CollectAI

close-nasdaq_stocks

2021/08/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210809	9.7	9.7	9.7	9.7	0	9.7
AACG.US	ATA Creativity Global	20210809	2.89	2.91	2.86	2.86	47700	2.86	down	down	correct
AADI.US	Aadi Bioscience Inc	20210809	30.975	32.85	30.975	31.95	61739	31.95	up	up	correct
AAIDX.US	AAIDX	20210809	22.6	22.6	22.6	22.6	0	21.7677
AAL.US	American Airlines Group Inc	20210809	20.77	20.79	20.06	20.56	32047600	20.56	down	down	correct
AAME.US	Atlantic American Corporation	20210809	4.55	4.59	4.45	4.49	48300	4.49	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210809	7.2	7.61	7.15	7.52	740200	7.52	up	down	incorrect
AAON.US	AAON Inc	20210809	67.43	69.29	67.31	68.55	208331	68.3839	up	up	correct
AAPL.US	Apple Inc	20210809	146.2	146.7	145.52	146.09	48908689	145.8771	down	down	correct
AATC.US	Image Sensing Systems Inc	20210809	6.93	6.93	6.76	6.84	15700	6.6061	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210809	71.85	72.7	69.5	72.33	338300	72.33	up	up	correct
ABCB.US	Ameris Bancorp	20210809	49.95	50.44	48.461	49.97	512440	49.678	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210809	15.03	16.49	14.98	16.2	1848510	16.2	up	up	correct
ABCM.US	Abcam plc	20210809	20.39	20.42	20.1	20.39	67100	20.39
ABEO.US	Abeona Therapeutics Inc	20210809	1.27	1.33	1.2431	1.28	662442	1.28	up	down	incorrect
ABGI.US	ABG Acquisition Corp. I	20210809	9.72	9.72	9.72	9.72	675	9.72
ABIO.US	ARCA biopharma Inc	20210809	3.05	3.12	3.03	3.06	192800	3.06	up	down	incorrect
ABMD.US	Abiomed Inc	20210809	345	350	342.95	346.65	224100	346.65	up	up	correct
ABNB.US	Airbnb Inc	20210809	148.74	151	148.7	149.44	5541900	149.44	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20210809	15.11	15.2	14.8	15.04	70000	15.04	down	down	correct
ABSI.US	Absci Corporation Common Stock	20210809	27.24	28.28	26.75	27.55	232000	27.55	up	down	incorrect
ABST.US	Absolute Software Corporation	20210809	14.01	14.17	13.93	13.99	27800	13.8351	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210809	37.84	38.46	37.5403	37.89	49785	37.664	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210809	3.07	3.23	3.04	3.09	1765100	3.09	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210809	3.17	3.177	3.05	3.129	6800	3.129	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210809	19.29	19.83	18.94	19.16	2002600	19.16	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210809	9.66	9.66	9.66	9.66	0	9.66
ACAHU.US	Atlantic Coastal Acquisition Corp	20210809	9.94	9.94	9.94	9.94	0	9.94
ACB.US	Aurora Cannabis Inc	20210809	7.31	7.4	7.0883	7.35	2366842	7.35	up	down	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20210809	10.49	10.49	10.49	10.49	0	10.49
ACBAW.US	Ace Global Business Acquisition Limited	20210809	0.5561	0.5561	0.5561	0.5561	5000	0.5561
ACBI.US	Atlantic Capital Bancshares Inc	20210809	25.25	25.57	24.84	25.1	104200	25.1	down	down	correct
ACCD.US	Accolade Inc	20210809	48.85	49.08	47.91	48.6	174870	48.6	down	down	correct
ACER.US	Acer Therapeutics Inc	20210809	2.54	2.65	2.51	2.63	348675	2.63	up	up	correct
ACET.US	Adicet Bio Inc	20210809	6.94	7.1	6.82	7	232123	7	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210809	9.85	9.87	9.85	9.87	68100	9.87	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210809	10.2	10.22	10.2	10.22	2200	10.22	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210809	0.8	0.8399	0.79	0.8	68872	0.8
ACGL.US	Arch Capital Group Ltd	20210809	40.56	40.76	40.24	40.54	1090500	40.54	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20210809	26.06	26.12	25.99	26	50500	25.3712	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20210809	26.47	26.4893	26.31	26.31	16788	25.625	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210809	62.21	62.95	61.77	62.9	292500	62.9	up	up	correct
ACHL.US	Achilles Therapeutics plc	20210809	6.23	6.23	6.01	6.19	16223	6.19	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210809	7.23	7.66	7.2	7.44	44900	7.44	up	up	correct
ACIU.US	AC Immune SA	20210809	7.17	7.36	7.16	7.16	99600	7.16	down	down	correct
ACIW.US	ACI Worldwide Inc	20210809	32.4	32.59	31.81	32.44	844247	32.44	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210809	9.96	9.96	9.96	9.96	300	9.96
ACKIU.US	Ackrell SPAC Partners I Co	20210809	10.22	10.22	10.22	10.22	0	10.22
ACKIW.US	Ackrell SPAC Partners I Co	20210809	0.5821	0.629	0.5821	0.6	10300	0.6	up	up	correct
ACLS.US	Axcelis Technologies Inc	20210809	45.31	45.6	43.88	44.2	204500	44.2	down	down	correct
ACMR.US	ACM Research Inc	20210809	88.24	95.535	88.1	91.68	610300	91.68	up	down	incorrect
ACNB.US	ACNB Corporation	20210809	28.78	28.78	28.07	28.07	15451	27.5797	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210809	3.83	3.85	3.52	3.66	419300	3.66	down	down	correct
ACQR.US	Independence Holdings Corp	20210809	9.707	9.707	9.707	9.707	0	9.707
ACQRU.US	Independence Holdings Corp	20210809	9.97	9.97	9.97	9.97	0	9.97
ACQRW.US	Independence Holdings Corp	20210809	1.29	1.31	1.29	1.31	12295	1.31	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20210809	14.94	15.045	14.44	14.6	343700	14.6	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210809	1.23	1.25	1.19	1.2	959200	1.2	down	down	correct
ACST.US	Acasti Pharma Inc	20210809	0.47	0.4804	0.4661	0.4738	343191	3.7904	up	down	incorrect
ACTD.US	ArcLight Clean Transition Corp. II	20210809	9.72	9.75	9.72	9.75	500	9.75	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210809	9.98	9.98	9.98	9.98	0	9.98
ACTDW.US	ArcLight Clean Transition Corp. II	20210809	1.2347	1.2347	1.18	1.18	8874	1.18	down	down	correct
ACTG.US	Acacia Research Corporation	20210809	5.71	5.99	5.71	5.93	81600	5.93	up	up	correct
ACVA.US	ACV Auctions Inc	20210809	23.71	24.1	23.35	23.68	163400	23.68	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20210809	5	5.089	4.78	4.81	97100	4.81	down	up	incorrect
ADAG.US	Adagene Inc	20210809	17.29	19.755	17.26	18.77	20800	18.77	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210809	3.47	3.61	3.45	3.45	646800	3.45	down	down	correct
ADBE.US	Adobe Inc	20210809	634.98	634.98	626.92	629.22	1118900	629.22	down	down	correct
ADER.US	26 Capital Acquisition Corp	20210809	9.7	9.71	9.7	9.7	1000	9.7
ADERU.US	26 Capital Acquisition Corp	20210809	10.08	10.08	10.08	10.08	0	10.08
ADERW.US	26 Capital Acquisition Corp	20210809	1.02	1.05	1.02	1.05	4778	1.05	up	down	incorrect
ADES.US	Advanced Emissions Solutions Inc	20210809	7.61	8.05	7.52	8.01	248900	8.01	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20210809	21.7	26.78	21.02	23.06	1522207	23.06	up	up	correct
ADI.US	Analog Devices Inc	20210809	171.06	172.53	169.385	171.31	2580792	169.9384	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20210809	2.76	2.79	2.66	2.74	282300	2.74	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210809	0.83	0.83	0.7015	0.8213	4902	0.8213	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20210809	1.6	1.61	1.544	1.55	713700	1.55	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210809	1.03	1.04	1	1.03	2051400	1.03
ADMS.US	Adamas Pharmaceuticals Inc	20210809	5.23	5.32	5.04	5.1	137000	5.1	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210809	8.04	8.3	7.9	8.26	141600	8.26	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20210809	1.23	1.25	1.175	1.235	36130	1.235	up	up	correct
ADOC.US	Edoc Acquisition Corp	20210809	10.05	10.05	10.05	10.05	0	10.05
ADOCR.US	Edoc Acquisition Corp	20210809	0.3801	0.3999	0.3801	0.3999	5311	0.3999	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20210809	0.2925	0.3098	0.28	0.3097	21100	0.3097	up	up	correct
ADP.US	Automatic Data Processing Inc	20210809	213.43	213.96	212.285	213.7	1321962	211.7869	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210809	35.31	35.95	33.87	35.13	925600	35.13	down	up	incorrect
ADSK.US	Autodesk Inc	20210809	333.18	333.88	330.29	332.77	763000	332.77	down	down	correct
ADTN.US	ADTRAN Inc	20210809	23.63	24.36	23.38	23.61	465550	23.4181	down	up	incorrect
ADTX.US	Aditxt Inc	20210809	2.17	2.185	2.12	2.17	57100	2.17
ADUS.US	Addus HomeCare Corporation	20210809	91.39	93.16	90.17	93.02	114200	93.02	up	up	correct
ADV.US	Advantage Solutions Inc	20210809	9.95	10.09	9.78	9.92	401700	9.92	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210809	2.48	2.58	2.45	2.54	1769200	2.54	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210809	10.01	10.25	10.01	10.15	3300	10.15	up	up	correct
ADXS.US	Advaxis Inc	20210809	0.437	0.448	0.433	0.446	2029400	0.446	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20210809	9.7	9.72	9.7	9.7	5800	9.7
AEACU.US	Authentic Equity Acquisition Corp	20210809	10.06	10.06	10.06	10.06	400	10.06
AEACW.US	Authentic Equity Acquisition Corp	20210809	0.7	0.7289	0.6824	0.719	10761	0.719	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210809	3.86	4	2.88	3.09	3430800	3.09	down	down	correct
AEHR.US	Aehr Test Systems	20210809	5.77	6.75	5.7	6.49	3636700	6.49	up	up	correct
AEI.US	Alset EHome International Inc	20210809	2.01	2.05	1.95	2.03	2046500	2.03	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20210809	94.7	96.75	93.01	93.02	218208	92.804	down	down	correct
AEL.US	PB	20210809	28.54	28.54	28.3226	28.36	13981	27.9434	down	down	correct
AEMD.US	Aethlon Medical Inc	20210809	5.33	5.48	5.18	5.26	293500	5.26	down	down	correct
AEP.US	American Electric Power Company Inc	20210809	88.78	88.98	88.135	88.76	1823434	87.9348	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210809	50.53	50.609	50.46	50.57	3500	49.0349	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20210809	54	54	53.74	53.86	121300	52.301	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210809	15.415	15.415	14.475	14.51	417500	14.51	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210809	2.04	2.097	2	2.06	347500	2.06	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20210809	2.41	2.45	2.35	2.36	32700	2.36	down	up	incorrect
AEYE.US	AudioEye Inc	20210809	13.8	14.63	13.47	14.45	47300	14.45	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210809	0.72	0.74	0.72	0.73	837300	0.73	up	up	correct
AFAQ.US	AF Acquisition Corp	20210809	9.62	9.623	9.62	9.62	5200	9.62
AFAQU.US	AF Acquisition Corp	20210809	9.86	9.86	9.86	9.86	0	9.86
AFAQW.US	AF Acquisition Corp	20210809	0.8	0.8	0.8	0.8	1	0.8
AFBI.US	Affinity Bancshares Inc	20210809	13.25	13.54	13.07	13.07	4462	13.07	down	up	incorrect
AFCG.US	AFC Gamma Inc	20210809	20.39	20.68	20.24	20.4	91700	19.565	up	up	correct
AFIB.US	Acutus Medical Inc	20210809	15.41	15.63	14.7	14.73	173800	14.73	down	up	incorrect
AFIN.US	American Finance Trust Inc	20210809	8.51	8.52	8.35	8.44	522469	8.2317	down	up	incorrect
AFINO.US	American Finance Trust Inc	20210809	26.57	26.679	26.55	26.6	12500	26.1468	up	down	incorrect
