct
WING.US	Wingstop Inc	20210618	144.09	148.375	143.67	144.71	433485	144.4139	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20210618	2.2	2.31	2.15	2.19	935500	2.19	down	down	correct
WIRE.US	Encore Wire Corporation	20210618	77.48	77.885	74.13	74.45	232293	74.4154	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20210618	4.1	4.15	3.95	4.03	858700	4.03	down	down	correct
WISH.US	ContextLogic Inc	20210618	11	12.1	10.85	11.4	140288600	11.4	up	up	correct
WIX.US	Wix.com Ltd	20210618	296.48	302.99	295	299.7	564400	299.7	up	up	correct
WKEY.US	WISeKey International Holding AG	20210618	7.67	7.92	7.52	7.66	231400	7.66	down	down	correct
WKHS.US	Workhorse Group Inc	20210618	14.62	15.39	14.4	14.87	23129500	14.87	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210618	28.73	29.66	28.31	29.06	297900	29.06	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210618	0.535	0.535	0.478	0.487	2815900	0.487	down	down	correct
WLDN.US	Willdan Group Inc	20210618	37.27	39.11	36.6	39.02	599100	39.02	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210618	44.18	44.25	43.61	43.61	11200	43.61	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210618	230.63	230.63	224.39	225.2	2021502	223.6569	down	down	correct
WMG.US	Warner Music Group Corp	20210618	34.72	34.74	34.04	34.72	799477	34.4565
WMPN.US	William Penn Bancorporation	20210618	11.81	11.81	11.15	11.15	564636	10.8765	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210618	8.12	8.17	8.01	8.01	381959	7.9221	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20210618	6.6	6.77	6.34	6.48	600857	6.48	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210618	22.71	22.95	22.21	22.27	5759800	22.27	down	down	correct
WORX.US	SCWorx Corp	20210618	1.71	1.74	1.64	1.67	105500	1.67	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20210618	5.1	5.2	5.03	5.04	2077700	5.04	down	down	correct
WRAP.US	Wrap Technologies Inc	20210618	8.68	9.22	8.32	9.18	1343300	9.18	up	up	correct
WRLD.US	World Acceptance Corporation	20210618	163.36	164.13	159.21	162.66	36400	162.66	down	down	correct
WSBC.US	WesBanco Inc	20210618	35.62	36.245	34.72	34.85	658028	34.1609	down	down	correct
WSBCP.US	WesBanco Inc	20210618	27.98	27.98	27.85	27.85	7900	27.0429	down	down	correct
WSBF.US	Waterstone Financial Inc	20210618	19.83	19.89	19.37	19.37	166656	18.9818	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210618	27.772	28.45	27.53	27.81	3349000	27.81	up	up	correct
WSFS.US	WSFS Financial Corporation	20210618	48.97	49.62	47.21	47.21	466534	46.9562	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210618	26.13	26.13	25.87	25.87	5249	25.5745	down	down	correct
WTBA.US	West Bancorporation Inc	20210618	27.32	27.42	25.44	25.89	148973	25.5052	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210618	1.483	1.51	1.42	1.42	1318700	1.42	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20210618	76.14	76.74	74.28	74.35	661181	73.7789	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210618	28.234	28.7296	28.234	28.6036	14426	27.3694	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210618	28.31	28.39	28.24	28.3	27200	27.0381	down	down	correct
WTRH.US	Waitr Holdings Inc	20210618	2.03	2.17	1.96	1.98	3039700	1.98	down	down	correct
WTW.US	Weight Watchers International Inc	20210618	35.98	36.17	35.23	35.4	5859	35.4	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210618	7.12	7.25	7.01	7.24	679300	7.24	up	up	correct
WVFC.US	WVS Financial Corp	20210618	16.4	16.4	16.4	16.4	308	16.1965
WVVI.US	Willamette Valley Vineyards Inc	20210618	13.67	13.86	13.37	13.72	37729	13.72	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210618	5	5.06	5	5.06	3724	4.9003	up	up	correct
WW.US	WW International Inc	20210618	36.01	36.32	35.14	35.28	680300	35.28	down	down	correct
WWD.US	Woodward Inc	20210618	115.82	118.85	115.81	117.84	518746	117.5174	up	up	correct
WYNN.US	Wynn Resorts Limited	20210618	124	125.04	122.76	124.44	2525500	124.44	up	up	correct
XAIR.US	Beyond Air Inc	20210618	5.32	5.36	5.11	5.13	243800	5.13	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20210618	2.12	2.18	2.06	2.15	104100	2.15	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210618	2.05	2.05	2.05	2.05	0	2.05