AFINP.US	American Finance Trust Inc	20210809	27.41	27.42	27.2	27.42	23000	26.9394	up	up	correct
AFMD.US	Affimed N.V	20210809	6.75	6.81	6.64	6.65	723500	6.65	down	down	correct
AFRM.US	Affirm Holdings Inc	20210809	68	68.336	65.86	65.88	1536800	65.88	down	up	incorrect
AFYA.US	Afya Limited	20210809	23.11	23.8	23.01	23.61	52500	23.61	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210809	10.74	10.74	10.74	10.74	4000	10.74
AGBAR.US	AGBA Acquisition Limited	20210809	0.33	0.33	0.33	0.33	306	0.33
AGBAU.US	AGBA Acquisition Limited	20210809	10.99	10.9995	10.99	10.9995	401	10.9995	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20210809	0.25	0.251	0.25	0.25	600	0.25
AGCUU.US	Altimeter Growth Corp	20210809	11.65	11.65	11.15	11.15	10100	11.15	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210809	2.55	2.56	2.45	2.45	16000	2.45	down	down	correct
AGEN.US	Agenus Inc	20210809	5.43	5.67	5.34	5.4	3605600	5.4	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210809	2	2.02	1.965	2.02	57500	2.02	up	down	incorrect
AGFY.US	Agrify Corporation	20210809	22.4	23.25	20.36	22.62	1221600	22.62	up	up	correct
AGGR.US	Agile Growth Corp	20210809	9.69	9.7	9.69	9.692	7300	9.692	up	up	correct
AGGRU.US	Agile Growth Corp	20210809	9.95	9.95	9.95	9.95	0	9.95
AGGRW.US	Agile Growth Corp	20210809	0.8559	0.8559	0.8479	0.8499	3662	0.8499	down	down	correct
AGIL.US	AgileThought Inc	20210809	10.03	10.05	10.03	10.04	88995	10.04	up	up	correct
AGILW.US	AgileThought Inc	20210809	1.2	1.22	1.19	1.205	212292	1.205	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210809	47.03	47.03	45.09	45.14	447600	45.14	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210809	6.61	6.63	6.28	6.49	121700	6.49	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20210809	9.2	9.93	9.12	9.55	159900	9.55	up	up	correct
AGNC.US	AGNC Investment Corp	20210809	16.04	16.09	15.8718	16.03	4948239	15.4399	down	down	correct
AGNCM.US	AGNC Investment Corp	20210809	26.09	26.256	26.09	26.09	11800	25.229
AGNCN.US	AGNC Investment Corp	20210809	26.4	26.44	26.335	26.41	21195	25.533	up	up	correct
AGNCO.US	AGNC Investment Corp	20210809	26.124	26.124	26.02	26.07	12300	25.257	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210809	25.4	25.4	25.2697	25.32	40771	24.9397	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20210809	3.01	3.16	3	3.05	355685	3.05	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20210809	0.87	0.9	0.8	0.8498	17774	0.8498	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210809	1.12	1.18	1.09	1.16	1038400	1.16	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20210809	3.74	3.82	3.7	3.72	404500	3.72	down	down	correct
AGYS.US	Agilysys Inc	20210809	56.68	57.43	55.82	56.6	41400	56.6	down	down	correct
AHCO.US	AdaptHealth Corp	20210809	25.13	25.23	24.22	24.87	1742897	24.87	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20210809	8.6	10.85	8.41	10.12	14573200	10.12	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210809	4.6	4.88	4.57	4.59	69200	4.59	down	down	correct
AIHS.US	Senmiao Technology Limited	20210809	0.74	0.798	0.733	0.76	954900	0.76	up	up	correct
AIKI.US	AIkido Pharma Inc	20210809	0.82	0.86	0.81	0.85	990300	0.85	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210809	59.81	59.83	59.1	59.39	113200	59.2113	down	down	correct
AINV.US	Apollo Investment Corporation	20210809	13.77	13.79	13.61	13.67	278533	12.9294	down	up	incorrect
AIRG.US	Airgain Inc	20210809	17.6	18.15	17.49	18.04	21000	18.04	up	up	correct
AIRT.US	Air T Inc	20210809	31.35	33.87	29.88	32.81	12500	32.81	up	up	correct
AIRTP.US	Air T Inc	20210809	25.305	25.31	25.05	25.144	3200	24.1588	down	down	correct
AKAM.US	Akamai Technologies Inc	20210809	114.55	115.32	114.33	115.09	987074	115.09	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210809	2.76	2.82	2.7	2.73	4486300	2.73	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210809	9.66	9.69	9.66	9.66	9200	9.66
AKICU.US	Sports Ventures Acquisition Corp	20210809	9.93	9.93	9.93	9.93	0	9.93
AKRO.US	Akero Therapeutics Inc	20210809	20.57	20.745	19.87	20	242000	20	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210809	9.53	9.53	9.32	9.33	298700	9.33	down	down	correct
AKTX.US	Akari Therapeutics Plc	20210809	1.68	1.72	1.66	1.69	57300	1.69	up	up	correct
AKU.US	Akumin Inc	20210809	3.08	3.08	3	3.08	9800	3.08
AKUS.US	Akouos Inc	20210809	12.46	12.75	12.08	12.19	84900	12.19	down	down	correct
AKYA.US	Akoya Biosciences Inc	20210809	17.51	18.03	17.23	17.9	152700	17.9	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210809	11.14	11.18	11.13	11.18	28700	11.18	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210809	0.47	0.4771	0.47	0.4737	843	0.4737	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210809	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210809	0.28	0.3056	0.265	0.2814	35311	0.2814	up	up	correct
ALBO.US	Albireo Pharma Inc	20210809	29.97	30.33	29.41	29.51	106300	29.51	down	down	correct
ALCO.US	Alico Inc	20210809	36.91	37.1737	36.54	36.89	14499	35.8836	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210809	9.78	10.19	9.73	9.77	365000	9.77	down	down	correct
ALEC.US	Alector Inc	20210809	27.49	27.92	26.69	26.83	563114	26.83	down	down	correct
ALF.US	Alfi Inc	20210809	9.14	9.19	8.56	8.69	590400	8.69	down	down	correct
ALFIW.US	Alfi Inc	20210809	4.95	5.9902	4.95	5.31	1633	5.31	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20210809	28.5	29.05	28.12	28.72	329000	28.72	up	up	correct
ALGN.US	Align Technology Inc	20210809	693.5	695	684.9	686.56	331000	686.56	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210809	15.91	16.8	15.592	16.11	201200	16.11	up	up	correct
ALGT.US	Allegiant Travel Company	20210809	190.06	190.69	184.32	189.51	111100	189.51	down	down	correct
ALHC.US	Alignment Healthcare Inc	20210809	20.17	20.55	19.72	20.21	428200	20.21	up	up	correct
ALIM.US	Alimera Sciences Inc	20210809	8.76	8.76	8.5	8.6	1800	8.6	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20210809	1.29	1.53	1.28	1.48	617000	1.48	up	up	correct
ALKS.US	Alkermes plc	20210809	28.65	28.74	28.28	28.58	1603300	28.58	down	down	correct
ALKT.US	Alkami Technology Inc	20210809	30.65	31	29.25	30.86	845400	30.86	up	up	correct
ALLK.US	Allakos Inc	20210809	78.6	80.78	78.17	80.06	87400	80.06	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210809	23.29	23.53	22.51	22.63	586900	22.63	down	down	correct
ALLT.US	Allot Ltd	20210809	18.18	18.79	18.06	18.71	104200	18.71	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210809	0.95	1.06	0.94	0.988	2208500	0.988	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210809	193.55	201.65	192.99	200.25	1291900	200.25	up	down	incorrect
ALOT.US	AstroNova Inc	20210809	15.76	16.49	15.5	16.46	13400	16.46	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210809	10.1	10.3	10	10	3039	10	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210809	8.88	9.1	8.65	8.95	21800	8.95	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210809	2.73	2.75	2.6	2.63	299700	2.63	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210809	89.83	89.87	86.32	86.62	189900	86.62	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210809	1.02	1.05	0.995	1.03	386100	1.03	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20210809	29	29.45	28.76	28.83	6240	28.5036	down	down	correct
ALT.US	Altimmune Inc	20210809	10.33	10.67	10.12	10.46	1184000	10.46	up	up	correct
ALTM.US	Altus Midstream Company	20210809	65.04	66.734	64.6972	66.13	12246	63.2165	up	up	correct
ALTO.US	Alto Ingredients Inc	20210809	5.09	5.25	5.03	5.09	1795900	5.09
ALTR.US	Altair Engineering Inc	20210809	71.83	72.239	70.92	70.98	170900	70.98	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210809	9.76	9.82	9.75	9.79	290900	9.79	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210809	10.09	10.19	10.05	10.132	2800	10.132	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210809	0.79	0.799	0.78	0.784	21000	0.784	down	up	incorrect
ALVR.US	AlloVir Inc	20210809	20.55	21.47	20.253	21.43	372900	21.43	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210809	65.85	66	64.21	65.3	621400	65.3	down	down	correct
ALYA.US	Alithya Group Inc	20210809	2.74	2.8	2.68	2.8	31700	2.8	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20210809	4.14	4.19	4.02	4.04	433500	4.04	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20210809	15.59	15.78	15.38	15.38	10526	15.2339	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20210809	9.9	9.9	9.9	9.9	0	9.9
AMAOU.US	American Acquisition Opportunity Inc	20210809	10.1	10.1	10.1	10.1	0	10.1
AMAT.US	Applied Materials Inc	20210809	143.488	143.69	141.451	142	4026620	141.5123	down	down	correct
AMBA.US	Ambarella Inc	20210809	102.89	103.64	101.48	102.84	334900	102.84	down	down	correct
AMCX.US	AMC Networks Inc	20210809	52.37	53.59	51.02	52.9	425100	52.9	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210809	111.31	112.33	107.06	107.58	115749906	107.58	down	down	correct
AMED.US	Amedisys Inc	20210809	191.61	202.94	191.05	200.15	890500	200.15	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210809	77.57	85.95	77.15	84.83	511785	84.83	up	up	correct
AMGN.US	Amgen Inc	20210809	230.52	231.4	227.22	227.89	2250295	224.2609	down	down	correct
AMKR.US	Amkor Technology Inc	20210809	27.645	27.66	27.18	27.45	861749	27.351	down	down	correct
AMNB.US	American National Bankshares Inc	20210809	32.5	32.93	32.1146	32.39	21083	31.8924	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210809	32.92	33.47	32.69	33.07	8459	33.0243	up	up	correct
AMPG.US	AmpliTech Group Inc	20210809	3.927	3.99	3.85	3.98	44400	3.98	up	up	correct
AMPGW.US	AmpliTech Group Inc	20210809	1.4	1.4	1.4	1.4	0	1.4
AMPH.US	Amphastar Pharmaceuticals Inc	20210809	20.39	20.39	20	20.08	108100	20.08	down	down	correct
AMRK.US	A	20210809	51.89	51.89	49.401	49.6	134999	49.6	down	down	correct
AMRN.US	Amarin Corporation plc	20210809	4.91	4.99	4.83	4.85	4538100	4.85	down	down	correct
AMRS.US	Amyris Inc	20210809	14.52	15.17	14.22	15.04	1923500	15.04	up	up	correct
AMSC.US	American Superconductor Corporation	20210809	12.56	13.89	12.31	13.63	279000	13.63	up	up	correct
AMSF.US	AMERISAFE Inc	20210809	57.88	57.99	57.52	57.67	48192	53.4822	down	down	correct
AMST.US	Amesite Inc	20210809	2.08	2.19	2.07	2.13	240700	2.13	up	up	correct
AMSWA.US	American Software Inc	20210809	22.86	23.09	22.07	22.16	94934	21.9688	down	down	correct
AMTB.US	Amerant Bancorp Inc	20210809	23.15	23.795	23.15	23.65	67980	23.6095	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210809	19.21	19.48	19.1	19.47	17800	19.47	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210809	29.18	30.33	28.49	29.64	197500	29.64	up	up	correct
AMTX.US	Aemetis Inc	20210809	9.3	9.685	9.02	9.61	616800	9.61	up	up	correct
AMWD.US	American Woodmark Corporation	20210809	73.32	73.94	72.28	72.76	105100	72.76	down	up	incorrect
AMYT.US	Amryt Pharma plc	20210809	10.2	10.374	9.93	10.19	241000	10.19	down	up	incorrect
AMZN.US	Amazon.com Inc	20210809	3343.6101	3354.8799	3328.52	3341.8701	2148200	3341.8701	down	down	correct
ANAB.US	AnaptysBio Inc	20210809	23.48	24.03	23.29	23.81	139500	23.81	up	up	correct
ANAT.US	American National Group Inc	20210809	186.6914	188.06	186	188	1167294	186.3965	up	up	correct
ANDE.US	The Andersons Inc	20210809	28.12	28.205	27.53	27.56	94615	27.4061	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210809	7.3	7.3	7.3	7.3	300	7.3
ANGI.US	Angi Inc	20210809	11.11	11.39	11	11.21	1010000	11.21	up	up	correct
ANGN.US	Angion Biomedica Corp	20210809	10.85	11.02	10.58	10.72	83764	10.72	down	down	correct
ANGO.US	AngioDynamics Inc	20210809	27.04	27.45	26.75	27.06	151100	27.06	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210809	40.43	40.81	40.42	40.67	40700	40.67	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210809	32.6	32.72	30.295	30.7	99985	30.7	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210809	4.28	4.35	4.16	4.31	253900	4.31	up	down	incorrect
ANNX.US	Annexon Inc	20210809	20.56	21.79	20.56	21.3	109600	21.3	up	up	correct
ANPC.US	AnPac Bio	20210809	4	4.09	3.92	4.02	72000	4.02	up	up	correct
ANSS.US	ANSYS Inc	20210809	374.21	374.21	370.56	371.63	318400	371.63	down	down	correct
ANTE.US	AirNet Technology Inc	20210809	2.44	2.8	2.42	2.65	234800	2.65	up	up	correct
ANY.US	Sphere 3D Corp	20210809	5.71	6.58	5.27	5.4	105350000	5.4	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20210809	9.68	9.7	9.65	9.65	4692	9.65	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20210809	9.9	9.925	9.87	9.87	7400	9.87	down	down	correct
ANZUW.US	Anzu Special Acquisition Corp I	20210809	0.7799	0.909	0.7312	0.909	2657	0.909	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210809	26.69	26.99	26.1	26.79	233200	26.79	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20210809	28.5	29.13	28.03	28.95	126800	28.95	up	up	correct
APA.US	APA Corporation	20210809	17.94	18.19	17.55	17.91	11899253	17.8692	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20210809	9.98	9.99	9.96	9.99	4000	9.99	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210809	6.82	6.88	6.6	6.78	200600	6.78	down	down	correct
APEI.US	American Public Education Inc	20210809	29.13	29.43	28.81	29.01	46000	29.01	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210809	8.72	8.96	8.5	8.69	96500	8.69	down	down	correct
API.US	Agora Inc	20210809	29.08	30.5	28.42	29.49	1125700	29.49	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210809	64.08	64.71	60.56	62	968600	62	down	down	correct
APLT.US	Applied Therapeutics Inc	20210809	18.96	18.96	16.67	16.9	119100	16.9	down	down	correct
APM.US	Aptorum Group Limited	20210809	2.57	2.75	2.5	2.65	257700	2.65	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20210809	40.51	40.83	39.97	40.32	73418	40.1211	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210809	4.14	4.28	4.08	4.17	77567	16.68	up	down	incorrect
APP.US	AppLovin Corporation	20210809	59.34	60	57.53	57.57	449500	57.57	down	down	correct
APPF.US	AppFolio Inc	20210809	138.25	139.745	136.42	136.9	78300	136.9	down	down	correct
APPH.US	AppHarvest Inc	20210809	12.01	12.269	11.85	12.1	784600	12.1	up	up	correct
APPHW.US	AppHarvest Inc	20210809	4.25	4.25	3.91	3.974	10287	3.974	down	down	correct
APPN.US	Appian Corporation	20210809	103.02	109.18	103.02	108.76	522600	108.76	up	up	correct
APPS.US	Digital Turbine Inc	20210809	66.68	66.89	63.88	64.48	3403700	64.48	down	down	correct
APR.US	Apria Inc	20210809	32.32	32.72	30.68	31.3	258206	31.3	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210809	4.26	4.33	4.11	4.14	346000	4.14	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20210809	9.95	9.95	9.9	9.91	5974	9.91	down	down	correct
APTO.US	Aptose Biosciences Inc	20210809	2.87	2.9	2.77	2.78	600900	2.78	down	down	correct
APTX.US	Aptinyx Inc	20210809	2.57	2.66	2.56	2.58	245200	2.58	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20210809	18.61	18.61	17.8	18.15	7200	18.15	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210809	3.14	3.17	3.06	3.1	24500	3.1	down	down	correct
APYX.US	Apyx Medical Corporation	20210809	9.345	9.7	9.345	9.53	45200	9.53	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210809	4.89	4.98	4.62	4.9	995300	4.9	up	up	correct
AQMS.US	Aqua Metals Inc	20210809	2.29	2.52	2.21	2.49	1620700	2.49	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210809	3.665	3.96	3.66	3.83	388200	3.83	up	up	correct
ARAV.US	Aravive Inc	20210809	4.22	4.38	4.12	4.32	95300	4.32	up	up	correct
ARAY.US	Accuray Incorporated	20210809	3.93	4.04	3.89	3.98	424000	3.98	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210809	10	10.07	10	10	25000	10
ARBG.US	Aequi Acquisition Corp	20210809	9.7	9.7	9.7	9.7	400	9.7
ARBGU.US	Aequi Acquisition Corp	20210809	10	10	10	10	0	10
ARBGW.US	Aequi Acquisition Corp	20210809	0.8501	0.89	0.85	0.8502	3401	0.8502	up	up	correct
ARCB.US	ArcBest Corporation	20210809	67.01	68.12	66	66.46	273860	66.3325	down	down	correct
ARCC.US	Ares Capital Corporation	20210809	20.15	20.17	19.985	20.11	3149087	19.3136	down	down	correct
ARCE.US	Arco Platform Limited	20210809	27.98	28.28	27.2	27.32	73200	27.32	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210809	49.5	50.01	47.75	48.24	1806700	48.24	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210809	4.19	4.33	4.02	4.17	69500	4.17	down	down	correct
ARDX.US	Ardelyx Inc	20210809	1.62	1.63	1.58	1.59	6371000	1.59	down	down	correct
AREC.US	American Resources Corporation	20210809	1.99	2.08	1.92	1.99	993100	1.99
ARGO.US	PA	20210809	27.8	27.8	27.66	27.6601	13956	27.6601	down	down	correct
ARGX.US	argenx SE	20210809	314.98	320.19	314.39	315.33	93700	315.33	up	up	correct
ARKO.US	Arko Corp	20210809	7.58	7.79	7.48	7.61	258400	7.61	up	up	correct
ARKOW.US	Arko Corp	20210809	1.1995	1.2	1.1995	1.2	1253	1.2	up	up	correct
ARKR.US	Ark Restaurants Corp	20210809	15.03	15.43	14.88	14.96	13400	14.96	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210809	7.88	7.886	7.56	7.59	292654	7.4623	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20210809	55.05	55.06	53.09	53.09	601800	53.09	down	down	correct
AROW.US	Arrow Financial Corporation	20210809	36	36.49	35.99	36.28	17810	35.7648	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210809	9.96	9.97	9.95	9.97	443424	9.97	up	down	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20210809	1.2999	1.3	1.25	1.26	53875	1.26	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210809	21.19	22.49	21.19	21.99	450100	21.99	up	down	incorrect
ARRW.US	Arrowroot Acquisition Corp	20210809	9.65	9.65	9.65	9.65	0	9.65
ARRWU.US	Arrowroot Acquisition Corp	20210809	10.06	10.06	10.06	10.06	600	10.06
ARRWW.US	Arrowroot Acquisition Corp	20210809	0.8	0.8	0.8	0.8	525	0.8
ARRY.US	Array Technologies Inc	20210809	13.63	13.795	13.42	13.71	2151100	13.71	up	up	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20210809	9.6667	9.6667	9.6667	9.6667	1	9.6667
ARTAU.US	Artisan Acquisition Corp	20210809	10	10	9.98	10	2300	10
ARTL.US	Artelo Biosciences Inc	20210809	0.958	0.96	0.94	0.95	191400	0.95	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210809	0.31	0.31	0.3	0.3	1615	0.3	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20210809	39.1701	39.695	39.16	39.22	13500	38.9629	up	up	correct
ARTW.US	Art's	20210809	3.72	3.8	3.71	3.8	22300	3.8	up	up	correct
ARVL.US	Arrival	20210809	12.12	13.44	12.1	13.09	1810700	13.09	up	up	correct
ARVN.US	Arvinas Inc	20210809	94.65	97.22	91.73	92.72	467800	92.72	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210809	65	65.815	61.777	62.78	954000	62.78	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210809	10.15	10.182	10.09	10.09	10000	10.09	down	down	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20210809	9.92	9.99	9.92	9.99	1500	9.99	up	up	correct
ASAX.US	Astrea Acquisition Corp	20210809	9.716	9.72	9.68	9.7	62700	9.7	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20210809	10.05	10.1	10.05	10.07	7200	10.07	up	up	correct
ASAXW.US	Astrea Acquisition Corp	20210809	0.8589	0.8589	0.82	0.84	32150	0.84	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210809	23.04	23.04	23.04	23.04	0	21.2751
ASLE.US	AerSale Corporation	20210809	11.458	11.62	11.45	11.6	8400	11.6	up	up	correct
ASLEW.US	AerSale Corporation	20210809	2.77	2.8	2.77	2.8	43128	2.8	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210809	3	3.07	2.93	2.98	222600	2.98	down	down	correct
ASMB.US	Assembly Biosciences Inc	20210809	3.69	3.715	3.56	3.56	864952	3.56	down	down	correct
ASML.US	ASML Holding N.V	20210809	790.22	792.25	785.6	788.68	477126	786.6441	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210809	34.98	35.13	33.8001	33.96	2036658	33.96	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20210809	9.65	9.675	9.65	9.675	1300	9.675	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210809	10.09	10.1	10.05	10.05	2700	10.05	down	down	correct
ASPCW.US	Alpha Capital Acquisition Company	20210809	0.78	0.78	0.6899	0.6899	851	0.6899	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210809	9.04	9.11	8.84	9.02	43400	9.02	down	down	correct
ASPU.US	Aspen Group Inc	20210809	6.21	6.61	5.88	6.52	106200	6.52	up	up	correct
ASRT.US	Assertio Holdings Inc	20210809	1.23	1.29	1.21	1.25	467000	1.25	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210809	3.925	3.97	3.9	3.94	3704	3.9151	up	up	correct
ASTC.US	Astrotech Corporation	20210809	1.06	1.08	1.06	1.08	350900	1.08	up	up	correct
ASTE.US	Astec Industries Inc	20210809	60.25	60.89	59.41	59.41	54570	59.2045	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20210809	10.45	10.501	10.36	10.45	454100	10.45
ASTR.US	Astra Space Inc	20210809	10.92	11.544	10.8	11.2	5209600	11.2	up	up	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20210809	3.08	3.38	3.08	3.23	201695	3.23	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210809	10.82	10.996	10.43	10.5	819800	10.5	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210809	3.62	3.97	3.58	3.62	140305	3.62
ASUR.US	Asure Software Inc	20210809	9.38	9.48	9.27	9.29	26355	9.29	down	down	correct
ASYS.US	Amtech Systems Inc	20210809	9.74	10.42	9.7	10.25	74100	10.25	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210809	14.27	14.4	13.72	14.3	279600	14.3	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20210809	6.54	6.66	6.4	6.59	150616	6.2936	up	up	correct