XBIT.US	XBiotech Inc	20210618	15.96	15.98	15.67	15.93	290775	15.93	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210618	25.49	25.49	25.49	25.49	0	25.49
XCBFX.US	Capstone Church Bond Fund	20210618	10.41	10.41	10.41	10.41	0	10.41
XCLIX.US	XCLIX	20210618	10.69	10.69	10.69	10.69	0	10.5557
XCUR.US	Exicure Inc	20210618	1.65	1.67	1.62	1.66	323300	1.66	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210618	18.88	18.88	18.88	18.88	0	18.88
XEL.US	Xcel Energy Inc	20210618	68.12	68.13	66.46	66.6	4431850	65.6949	down	down	correct
XELA.US	Exela Technologies Inc	20210618	1.37	1.39	1.28	1.28	3091100	1.28	down	down	correct
XELB.US	Xcel Brands Inc	20210618	2.14	2.2858	2.14	2.22	155400	2.22	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210618	18.01	18.14	17.55	18.05	247700	18.05	up	up	correct
XENT.US	Intersect ENT Inc	20210618	16.39	16.9	16.11	16.34	163900	16.34	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20210618	4.06	4.29	4.03	4.11	3644400	4.11	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20210618	8.01	8.2	7.39	7.42	451400	7.42	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210618	836.88	836.88	836.88	836.88	0	784.5605
XGN.US	Exagen Inc	20210618	16.26	17.225	15.3	15.63	163300	15.63	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20210618	8.61	8.61	8.61	8.61	0	8.61
XLNX.US	Xilinx Inc	20210618	131.26	134.25	129.71	131.92	5280882	131.6737	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210618	126.37	129	125.13	128.24	579900	128.24	up	up	correct
XM.US	Qualtrics International Inc	20210618	38.1	38.5	36.97	37.22	832204	37.22	down	down	correct
XNCR.US	Xencor Inc	20210618	37.23	37.23	36.12	36.94	413800	36.94	down	down	correct
XNET.US	Xunlei Limited	20210618	5.09	5.38	4.87	4.92	3142300	4.92	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210618	54.51	55.92	53.58	54.7	258000	54.7	up	up	correct
XOMA.US	XOMA Corporation	20210618	30.15	31.85	30	30.41	24188	30.41	up	down	incorrect
XOMAO.US	XOMA Corporation	20210618	24.528	24.65	24.5	24.65	6200	23.6386	up	up	correct
XOMAP.US	XOMA Corporation	20210618	26.02	26.46	25.79	26.078	2400	25.0478	up	up	correct
XONE.US	The ExOne Company	20210618	21.4	21.77	19.89	20.02	904500	20.02	down	down	correct
XOSWW.US	Xos Equity Warrants	20210618	1.91	1.95	1.91	1.95	15433	1.95	up	up	correct
XP.US	XP Inc	20210618	46.13	46.78	45.635	46	1145600	46	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210618	9.765	9.78	9.765	9.78	900	9.78	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210618	10.135	10.135	10.135	10.135	1000	10.135
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210618	1.21	1.21	1.21	1.21	1	1.21
XPEL.US	XPEL Inc	20210618	85.04	85.83	81.34	84.4	296138	84.4	down	down	correct
XPER.US	Xperi Holding Corporation	20210618	22.18	22.32	20.83	21.5	2183943	21.4484	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210618	6.53	6.53	6.53	6.53	0	6.4242
XRAY.US	DENTSPLY SIRONA Inc	20210618	64.54	64.92	62.96	63.18	1939288	62.8332	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210618	23.25	23.6	22.9	23.43	6654825	22.6642	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20210618	10.93	10.93	10.93	10.93	0	10.7482
XSICX.US	Voya Senior Income Fund Class	20210618	10.91	10.91	10.91	10.91	0	10.7488
XSIIX.US	ING Senior Incm Fd	20210618	10.89	10.89	10.89	10.89	0	10.6962
XSILX.US	XSILX	20210618	10.09	10.09	10.09	10.09	0	10.09
XSIWX.US	ING Senior Incm Fd	20210618	10.94	10.94	10.94	10.94	0	10.7463
XSLCX.US	Invesco Senior Loan Fund Class	20210618	6.53	6.53	6.53	6.53	0	6.53
XSPA.US	XpresSpa Group Inc	20210618	1.51	1.55	1.48	1.48	1721500	1.48	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210618	3.42	3.55	3.25	3.36	44300	3.36	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210618	4.37	4.61	4.33	4.47	2654900	4.47	up	up	correct
YELL.US	Yellow Corporation	20210618	6.09	6.41	6.05	6.29	1113100	6.29	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20210618	4.43	4.6	4.35	4.36	180100	4.36	down	up	incorrect
YI.US	111 Inc	20210618	9	9.59	8.95	9.39	279900	9.39	up	up	correct
YJ.US	Yunji Inc	20210618	1.771	1.771	1.68	1.71	456400	1.71	down	down	correct
YMAB.US	Y	20210618	37	37.34	35.33	36.22	1207000	36.22	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210618	12.25	12.42	11.55	12.2	212200	12.2	down	down	correct
YNDX.US	Yandex N.V	20210618	69.08	70.27	68.71	69.58	1981400	69.58	up	down	incorrect