ATCOL.US	Atlas Corp	20210809	26.57	26.6	26.327	26.5	1500	26.0621	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210809	13.11	14.59	13.11	13.94	975100	13.94	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210809	14.08	14.9	13.94	14.6	1416200	14.6	up	up	correct
ATER.US	Aterian Inc	20210809	5.17	5.57	4.81	5.49	9971000	5.49	up	up	correct
ATEX.US	Anterix Inc	20210809	60.13	61.75	59.76	60.21	86300	60.21	up	up	correct
ATHA.US	Athira Pharma Inc	20210809	9.98	10.24	9.84	10.17	239253	10.17	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210809	1.41	1.45	1.39	1.4	658900	1.4	down	down	correct
ATHX.US	Athersys Inc	20210809	1.57	1.62	1.52	1.53	1464900	1.53	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20210809	0.844	0.86	0.802	0.84	540200	0.84	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20210809	47.59	48.93	47.1	47.43	46300	47.43	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20210809	24.9	24.9	24.789	24.89	32900	23.9394	down	down	correct
ATLO.US	Ames National Corporation	20210809	24.24	24.41	24.01	24.05	25420	23.7974	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210809	0.134	0.134	0.1075	0.1075	2100	0.1075	down	down	correct
ATNF.US	180 Life Sciences Corp	20210809	7.8	8.9	7.8	8.45	759700	8.45	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210809	1.48	1.65	1.45	1.52	76872	1.52	up	up	correct
ATNI.US	ATN International Inc	20210809	43.88	44.3	43.84	43.84	19592	43.4961	down	down	correct
ATNX.US	Athenex Inc	20210809	3.615	3.72	3.549	3.65	1281900	3.65	up	up	correct
ATOM.US	Atomera Incorporated	20210809	23.41	24.17	22.522	23.63	333200	23.63	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20210809	3.37	3.44	3.3	3.33	4635300	3.33	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210809	12.61	12.8	12.381	12.49	301500	12.49	down	down	correct
ATRC.US	AtriCure Inc	20210809	83.88	83.92	78.91	79	206700	79	down	down	correct
ATRI.US	Atrion Corporation	20210809	650	665.48	646.01	646.01	7447	642.5839	down	up	incorrect
ATRO.US	Astronics Corporation	20210809	15.4	15.44	13.95	14.13	437400	14.13	down	down	correct
ATRS.US	Antares Pharma Inc	20210809	4.12	4.14	4.06	4.08	527700	4.08	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210809	26.52	26.58	25.89	26.41	486200	26.41	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210809	9.72	9.82	9.72	9.82	1800	9.82	up	up	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20210809	9.948	9.98	9.948	9.955	7800	9.955	up	up	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20210809	0.701	0.71	0.7	0.71	3243	0.71	up	up	correct
ATVC.US	Tribe Capital Growth Corp I	20210809	9.752	9.752	9.752	9.752	200	9.752
ATVCU.US	Tribe Capital Growth Corp I	20210809	9.945	10	9.945	10	3500	10	up	down	incorrect
ATVCW.US	Tribe Capital Growth Corp I	20210809	1.09	1.112	0.9999	1.04	6800	1.04	down	down	correct
ATVI.US	Activision Blizzard Inc	20210809	81.86	82.39	81.24	81.41	6082900	81.41	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210809	1.768	1.88	1.756	1.88	82400	1.88	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210809	9.3	9.6	9.18	9.36	42550	9.36	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20210809	8.6	9.09	8.41	8.95	260500	8.95	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20210809	37.02	37.43	36.64	36.79	289458	36.2423	down	up	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20210809	28.23	28.3	28.09	28.19	12300	27.3355	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20210809	34.365	34.365	34.365	34.365	395	33.8491
AUDC.US	AudioCodes Ltd	20210809	31.92	32.05	31.51	31.53	343102	31.36	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20210809	5.25	5.25	5.25	5.25	600	5.25
AUID.US	Ipsidy Inc. Common Stock	20210809	9.3	9.65	9.2	9.55	14965	9.55	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210809	14.2	16.27	13.91	15.69	8748600	15.69	up	up	correct
AUR.US	Aurora Innovation Inc	20210809	9.84	9.9	9.82	9.84	520900	9.84
AURC.US	Aurora Acquisition Corp	20210809	9.95	9.95	9.9	9.92	7700	9.92	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210809	10.25	10.25	10.25	10.25	500	10.25
AURCW.US	Aurora Acquisition Corp	20210809	1.69	1.69	1.68	1.68	2335	1.68	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210809	5.99	6.46	5.95	6.22	1179000	6.22	up	down	incorrect
AUTO.US	AutoWeb Inc	20210809	2.88	2.88	2.81	2.82	251200	2.82	down	up	incorrect
AUUD.US	Auddia Inc	20210809	3.26	3.3	3.1	3.14	240900	3.14	down	down	correct
AUUDW.US	Auddia Inc	20210809	0.8299	0.8299	0.7501	0.7501	11626	0.7501	down	down	correct
AUVI.US	Applied UV Inc	20210809	8	8.36	7.8	8.3	51200	8.3	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20210809	24.7	24.7	24.65	24.7	4900	23.8696
AVAH.US	Aveanna Healthcare Holdings Inc	20210809	9.24	9.278	9.06	9.16	208400	9.16	down	down	correct
AVAV.US	AeroVironment Inc	20210809	105.14	105.51	103.42	104.17	96400	104.17	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210809	1.01	1.02	0.97	1.02	148794	1.02	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210809	4.5	4.66	4.5	4.66	42900	4.66	up	up	correct
AVCTW.US	AVCTW	20210809	0.34	0.3404	0.32	0.3325	7104	0.3325	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20210809	7.92	8	7.61	7.79	245100	7.79	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210809	5.89	5.97	5.73	5.88	554800	5.88	down	down	correct
AVGO.US	Broadcom Inc	20210809	486.49	486.83	481	484.68	595390	478.0954	down	down	correct
AVGOP.US	Broadcom Inc	20210809	1540.67	1540.67	1540.67	1540.67	900	1505.5425
AVGR.US	Avinger Inc	20210809	0.98	1.02	0.95	1.01	1779800	1.01	up	up	correct
AVID.US	Avid Technology Inc	20210809	28.05	29.65	27.72	29.22	641900	29.22	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210809	31.5	33.99	31.2506	32.27	1698795	32.27	up	up	correct
AVNW.US	Aviat Networks Inc	20210809	39.06	39.75	38.8	38.99	261400	38.99	down	down	correct
AVO.US	Mission Produce Inc	20210809	19.51	19.805	19.43	19.46	90253	19.46	down	down	correct
AVPT.US	Avepoint Inc	20210809	10.37	10.63	10.281	10.49	1187500	10.49	up	up	correct
AVPTW.US	AVPTW	20210809	2.78	2.78	2.57	2.61	49616	2.61	down	down	correct
AVRO.US	AVROBIO Inc	20210809	7.72	7.77	6.14	6.19	1379800	6.19	down	down	correct
AVT.US	Avnet Inc	20210809	41.85	41.85	41.32	41.55	370487	41.0319	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20210809	12.965	13.62	12.68	13	26700	13	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210809	2.88	3.05	2.83	3.02	558900	3.02	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210809	19.02	19.4	18.621	19.05	733600	19.05	up	up	correct
AWH.US	Aspira Women's Health Inc	20210809	4.46	4.58	4.43	4.49	168000	4.49	up	up	correct
AWRE.US	Aware Inc	20210809	4.14	4.15	4.05	4.05	13400	4.05	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210809	2.29	2.29	2	2.1	115000	2.1	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20210809	7.1	7.19	6.71	6.82	87677	6.82	down	down	correct
AXGN.US	AxoGen Inc	20210809	18.51	18.94	17.76	17.97	114000	17.97	down	down	correct
AXLA.US	Axcella Health Inc	20210809	3.6	3.66	3.5	3.5	58900	3.5	down	down	correct
AXNX.US	Axonics Inc	20210809	69.7	70.46	68.66	69.23	670800	69.23	down	up	incorrect
AXON.US	Axon Enterprise Inc	20210809	191.83	194.14	189.33	192.37	237700	192.37	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210809	33	35	27.3	27.37	10971200	27.37	down	down	correct
AXTI.US	AXT Inc	20210809	9.77	9.91	9.55	9.8	163900	9.8	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210809	38.9	39.0199	38.44	38.91	698331	38.0407	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210809	13	13.46	12.26	13.4	66000	13.4	up	up	correct
AYRO.US	Ayro Inc	20210809	4.22	4.37	4.21	4.26	657950	4.26	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210809	3.88	3.99	3.83	3.98	213400	3.98	up	up	correct
AZN.US	AstraZeneca PLC	20210809	56.66	56.83	56	56.36	9652700	55.912	down	down	correct
AZPN.US	Aspen Technology Inc	20210809	148.54	150.68	147.53	147.67	375500	147.67	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210809	0.6566	0.657	0.6025	0.6185	892740	6.185	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210809	8.07	8.79	7.61	8.3	69400	8.3	up	down	incorrect
BAND.US	Bandwidth Inc	20210809	121.38	121.38	118.09	118.75	237800	118.75	down	down	correct
BANF.US	BancFirst Corporation	20210809	58	58.38	57.48	57.66	111828	57.0245	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210809	26.9	27.35	26.05	26.865	3725	26.0159	down	down	correct
BANR.US	Banner Corporation	20210809	55.39	55.57	54.6	54.82	77863	54.4309	down	down	correct
BANX.US	StoneCastle Financial Corp	20210809	21.7205	22.2	21.68	21.89	4466	21.0582	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210809	2.33	2.5	2.11	2.19	1255900	2.19	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210809	31.25	31.92	30.74	31.3	98500	31.3	up	up	correct
BATRA.US	The Liberty Braves Group	20210809	26	26	25.55	25.74	29500	25.74	down	down	correct
BATRK.US	The Liberty Braves Group	20210809	26.21	26.21	25.67	25.77	83600	25.77	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210809	27.12	28.5	26.88	27.99	2800000	27.99	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210809	8.89	8.92	8.72	8.72	56900	8.72	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210809	2.68	2.75	2.63	2.71	39800	2.71	up	up	correct
BBI.US	Brickell Biotech Inc	20210809	0.66	0.67	0.65	0.67	475500	0.67	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20210809	2.806	3.109	2.755	3	5534500	3	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210809	53.9	55.16	53.24	53.39	304100	53.39	down	down	correct
BBQ.US	BBQ Holdings Inc	20210809	13.39	13.9	12.87	13.32	25000	13.32	down	down	correct
BBSI.US	Barrett Business Services Inc	20210809	76.1	77.99	75.2653	77.91	33614	77.2936	up	up	correct
BCAB.US	BioAtla Inc	20210809	41.44	43.73	38.436	42.39	428300	42.39	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210809	9.82	9.83	9.81	9.81	6200	9.81	down	up	incorrect
BCACW.US	Brookline Capital Acquisition Corp	20210809	0.95	1	0.9	1	14100	1	up	up	correct
BCBP.US	BCB Bancorp Inc	20210809	15.25	15.33	15.07	15.15	64220	14.992	down	up	incorrect
BCDA.US	BioCardia Inc	20210809	3.45	3.5	3.44	3.45	24500	3.45
BCEL.US	Atreca Inc	20210809	5.75	6.21	5.62	5.96	698400	5.96	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210809	3.94	3.98	3.8206	3.87	146364	3.87	down	down	correct
BCML.US	BayCom Corp	20210809	18.18	18.64	17.91	18.05	11800	18.05	down	down	correct
BCOR.US	Blucora Inc	20210809	15.77	16	15.71	15.83	153800	15.83	up	up	correct
BCOV.US	Brightcove Inc	20210809	11.52	11.87	11.39	11.54	367300	11.54	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210809	10.64	10.73	10.64	10.67	20500	10.67	up	up	correct
BCPC.US	Balchem Corporation	20210809	133.48	133.8	130.82	131.08	77011	130.5691	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210809	17.57	18.12	17.44	17.65	2884100	17.65	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20210809	5.92	6.14	5.56	5.67	3134382	5.67	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20210809	2.2	2.2	1.95	2.12	175844	2.12	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210809	29.97	30.77	29.91	30.27	35800	30.27	up	up	correct
BCYPU.US	Big Cypress Acquisition Corp	20210809	10.18	10.23	10.18	10.23	19700	10.23	up	down	incorrect
BDREX.US	BDREX	20210809	6.4	6.4	6.4	6.4	0	3.8429
BDRWX.US	BDRWX	20210809	6.39	6.39	6.39	6.39	0	3.8134
BDSI.US	BioDelivery Sciences International Inc	20210809	3.75	3.8	3.68	3.69	442800	3.69	down	down	correct
BDSX.US	Biodesix Inc	20210809	9.58	9.74	9	9.16	85800	9.16	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210809	9.84	10.44	9.81	9.85	368079	9.85	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210809	109.22	110.68	102.34	106.96	713800	106.96	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210809	54.27	54.5	52.71	53.4	405500	53.4	down	down	correct
BEEM.US	Beam Global	20210809	29.23	30.99	29.03	30.66	159300	30.66	up	up	correct
BEEMW.US	Beam Global	20210809	22.59	24.65	22.59	24.65	1222	24.65	up	up	correct
BELFA.US	Bel Fuse Inc	20210809	15.57	15.57	15.2916	15.2916	1508	15.2224	down	down	correct
BELFB.US	Bel Fuse Inc	20210809	14.7	14.91	14.17	14.43	154797	14.3472	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210809	9.99	10.01	9.99	10.01	5000	10.01	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20210809	0.38	0.38	0.38	0.38	0	0.38
BENEU.US	Benessere Capital Acquisition Corp	20210809	10.8	10.8	10.8	10.8	100	10.8
BENEW.US	Benessere Capital Acquisition Corp	20210809	0.53	0.557	0.53	0.557	10100	0.557	up	up	correct
BFC.US	Bank First Corporation	20210809	70.261	71.3729	70.25	70.25	6198	69.5109	down	down	correct
BFI.US	BurgerFi International Inc	20210809	11.43	11.43	11.1	11.16	129300	11.16	down	down	correct
BFIIW.US	BurgerFi International LLC	20210809	2.3	2.39	2.098	2.1	72907	2.1	down	down	correct
BFIN.US	BankFinancial Corporation	20210809	11.37	11.51	11.1001	11.38	80481	11.1791	up	up	correct
BFRA.US	Biofrontera AG	20210809	5.8	6.108	5.8	5.88	2100	5.88	up	up	correct
BFST.US	Business First Bancshares Inc	20210809	23.94	24.25	23.85	23.91	38211	23.6919	down	down	correct
BGCP.US	BGC Partners Inc	20210809	5.68	5.819	5.63	5.81	3678267	5.7864	up	down	incorrect
BGFDX.US	BGFDX	20210809	24.06	24.06	24.06	24.06	0	24.06
BGFLX.US	BGFLX	20210809	24.03	24.03	24.03	24.03	0	24.03
BGFTX.US	BGFTX	20210809	23.98	23.98	23.98	23.98	0	23.98
BGFV.US	Big 5 Sporting Goods Corporation	20210809	22.99	23.38	22.16	22.94	783852	21.8738	down	down	correct
BGFVX.US	BGFVX	20210809	25.04	25.04	25.04	25.04	0	25.04
BGNE.US	BeiGene Ltd	20210809	317.45	327.87	315.3	319.2	228200	319.2	up	up	correct
BGRY.US	Berkshire Grey Inc	20210809	8.36	8.36	8.095	8.29	412300	8.29	down	down	correct
BGRYW.US	Berkshire Grey Inc	20210809	1.19	1.262	1.15	1.17	11500	1.17	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210809	0.69	0.69	0.665	0.689	721100	0.689	down	down	correct
BHF.US	Brighthouse Financial Inc	20210809	46.73	47.44	45.815	46.67	830600	46.67	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20210809	27.9585	28.11	27.91	28.04	12486	27.236	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210809	26.735	26.75	26.56	26.66	39793	25.9891	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20210809	28.39	28.39	28.27	28.35	47883	27.5094	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210809	27.82	27.8836	27.75	27.84	9566	27.0123	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210809	9.86	9.86	9.86	9.86	100	9.86
BHSEU.US	Bull Horn Holdings Corp	20210809	10.23	10.23	10.23	10.23	0	10.23
BHSEW.US	Bull Horn Holdings Corp	20210809	0.345	0.39	0.3412	0.3798	30235	0.3798	up	up	correct
BHTG.US	BioHiTech Global Inc	20210809	1.44	1.47	1.4	1.415	1599500	1.415	down	down	correct
BIDU.US	Baidu Inc	20210809	164.75	167.56	163.57	166.53	2663700	166.53	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20210809	63.65	64.352	61.68	61.98	1351000	61.98	down	down	correct
BIIB.US	Biogen Inc	20210809	339.99	347.34	338	340.2	1046800	340.2	up	up	correct
BILI.US	Bilibili Inc	20210809	79.68	83.16	76.25	82	3985000	82	up	up	correct
BIMI.US	BIMI International Medical Inc	20210809	1.07	1.1	1.03	1.08	121400	1.08	up	up	correct
BIOC.US	Biocept Inc	20210809	4.07	4.15	4.02	4.12	140700	4.12	up	up	correct
BIOL.US	BIOLASE Inc	20210809	0.59	0.62	0.59	0.61	1311900	0.61	up	up	correct
BIOTU.US	Biotech Acquisition Company	20210809	10.12	10.12	10.12	10.12	200	10.12
BIOTW.US	Biotech Acquisition Company	20210809	0.9	0.9	0.79	0.8	2295	0.8	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20210809	14.26	14.33	13.71	13.78	24700	13.78	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20210809	6.79	7.19	6.49	6.61	20512949	6.61	down	down	correct
BIVI.US	BioVie Inc	20210809	8.35	9	8.05	9	893300	9	up	up	correct
BJRI.US	BJ's Restaurants Inc	20210809	39.14	39.14	36.91	37.54	282600	37.54	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210809	4.07	4.11	4.06	4.08	305229	3.8881	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210809	3.29	3.31	3.22	3.29	59155	3.2499
BKEPP.US	Blueknight Energy Partners L.P	20210809	8.1	8.175	8.05	8.16	30300	7.9843	up	up	correct
BKNG.US	Booking Holdings Inc	20210809	2182.97	2182.97	2130.3999	2157.78	274000	2157.78	down	down	correct
BKR.US	Baker Hughes Company	20210809	20.67	21.255	20.42	21.09	8412588	20.9386	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210809	21.85	22.8429	21.85	22.84	1323	22.462	up	up	correct
BKYI.US	BIO	20210809	3.3	3.35	3.27	3.31	13600	3.31	up	up	correct
BL.US	BlackLine Inc	20210809	114.46	117.08	113.24	115.6	241400	115.6	up	up	correct
BLBD.US	Blue Bird Corporation	20210809	23.29	23.768	23.04	23.5	107900	23.5	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210809	3	3	3	3	0	3
BLCM.US	Bellicum Pharmaceuticals Inc	20210809	3.19	3.25	3.11	3.13	28600	3.13	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210809	5.5	5.895	5.49	5.59	325500	5.59	up	up	correct
BLDE.US	Blade Air Mobility Inc	20210809	7.19	7.62	7.13	7.57	603200	7.57	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210809	1.6	1.65	1.6	1.6401	20843	1.6401	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210809	15.38	16.63	15.19	16.42	3456600	16.42	up	up	correct
BLFS.US	BioLife Solutions Inc	20210809	49.2	50.45	48.76	49.3	130400	49.3	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20210809	12.98	13.11	12.91	13.07	435200	13.07	up	down	incorrect
BLI.US	Berkeley Lights Inc	20210809	44.4	45.89	44.21	44.62	256300	44.62	up	up	correct
BLIN.US	Bridgeline Digital Inc	20210809	5	5.36	4.8	5.08	530900	5.08	up	up	correct
BLKB.US	Blackbaud Inc	20210809	72.78	73.19	70.22	70.33	343100	70.33	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210809	25.59	25.63	24.85	24.98	1501200	24.98	down	up	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20210809	9.86	9.88	9.86	9.88	11700	9.88	up	down	incorrect
BLNK.US	Blink Charging Co	20210809	33.9	36.84	33.32	35.72	2403500	35.72	up	up	correct
BLNKW.US	BLNKW	20210809	29.65	31.65	29.65	31.58	13184	31.58	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210809	4.09	4.23	4.09	4.19	18100	4.19	up	up	correct
BLRX.US	BioLineRx Ltd	20210809	3.13	3.15	3.02	3.05	451800	3.05	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210809	9.81	9.95	9.81	9.83	54600	9.83	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20210809	9.71	9.71	9.691	9.691	7200	9.691	down	down	correct
BLTSU.US	Bright Lights Acquisition Corp	20210809	10.185	10.185	10.185	10.185	50	10.185
BLTSW.US	Bright Lights Acquisition Corp	20210809	1.04	1.04	0.98	0.98	2730	0.98	down	down	correct
BLU.US	BELLUS Health Inc	20210809	3.15	3.28	3.06	3.24	771500	3.24	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210809	10.08	10.08	10.08	10.08	0	10.0131
BLUE.US	bluebird bio Inc	20210809	19.3704	19.5703	18.101	18.151	9539972	11.7558	down	down	correct
BMBL.US	Bumble Inc	20210809	49.07	49.42	46.7	48.07	1222000	48.07	down	down	correct
BMEA.US	Biomea Fusion Inc	20210809	12.74	13.24	12.51	12.65	29000	12.65	down	down	correct
BMRA.US	Biomerica Inc	20210809	3.9	4.0499	3.8418	4.03	96693	4.03	up	up	correct
BMRC.US	Bank of Marin Bancorp	20210809	36	36.46	35.13	35.49	68190	35.2697	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20210809	78.45	78.55	77.22	77.5	1052300	77.5	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210809	40.56	40.96	40.2	40.22	51827	39.9779	down	up	incorrect
BNFT.US	Benefitfocus Inc	20210809	11.5	12.03	11.5	11.98	244300	11.98	up	up	correct
BNGO.US	Bionano Genomics Inc	20210809	6.28	6.37	6.16	6.18	8408200	6.18	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210809	3.23	3.23	2.94	2.95	3484	2.95	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210809	22.98	23.51	22.11	22.2	146200	22.2	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210809	7.11	7.15	6.93	6.93	7500	6.93	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210809	3.82	3.92	3.75	3.87	28400	3.87	up	up	correct
BNTX.US	BioNTech SE	20210809	408.23	459.88	403.55	447.23	12022600	447.23	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210809	14.27	14.31	14.07	14.09	23025	14.0265	down	down	correct
BOKF.US	BOK Financial Corporation	20210809	88.6	89.34	87.62	87.9	125489	86.9642	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210809	12.65	12.7	11.66	11.77	112169	11.77	down	down	correct
BOMN.US	Boston Omaha Corporation	20210809	32	32.48	31.5	31.65	62600	31.65	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20210809	12.75	13.6	12.5	13.31	179600	13.31	up	down	incorrect
BOOM.US	DMC Global Inc	20210809	42.62	42.99	41.68	42.48	93800	42.48	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20210809	3.95	3.95	3.8	3.88	11800	3.88	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210809	15.3	15.3	14.7	14.78	25998	14.6432	down	down	correct
BOXL.US	Boxlight Corporation	20210809	1.98	2	1.92	1.96	1612100	1.96	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210809	95.16	96.5	93.91	94.5	544100	94.5	down	down	correct
BPOP.US	Popular Inc	20210809	74.72	76.1	74.07	75.11	429797	74.2199	up	down	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210809	26.31	26.65	26.31	26.46	3000	26.46	up	up	correct
BPRN.US	The Bank of Princeton	20210809	30.54	30.7	30.47	30.67	4534	30.4879	up	up	correct
BPTH.US	Bio	20210809	6.83	6.91	6.7	6.77	73000	6.77	down	down	correct
BPTS.US	Biophytis SA	20210809	8.7	8.7	8.7	8.7	0	8.7