YORW.US	The York Water Company	20210618	50.23	50.23	47.03	47.24	103809	46.6661	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20210618	16	16.32	15.76	16	370475	16
YSAC.US	Yellowstone Acquisition Company	20210618	10.051	10.051	10.051	10.051	300	10.051
YSACU.US	Yellowstone Acquisition Company	20210618	10.4	10.4	10.4	10.4	0	10.4
YSACW.US	Yellowstone Acquisition Company	20210618	0.8	0.8	0.7411	0.8	765	0.8
YTEN.US	Yield10 Bioscience Inc	20210618	8.94	9.01	8.53	8.54	33700	8.54	down	down	correct
YTRA.US	Yatra Online Inc	20210618	2.511	2.615	2.47	2.55	228000	2.55	up	up	correct
YVR.US	Liquid Media Group Ltd	20210618	1.72	1.74	1.66	1.69	1047100	1.69	down	down	correct
YY.US	JOYY Inc	20210618	69.92	70.05	67.5	67.73	1250057	66.5078	down	up	incorrect
Z.US	Zillow Group Inc	20210618	113.34	118.02	113.01	115.96	6806000	115.96	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210618	499.25	500.4	484.34	493.43	487100	493.43	down	down	correct
ZCMD.US	Zhongchao Inc	20210618	1.72	1.734	1.67	1.69	197700	1.69	down	down	correct
ZD.US	Ziff Davis Inc.	20210618	132.48	134.25	131	131.49	645400	131.49	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210618	6.79	7	6.7	7	103500	7	up	up	correct
ZEUS.US	Olympic Steel Inc	20210618	29.91	30.88	29.49	30.58	343247	30.5291	up	down	incorrect
ZG.US	Zillow Group Inc	20210618	113.76	119.15	112.53	117.99	917800	117.99	up	up	correct
ZGNX.US	Zogenix Inc	20210618	17.49	18.14	17.43	17.99	1626000	17.99	up	up	correct
ZGYH.US	Yunhong International	20210618	10.14	10.15	10.14	10.14	21500	10.14
ZGYHU.US	Yunhong International	20210618	11	11	11	11	0	11
ZGYHW.US	Yunhong International	20210618	0.535	0.535	0.535	0.535	70	0.535
ZI.US	ZoomInfo Technologies Inc	20210618	50.12	52.15	50.12	51.39	3126500	51.39	up	up	correct
ZION.US	Zions Bancorporation National Association	20210618	50.67	51.19	49.79	50.3	3206760	49.664	down	down	correct
ZIONL.US	ZIONL	20210618	27.73	27.83	27.65	27.72	5900	26.8534	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210618	28.12	28.5	28.12	28.25	2200	27.4355	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210618	25.4	25.68	25.4	25.54	10493	25.0277	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210618	2.71	2.76	2.67	2.68	4967896	2.68	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210618	4.48	4.48	4.31	4.38	138100	4.38	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210618	1.41	1.45	1.4	1.45	3248	1.45	up	up	correct
ZIXI.US	Zix Corporation	20210618	7.23	7.25	6.98	7.11	1861300	7.11	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20210618	4.63	4.78	4.55	4.7	215200	4.7	up	up	correct
ZLAB.US	Zai Lab Limited	20210618	159.37	160.66	154.95	157.3	1299700	157.3	down	down	correct
ZM.US	Zoom Video Communications Inc	20210618	374.01	379.89	370.93	374.24	4554400	374.24	up	up	correct
ZNGA.US	Zynga Inc	20210618	10.49	10.57	10.23	10.32	20180200	10.32	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210618	10.07	10.1	10.07	10.1	73000	10.1	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210618	10.842	10.875	10.842	10.875	1500	10.875	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210618	1.35	1.37	1.33	1.36	37600	1.36	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210618	51.31	55.49	49.53	50.15	530300	50.15	down	down	correct
ZS.US	Zscaler Inc	20210618	215.57	219.95	214.1	218.6	2049800	218.6	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210618	0.99	1	0.952	0.98	1559000	0.98	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210618	10.2	10.225	10.01	10.1	571400	10.1	down	down	correct
ZUMZ.US	Zumiez Inc	20210618	43.53	44.75	42.92	43.25	383700	43.25	down	down	correct
ZVO.US	Zovio Inc	20210618	2.92	2.92	2.86	2.86	210000	2.86	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210618	10.15	10.505	9.99	10.15	705838	10.15
ZWRK.US	Z	20210618	9.67	9.7	9.67	9.7	15900	9.7	up	up	correct
ZWRKU.US	Z	20210618	9.94	9.97	9.92	9.94	33600	9.94
ZWRKW.US	Z	20210618	0.77	0.8149	0.75	0.8149	18658	0.8149	up	up	correct
ZY.US	Zymergen Inc	20210618	43.23	45.3	43.23	44.43	1094900	44.43	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210618	5.53	5.62	5.37	5.47	1198798	5.47	down	down	correct
ZYXI.US	Zynex Inc	20210618	15.07	15.88	15.07	15.82	257000	15.82	up	up	correct