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210809	24.6134	24.6134	24.3562	24.4551	203800	23.8142	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210809	24.85	24.95	24.85	24.906	12800	24.1767	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20210809	25.59	25.6	25.37	25.42	9400	24.643	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210809	25.657	25.69	25.65	25.67	3300	24.8782	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210809	10.25	11.85	10.15	11.55	430448	11.55	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20210809	2.52	2.52	2.42	2.45	43400	2.45	down	up	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20210809	10.04	10.04	10.02	10.038	19200	10.038	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210809	0.2475	0.2475	0.233	0.233	9694	0.233	down	up	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20210809	0.64	0.6411	0.64	0.64	33981	0.64
BRID.US	Bridgford Foods Corporation	20210809	12.81	12.9521	12.81	12.9521	1342	12.9521	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20210809	9.62	9.63	9.62	9.63	21600	9.63	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20210809	9.961	9.961	9.961	9.961	0	9.961
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20210809	1	1	1	1	10000	1
BRKL.US	Brookline Bancorp Inc	20210809	14.98	15.12	14.81	14.94	167086	14.712	down	down	correct
BRKR.US	Bruker Corporation	20210809	82.89	83.485	82.41	82.85	582712	82.7735	down	down	correct
BRKS.US	Brooks Automation Inc	20210809	85.74	89.45	85.19	87.16	914422	87.0579	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210809	0.3806	0.3806	0.3701	0.3701	11360	0.3701	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20210809	10.8	10.8	10.8	10.8	0	10.8
BRLIW.US	Brilliant Acquisition Corporation	20210809	0.453	0.4799	0.453	0.46	2585	0.46	up	up	correct
BROG.US	Brooge Energy Limited	20210809	8.76	8.76	8.76	8.76	0	8.76
BRP.US	BRP Group Inc	20210809	27.63	28.1	27.5	27.72	217800	27.72	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210809	9.74	9.74	9.65	9.658	3100	9.658	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210809	10.005	10.005	10.005	10.005	0	10.005
BRPMW.US	B. Riley Principal 150 Merger Corp	20210809	1.09	1.1	0.95	1.03	34445	1.03	down	up	incorrect
BRQS.US	Borqs Technologies Inc	20210809	0.8	0.81	0.783	0.797	2252500	0.797	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210809	0.0048	0.0057	0.0048	0.0054	67235639	21.6	up	up	correct
BRY.US	Berry Corporation	20210809	5.12	5.15	4.96	5.13	208099	5.0448	up	up	correct
BSBK.US	Bogota Financial Corp	20210809	10.36	10.36	10.16	10.16	3000	10.16	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20210809	22.73	23.04	21.8	22.62	83092	22.3189	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20210809	6	6	6	6	0	6
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20210809	9.8	9.875	9.75	9.77	3900	9.77	down	down	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20210809	0.4	0.4	0.38	0.38	800	0.38	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210809	10.2	10.2	10.124	10.13	8100	10.13	down	down	correct
BSGM.US	BioSig Technologies Inc	20210809	3.31	3.41	3.29	3.32	77500	3.32	up	down	incorrect
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20210809	9.78	9.78	9.78	9.78	0	9.78
BSKYU.US	Big Sky Growth Partners Inc	20210809	10.01	10.01	10.01	10.01	0	10.01
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20210809	1.21	1.2136	1.19	1.19	1200	1.19	down	down	correct
BSQR.US	BSQUARE Corporation	20210809	2.87	3.07	2.83	2.98	964500	2.98	up	up	correct
BSRR.US	Sierra Bancorp	20210809	24.9	25.09	24.54	24.57	14286	24.351	down	down	correct
BSVN.US	Bank7 Corp	20210809	22.38	22.7	22.05	22.23	7102	21.9976	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20210809	63.1	65.385	62.96	64.9	1277627	64.8307	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20210809	25.72	25.82	24.61	24.99	311600	24.99	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210809	9.86	9.872	9.86	9.86	96200	9.86
BTAQU.US	Burgundy Technology Acquisition Corporation	20210809	10.23	10.245	10.23	10.245	600	10.245	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210809	0.805	0.84	0.7961	0.8098	75795	0.8098	up	up	correct
BTB.US	Bit Brother Limited	20210809	1.097	1.13	0.995	1.06	4643600	1.06	down	up	incorrect
BTBT.US	Bit Digital Inc	20210809	19	20.74	15.87	16.3	62283700	16.3	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210809	0.5825	0.7	0.5825	0.68	185836	6.8	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210809	3.47	3.615	3.47	3.6	41000	3.6	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210809	9.97	9.97	9.92	9.96	174500	9.96	down	down	correct
BTRS.US	BTRS Holdings Inc	20210809	11.75	11.9475	11.62	11.78	316251	11.78	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210809	3.32	3.35	3.29	3.32	23301	3.32
BTTX.US	Mountain Crest Acquisition Corp. II	20210809	9.93	9.93	9.92	9.92	52126	9.92	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20210809	9.78	9.81	9.78	9.8	218980	9.8	up	down	incorrect
BTWNU.US	Bridgetown Holdings Limited	20210809	10.4	10.4	10.33	10.35	8200	10.35	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210809	1.62	1.64	1.57	1.62	201100	1.62
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210809	11.7	12.2	11.36	11.86	746300	11.86	up	up	correct
BUSE.US	First Busey Corporation	20210809	23.93	24.13	23.676	23.81	106349	23.6018	down	up	incorrect
BVS.US	Bioventus Inc	20210809	15.31	15.39	15	15.03	47100	15.03	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210809	2.74	3.07	2.73	2.86	706700	2.86	up	up	correct
BWAC.US	Better World Acquisition Corp	20210809	9.996	10.04	9.996	10.04	79900	10.04	up	down	incorrect
BWACU.US	Better World Acquisition Corp	20210809	11.07	11.09	11.07	11.09	500	11.09	up	up	correct
BWACW.US	Better World Acquisition Corp	20210809	0.9002	0.95	0.8825	0.8903	29386	0.8903	down	down	correct
BWAY.US	BrainsWay Ltd	20210809	8.19	8.19	7.972	8	47300	8	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210809	16.73	16.825	16.32	16.53	17900	16.53	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20210809	9.86	9.95	9.86	9.95	173900	9.95	up	up	correct
BWEN.US	Broadwind Inc	20210809	3.5	4.06	3.45	3.96	375400	3.96	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20210809	31	31	30.142	30.79	25916	30.436	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20210809	13.5	13.6	13.2	13.425	17400	13.425	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210809	41.47	41.47	40.4	40.81	70200	39.7077	down	up	incorrect
BXRX.US	Baudax Bio Inc	20210809	0.5521	0.5629	0.5414	0.555	1622719	0.555	up	up	correct
BYFC.US	Broadway Financial Corporation	20210809	2.99	3.41	2.99	3.21	741500	3.21	up	up	correct
BYND.US	Beyond Meat Inc	20210809	122.25	131	122.25	130.32	3168112	130.32	up	up	correct
BYRN.US	Byrna Technologies Inc	20210809	24.59	24.94	24.28	24.56	93600	24.56	down	down	correct
BYSI.US	BeyondSpring Inc	20210809	26.16	29.1	25.24	26.92	10538500	26.92	up	up	correct
BYTS.US	BYTE Acquisition Corp	20210809	9.65	9.65	9.65	9.65	400	9.65
BYTSU.US	BYTE Acquisition Corp	20210809	9.96	9.96	9.96	9.96	0	9.96
BZ.US	Kanzhun Ltd ADR	20210809	34.73	36.2	34.565	35.38	413700	35.38	up	up	correct
BZUN.US	Baozun Inc	20210809	24.01	24.65	23.4	24.25	1048300	24.25	up	up	correct
CAAS.US	China Automotive Systems Inc	20210809	4.07	4.22	4.02	4.09	64300	4.09	up	up	correct
CABA.US	Cabaletta Bio Inc	20210809	7.15	7.359	7.15	7.28	59600	7.28	up	up	correct
CAC.US	Camden National Corporation	20210809	45.58	46.09	44.3654	45.57	31627	45.2269	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20210809	552.37	557.21	546.4	548.36	127700	548.36	down	down	correct
CADCX.US	CADCX	20210809	25.43	25.43	25.43	25.43	0	25.0824
CADE.US	PA	20210809	27.01	27.0877	26.86	26.87	2861	26.5315	down	down	correct
CADEX.US	CADEX	20210809	25.51	25.51	25.51	25.51	0	25.1623
CADFX.US	CION Ares Diversified Credit Fund W	20210809	25.75	25.75	25.75	25.75	0	25.4026
CADL.US	Candel Therapeutics Inc. Common Stock	20210809	7.53	7.74	7.43	7.55	14800	7.55	up	up	correct
CADSX.US	CADSX	20210809	25.61	25.61	25.61	25.61	0	25.2623
CADUX.US	CADUX	20210809	25.72	25.72	25.72	25.72	0	25.3724
CADWX.US	CADWX	20210809	25.58	25.58	25.58	25.58	0	25.2325
CAKE.US	The Cheesecake Factory Incorporated	20210809	43.71	43.74	42.08	42.5	1040000	42.5	down	down	correct
CALA.US	Calithera Biosciences Inc	20210809	2.28	2.29	2.18	2.22	601100	2.22	down	down	correct
CALB.US	California BanCorp	20210809	17.7	18.4	17.7	18.4	15000	18.4	up	up	correct
CALM.US	Cal	20210809	34.75	35.33	34.71	34.76	159000	34.76	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210809	29.45	29.69	29.3	29.5	24700	29.5	up	up	correct
CAMP.US	CalAmp Corp	20210809	11.98	12.1	11.9	11.91	77300	11.91	down	down	correct
CAMT.US	Camtek Ltd	20210809	37.34	38.72	36.91	38.6	207100	38.6	up	up	correct
CAN.US	Canaan Inc	20210809	10.12	10.7	9.59	9.98	20574471	9.98	down	down	correct
CANO.US	WT	20210809	3.185	3.31	3.185	3.24	276585	3.24	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210809	4.64	4.64	4.4	4.63	147900	4.63	down	down	correct
CAR.US	Avis Budget Group Inc	20210809	83.14	83.14	78.9	79.63	1768000	79.63	down	down	correct
CARA.US	Cara Therapeutics Inc	20210809	12.97	13.18	12.51	12.51	928644	12.51	down	down	correct
CARE.US	Carter Bankshares Inc	20210809	11.76	12.25	11.67	12.07	74500	12.07	up	down	incorrect
CARG.US	CarGurus Inc	20210809	30.82	31.29	29.62	29.92	1786300	29.92	down	down	correct
CARV.US	Carver Bancorp Inc	20210809	14.58	19.5	14.58	17.77	2175100	17.77	up	up	correct
CASA.US	Casa Systems Inc	20210809	7.33	7.47	7.2	7.21	216606	7.21	down	down	correct
CASH.US	Meta Financial Group Inc	20210809	49.81	50.18	49.1	49.34	108845	49.2468	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20210809	1.21	1.22	1.17	1.18	333700	1.18	down	up	incorrect
CASS.US	Cass Information Systems Inc	20210809	43.27	43.455	43.02	43.15	23885	42.5962	down	down	correct
CASY.US	Casey's General Stores Inc	20210809	195.91	198.18	195.5385	196.92	123396	196.5544	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210809	1.55	1.5996	1.53	1.56	255334	9.36	up	up	correct
CATC.US	Cambridge Bancorp	20210809	85.24	85.95	83.85	84.09	18206	83.5517	down	down	correct
CATY.US	Cathay General Bancorp	20210809	38.845	39.63	38.845	38.99	391575	38.6828	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210809	17.7642	17.77	17.03	17.41	1380519	17.3174	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210809	3.52	3.685	3.49	3.62	749006	3.62	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20210809	3.974	4.045	3.863	3.89	443200	3.89	down	down	correct
CBFV.US	CB Financial Services Inc	20210809	24	24	23.33	23.37	7221	22.8933	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20210809	4.32	4.45	4.26	4.26	192200	4.26	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210809	3.71	3.99	3.5	3.91	110900	3.91	up	up	correct
CBNK.US	Capital Bancorp Inc	20210809	23.7	23.73	23.22	23.49	12047	23.4472	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210809	122.47	124	121.02	121.04	617070	120.5767	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210809	134.16	134.34	131.35	133.66	277712	132.3607	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210809	70.74	71.59	70.05	70.96	576016	67.0649	up	up	correct
CBTX.US	CBTX Inc	20210809	26.55	26.55	25.95	26	29952	25.8741	down	down	correct
CCAC.US	WT	20210809	0.77	0.7899	0.7598	0.778	29031	0.778	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210809	18.75	18.83	18.68	18.77	10100	17.9052	up	up	correct
CCB.US	Coastal Financial Corporation	20210809	30.99	31.865	30.41	31.17	65000	31.17	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20210809	24.43	24.76	24.3373	24.53	25498	24.2164	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210809	37.7	39.433	36.54	37.17	540400	37.17	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210809	31.638	31.65	31.43	31.56	56088	30.4142	down	down	correct
CCEL.US	Cryo	20210809	9.17	9.17	9.15	9.15	400	9.15	down	down	correct
CCEP.US	Coca	20210809	61.69	61.82	61.19	61.37	698324	59.5803	down	down	correct
CCLFX.US	CCLFX	20210809	10.69	10.69	10.69	10.69	0	10.321
CCLP.US	CSI Compressco LP	20210809	1.46	1.46	1.4101	1.44	12028	1.44	down	down	correct
CCMP.US	CMC Materials Inc	20210809	124.87	125.8	122.21	122.72	596760	121.949	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210809	1.98	2.05	1.92	1.95	1041300	1.95	down	down	correct
CCNE.US	CNB Financial Corporation	20210809	24.63	25.15	24.42	24.95	44611	24.6139	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20210809	28.06	28.06	27.76	27.9	900	27.0339	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210809	77.76	78.23	76.38	77.29	357816	75.6225	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210809	19.31	19.95	18.8	19.1	248400	19.1	down	up	incorrect
CCXI.US	ChemoCentryx Inc	20210809	15.2	15.29	14.53	14.6	1424900	14.6	down	down	correct
CD.US	Chindata Group Holdings Limited	20210809	12.03	12.49	11.975	12.3	1084496	12.3	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210809	21.88	22.95	20.72	22.88	97300	22.88	up	up	correct
CDEV.US	Centennial Resource Development Inc	20210809	4.645	4.745	4.48	4.67	6622100	4.67	up	up	correct
CDK.US	CDK Global Inc	20210809	46.65	46.8	46.21	46.29	392193	45.9481	down	down	correct
CDLX.US	Cardlytics Inc	20210809	88.13	88.21	84.39	85.42	615300	85.42	down	down	correct
CDMO.US	Avid Bioservices Inc	20210809	26.11	28.2	25.9	27.95	1259200	27.95	up	up	correct
CDNA.US	CareDx Inc	20210809	81.78	82.03	80.045	80.36	588000	80.36	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210809	151	151.44	150.12	150.29	508700	150.29	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20210809	1.69	1.701	1.64	1.67	140500	1.67	down	down	correct
CDW.US	CDW Corporation	20210809	188.965	190.035	188	189.63	592219	188.7625	up	up	correct
CDXC.US	ChromaDex Corporation	20210809	8.8	8.91	8.64	8.73	274200	8.73	down	up	incorrect
CDXS.US	Codexis Inc	20210809	25.13	26.35	24.81	26.15	400500	26.15	up	up	correct
CDZI.US	Cadiz Inc	20210809	12.99	13.63	12.95	13.47	486600	13.47	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20210809	24.879	25	24.85	24.88	1600	24.2533	up	up	correct
CECE.US	CECO Environmental Corp	20210809	6.95	7	6.79	6.88	48900	6.88	down	up	incorrect
CEDAX.US	CEDAX	20210809	29.12	29.12	29.12	29.12	0	28.604
CEDIX.US	Destra International & Event	20210809	29.13	29.13	29.13	29.13	0	21.249
CEDLX.US	CEDLX	20210809	29.09	29.09	29.09	29.09	0	28.5916
CEDTX.US	CEDTX	20210809	29.05	29.05	29.05	29.05	0	28.5681
CELC.US	Celcuity Inc	20210809	20.99	21.15	20.3	20.57	42400	20.57	down	down	correct
CELH.US	Celsius Holdings Inc	20210809	76.15	77.03	75.06	76.78	578300	76.78	up	up	correct
CELU.US	Celularity Inc	20210809	7.67	7.942	7.554	7.7	168900	7.7	up	up	correct
CELUW.US	Celularity Inc	20210809	1.37	1.45	1.34	1.34	18304	1.34	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210809	3	3.05	2.9	2.98	4174800	2.98	down	up	incorrect
CENT.US	Central Garden & Pet Company	20210809	48.71	48.98	48.37	48.55	51500	48.55	down	down	correct
CENTA.US	Central Garden & Pet Company	20210809	43.22	43.53	43.01	43.31	85900	43.31	up	up	correct
CENX.US	Century Aluminum Company	20210809	11.47	11.64	11.05	11.33	1271000	11.33	down	up	incorrect
CERC.US	Cerecor Inc	20210809	2.88	3.05	2.83	3.02	558900	3.02	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210809	25.76	25.99	25.18	25.33	656223	25.33	down	down	correct
CERN.US	Cerner Corporation	20210809	79.99	80.23	79.575	80	1532456	79.5249	up	up	correct
CERS.US	Cerus Corporation	20210809	6.25	6.58	6.19	6.41	1840900	6.41	up	up	correct
CERT.US	Certara Inc	20210809	28.27	29.13	26.55	28.16	586600	28.16	down	up	incorrect
CETX.US	Cemtrex Inc	20210809	1.31	1.35	1.28	1.35	761100	1.35	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210809	0.12	0.1219	0.1173	0.1173	6600	0.1173	down	down	correct
CEVA.US	CEVA Inc	20210809	50	50	47.63	48.55	203500	48.55	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210809	9.85	9.93	9.7	9.88	483717	9.88	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20210809	14.615	14.615	13.77	13.85	93700	13.85	down	down	correct
CFBK.US	CF Bankshares Inc	20210809	19	19.24	18.75	18.9284	10653	18.8914	down	up	incorrect
CFFE.US	CF Acquisition Corp. VIII	20210809	9.8	9.8	9.8	9.8	0	9.8
CFFEU.US	CF Acquisition Corp. VIII	20210809	10.02	10.02	10.02	10.02	0	10.02
CFFI.US	C&F Financial Corporation	20210809	53.08	53.75	53.08	53.74	3182	52.9072	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210809	11.09	11.145	11.04	11.11	217888	11.0354	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210809	10.17	10.17	10.155	10.155	50361	10.155	down	down	correct
CFFVW.US	CF Acquisition Corp. V	20210809	1	1	1	1	3455	1
CFIV.US	CF Acquisition Corp. IV	20210809	9.67	9.72	9.67	9.69	7000	9.69	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210809	10	10.04	10	10.04	1500	10.04	up	down	incorrect
CFIVW.US	CF Acquisition Corp. IV	20210809	0.98	1.04	0.98	1	10000	1	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20210809	43.25	48.59	43.15	47.28	5825500	47.28	up	up	correct
CFMS.US	Conformis Inc	20210809	1.432	1.46	1.37	1.42	4119700	1.42	down	down	correct
CFRX.US	ContraFect Corporation	20210809	3.99	4.08	3.95	4.03	73300	4.03	up	up	correct
CFV.US	CF Acquisition Corp. V	20210809	9.85	9.85	9.83	9.845	13900	9.845	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20210809	9.719	9.719	9.719	9.719	0	9.719
CFVIU.US	CF Acquisition Corp. VI	20210809	9.99	9.99	9.99	9.99	13400	9.99
CFVIW.US	CF Acquisition Corp. VI	20210809	1.08	1.08	1.08	1.08	75	1.08
CG.US	The Carlyle Group Inc	20210809	47.37	47.51	46.86	47.21	1828784	47.0127	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210809	25.5	25.58	25.49	25.54	49300	25.2561	up	up	correct
CGBD.US	TCG BDC Inc	20210809	14	14	13.79	13.82	155037	13.0634	down	down	correct
CGC.US	Canopy Growth Corporation	20210809	19.05	19.2	18.59	19.11	3634500	19.11	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210809	24.49	24.49	24.49	24.49	0	24.49
CGEM.US	Cullinan Oncology Inc	20210809	27.34	27.895	25.98	26.7	113600	26.7	down	down	correct
CGEN.US	Compugen Ltd	20210809	6.85	7.05	6.71	6.75	855900	6.75	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20210809	27.21	27.945	26.85	27.92	602187	27.92	up	up	correct
CGNX.US	Cognex Corporation	20210809	86.27	87.2499	85.84	86.38	679238	86.2494	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210809	16.44	16.48	16.1493	16.48	24542	15.8737	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210809	4.46	4.66	4.46	4.56	70200	4.56	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210809	6.49	6.58	6.37	6.46	26400	6.46	down	down	correct
CHCO.US	City Holding Company	20210809	78.36	78.81	77.45	78.14	33375	77.5513	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210809	195.04	195.42	191.125	192.96	301480	192.3684	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210809	29.72	29.76	28.87	29.31	247200	29.31	down	down	correct
CHEK.US	Check	20210809	1.12	1.16	1.1	1.12	1530100	1.12
CHI.US	Calamos Convertible Opportunities and Income Fund	20210809	15.6	15.65	15.53	15.58	180421	15.0191	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210809	54.6	54.74	53.85	54.06	748715	53.3234	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20210809	22.07	22.07	22.07	22.07	300	22.07
CHKEW.US	Chesapeake Energy Corporation	20210809	29.5	29.5	29.5	29.5	0	29.5
CHKEZ.US	Chesapeake Energy Corporation	20210809	25.46	25.48	24.4	24.67	147001	24.67	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20210809	124.16	124.26	123.36	123.76	636000	123.76	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20210809	45.99	46.94	45.99	46.6	8995	45.9713	up	up	correct
CHNG.US	Change Healthcare Inc	20210809	21.25	21.44	21.11	21.29	5594600	21.29	up	up	correct
CHNGU.US	Change Healthcare Inc	20210809	71.62	71.62	71.62	71.62	0	70.1048
CHNR.US	China Natural Resources Inc	20210809	1.37	1.43	1.33	1.4	99100	1.4	up	up	correct
CHPM.US	CHP Merger Corp	20210809	9.97	9.97	9.97	9.97	0	9.97
CHPMU.US	CHP Merger Corp	20210809	10.39	10.39	10.39	10.39	0	10.39
CHPMW.US	CHP Merger Corp	20210809	0.705	0.7499	0.6852	0.7497	11950	0.7497	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210809	12.96	13.64	12.96	13.17	550100	13.17	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210809	90.71	90.72	89.53	89.61	546260	88.6105	down	down	correct
CHSCL.US	CHS Inc	20210809	29.63	29.63	29.38	29.4	34537	28.474	down	down	correct
CHSCM.US	CHS Inc	20210809	28.75	28.75	28.6	28.6	13628	27.7487	down	down	correct
CHSCN.US	CHS Inc	20210809	28.71	28.8	28.655	28.665	6432	27.7618	down	down	correct
CHSCO.US	CHS Inc	20210809	28.85	28.892	28.66	28.66	8432	27.6835	down	down	correct
CHSCP.US	CHS Inc	20210809	30.2	30.2	30	30	10894	29.0372	down	down	correct
CHTR.US	Charter Communications Inc	20210809	770.77	771.66	762.55	765.5	545000	765.5	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210809	32.31	32.42	30.6	30.76	111800	30.76	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20210809	11.03	11.1	10.84	11.1	130926	10.6559	up	up	correct
CHX.US	ChampionX Corporation	20210809	22.94	23.265	22.12	22.88	917100	22.88	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20210809	16.35	16.3956	16.32	16.38	99412	15.7875	up	up	correct
CIDM.US	Cinedigm Corp	20210809	1.53	1.63	1.52	1.61	7735900	1.61	up	up	correct
CIGI.US	Colliers International Group Inc	20210809	129.81	132.93	128.55	130.39	63185	130.2571	up	up	correct
CIH.US	China Index Holdings Limited	20210809	1.69	1.73	1.68	1.68	17300	1.68	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210809	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210809	119.28	120.01	118.43	119.63	276337	118.3414	up	up	correct
CIVB.US	Civista Bancshares Inc	20210809	23.26	23.5	23.195	23.27	15203	23.1412	up	up	correct
CIZN.US	Citizens Holding Company	20210809	17.68	17.68	17.61	17.68	907	17.2139
CJJD.US	China Jo	20210809	0.77	0.81	0.77	0.79	468400	0.79	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210809	2.56	2.67	2.56	2.66	409100	2.66	up	up	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20210809	9.77	9.775	9.76	9.77	50200	9.77
CLAQR.US	CleanTech Acquisition Corp. Rights	20210809	0.21	0.2198	0.1999	0.21	292280	0.21
CLAQU.US	CleanTech Acquisition Corp. Units	20210809	10.2	10.24	10.18	10.2	61100	10.2
CLAQW.US	CleanTech Acquisition Corp. Warrant	20210809	0.5	0.5299	0.4997	0.52	137601	0.52	up	up	correct
CLAR.US	Clarus Corporation	20210809	28.99	29.14	28.37	28.59	164192	28.5654	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20210809	10	10	10	10	0	10
CLBK.US	Columbia Financial Inc	20210809	18.3	18.48	18.17	18.38	82400	18.38	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210809	1.28	1.32	1.27	1.32	171600	1.32	up	up	correct
CLBT.US	Cellebrite DI	20210809	9.94	9.97	9.94	9.96	1159900	9.96	up	up	correct
CLDB.US	Cortland Bancorp	20210809	27	27.24	27	27.18	6800	27.18	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210809	47.69	48.02	46.7	46.86	485300	46.86	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20210809	2.02	2.12	1.97	1.97	244500	1.97	down	down	correct
CLFD.US	Clearfield Inc	20210809	42.81	44.36	42.01	42.66	89600	42.66	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210809	18.19	19.5	18.19	19.25	46200	19.25	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210809	3.63	3.69	3.5	3.55	36100	3.55	down	down	correct
CLLS.US	Cellectis S.A	20210809	14.62	15.1	14.4	14.79	240200	14.79	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210809	6.4	6.57	6.22	6.38	95100	6.38	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210809	7.35	7.93	7.18	7.79	6900900	7.79	up	up	correct
CLNN.US	Clene Inc	20210809	9.17	9.83	8.97	9.73	150300	9.73	up	up	correct
CLNNW.US	Clene Inc	20210809	1.23	1.38	1.23	1.3409	19417	1.3409	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20210809	10.1	10.12	10.1	10.12	8200	10.12	up	up	correct
CLOV.US	Clover Health Investments Corp	20210809	8.15	8.84	8.0815	8.81	25819641	8.81	up	up	correct
CLPS.US	CLPS Incorporation	20210809	3.8	3.98	3.75	3.81	297600	3.81	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20210809	22.43	22.8	21.75	22.17	309800	22.17	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210809	1.02	1.06	1.01	1.01	943500	1.01	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210809	9.61	9.66	9.61	9.66	800	9.66	up	up	correct
CLRMU.US	Clarim Acquisition Corp	20210809	9.94	9.94	9.94	9.94	0	9.94
CLRO.US	ClearOne Inc	20210809	2.61	2.71	2.61	2.71	9900	2.71	up	up	correct
CLSD.US	Clearside Biomedical Inc	20210809	5.16	5.24	5.08	5.21	265000	5.21	up	up	correct
CLSK.US	CleanSpark Inc	20210809	14.33	15.71	14.06	15.37	3022100	15.37	up	up	correct
CLSN.US	Celsion Corporation	20210809	1.09	1.18	1.06	1.11	1320600	1.11	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210809	10.7	10.97	10.37	10.97	89800	10.97	up	down	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20210809	2.06	2.18	2	2.12	61400	2.12	up	up	correct
CLVS.US	Clovis Oncology Inc	20210809	5	5.06	4.9	4.92	3331400	4.92	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210809	3.9	4.07	3.85	4	122589	4	up	up	correct
CLXT.US	Calyxt Inc	20210809	3.96	4.14	3.92	4.1	143700	4.1	up	up	correct
CMAX.US	CareMax Inc	20210809	9.08	9.515	9	9.49	197600	9.49	up	up	correct
CMAXW.US	CareMax Inc	20210809	3.04	3.04	3.04	3.04	178	3.04
CMBM.US	Cambium Networks Corporation	20210809	43.26	44.16	42	42.75	290200	42.75	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210809	44.75	45.13	44.15	44.32	77214	44.2668	down	down	correct
CMCSA.US	Comcast Corporation	20210809	58.66	58.6896	58.03	58.28	12119250	58.0234	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20210809	7.97	7.99	7.77	7.77	4620	7.6053	down	down	correct
CME.US	CME Group Inc	20210809	210.36	210.4	208.35	209.11	767245	204.3881	down	up	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210809	14.16	14.29	13.91	14.21	500800	14.21	up	up	correct
CMII.US	CM Life Sciences II Inc	20210809	11.54	11.54	11.26	11.3	9100	11.3	down	down	correct
CMLS.US	Cumulus Media Inc	20210809	12.49	12.49	12.145	12.15	10100	12.15	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210809	10.15	10.15	9.93	10.02	300500	10.02	down	down	correct
CMLTU.US	CM Life Sciences III Inc	20210809	10.82	10.82	10.48	10.54	339700	10.54	down	down	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210809	2.57	2.65	2.5	2.5705	51956	2.5705	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20210809	16.3	16.68	16.121	16.34	18800	16.34	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210809	5.07	5.2	5.07	5.19	11900	5.19	up	up	correct
CMPR.US	Cimpress plc	20210809	95.74	96.59	92.33	95.26	97500	95.26	down	down	correct
CMPS.US	COMPASS Pathways plc	20210809	34	34.259	33.1	33.18	270440	33.18	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20210809	4.75	4.75	4.75	4.75	1035	4.75
CMRX.US	Chimerix Inc	20210809	6.68	6.8	6.51	6.53	315100	6.53	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20210809	26.395	26.45	25.75	26.11	95316	25.9954	down	down	correct
CNBKA.US	Century Bancorp Inc	20210809	114.53	114.53	114.31	114.48	2069	114.3013	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20210809	3.48	3.585	3.48	3.56	44900	3.56	up	up	correct
CNDT.US	Conduent Incorporated	20210809	6.8	6.8	6.52	6.68	1530200	6.68	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210809	1.71	1.85	1.65	1.77	1046600	1.77	up	up	correct
CNEY.US	CN Energy Group. Inc	20210809	6.395	6.487	6.24	6.344	4800	6.344	down	down	correct
CNFR.US	Conifer Holdings Inc	20210809	2.67	2.8	2.6	2.8	15700	2.8	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210809	24.85	24.85	24.7	24.7	957	23.8728	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20210809	14.45	14.45	14.45	14.45	300	14.45
CNOB.US	ConnectOne Bancorp Inc	20210809	27.73	28.51	27.55	28.37	193021	28.158	up	down	incorrect
CNRLX.US	CNRLX	20210809	11.71	11.71	11.71	11.71	0	11.71
CNROX.US	CNROX	20210809	10.87	10.87	10.87	10.87	0	10.5433
CNSL.US	Consolidated Communications Holdings Inc	20210809	8.57	8.87	8.52	8.83	266800	8.83	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210809	1.69	1.72	1.66	1.69	78700	1.69
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210809	20.35	21.06	19.67	20.11	43600	20.11	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20210809	22.4	26.959	20.539	26.14	63406	26.14	up	down	incorrect
CNTG.US	Centogene N.V	20210809	11.33	11.53	11.329	11.52	13100	11.52	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210809	178	180	178	180	20200	180	up	up	correct
CNTY.US	Century Casinos Inc	20210809	13.66	13.8	13.1	13.5	190900	13.5	down	up	incorrect
CNXC.US	Concentrix Corporation	20210809	163.65	165.44	161.16	162.93	73500	162.7089	down	down	correct
CNXN.US	PC Connection Inc	20210809	46.25	46.78	45.4	46.21	36581	45.2797	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210809	1.07	1.1	1.07	1.07	1700400	1.07
CODA.US	Coda Octopus Group Inc	20210809	8.4	9.0777	8.25	8.995	17000	8.995	up	up	correct
CODX.US	Co	20210809	9.92	10.17	9.32	9.5	1812100	9.5	down	down	correct
COF.US	PN	20210809	25.01	25.05	24.88	24.98	199831	24.6226	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210809	24.45	24.47	24	24.1	5723	23.6254	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20210809	7.27	7.755	7.18	7.25	254907	7.25	down	up	incorrect
COHR.US	Coherent Inc	20210809	242.89	243.13	239.14	240.42	245400	240.42	down	down	correct
COHU.US	Cohu Inc	20210809	35	35.08	34.13	34.27	278600	34.27	down	down	correct
COIN.US	Coinbase Global Inc	20210809	267.85	282.43	267.5	280.47	8892383	280.47	up	up	correct
COKE.US	Coca	20210809	394.75	396.5	386.2	388.21	19922	387.9661	down	down	correct
COLB.US	Columbia Banking System Inc	20210809	36.35	37.02	34.76	36.41	267811	35.8615	up	down	incorrect
COLI.US	Colicity Inc	20210809	9.68	9.695	9.64	9.695	1900	9.695	up	up	correct
COLIU.US	Colicity Inc	20210809	9.93	9.95	9.93	9.94	3200	9.94	up	up	correct
COLIW.US	Colicity Inc	20210809	1.03	1.055	1	1.055	20382	1.055	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20210809	20.96	21.045	19.77	19.9	658200	19.9	down	down	correct
COLM.US	Columbia Sportswear Company	20210809	102.75	103.38	101.5	102.58	364466	102.0701	down	down	correct
COMM.US	CommScope Holding Company Inc	20210809	16.4	16.525	16.09	16.17	3401100	16.17	down	down	correct
COMS.US	COMSovereign Holding Corp	20210809	2.08	2.19	2.07	2.15	181700	2.15	up	up	correct
COMSW.US	COMSovereign Holding Corp	20210809	0.9086	0.9086	0.8674	0.8836	1985	0.8836	down	down	correct
CONE.US	CyrusOne Inc	20210809	75.56	75.69	74.49	74.72	838704	74.228	down	down	correct
CONN.US	Conn's Inc	20210809	23.05	23.65	22.36	23.3	201500	23.3	up	up	correct
CONX.US	CONX Corp	20210809	9.7	9.75	9.7	9.75	371258	9.75	up	up	correct
CONXU.US	CONX Corp	20210809	10.042	10.042	10.042	10.042	0	10.042
CONXW.US	CONX Corp	20210809	1.16	1.2099	1.15	1.18	23506	1.18	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210809	10.09	10.09	10.07	10.07	600	10.07	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210809	1.06	1.1	1.03	1.1	14800	1.1	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210809	39.3	39.3	38.58	38.88	534000	38.88	down	down	correct
CORE.US	Core	20210809	41.49	42.09	41.29	41.61	300268	41.4851	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210809	21.89	21.97	21.63	21.64	493400	21.64	down	up	incorrect
COST.US	Costco Wholesale Corporation	20210809	440.65	442.7779	439.31	440.47	1472778	439.7586	down	down	correct
COUP.US	Coupa Software Incorporated	20210809	216.94	217.22	212.67	213.63	870600	213.63	down	down	correct
COVA.US	COVA Acquisition Corp	20210809	9.64	9.66	9.63	9.66	2500	9.66	up	down	incorrect
COVAU.US	COVA Acquisition Corp	20210809	9.975	10	9.975	10	2600	10	up	up	correct
COVAW.US	COVA Acquisition Corp	20210809	0.72	0.76	0.72	0.7211	24524	0.7211	up	up	correct
COWN.US	Cowen Inc	20210809	39.98	40.29	39.5	39.74	222894	39.5224	down	down	correct
COWNL.US	Cowen Group Inc	20210809	28.3	28.3	28.07	28.1204	2153	27.1314	down	up	incorrect
CPAR.US	Catalyst Partners Acquisition Corp	20210809	9.725	9.725	9.72	9.72	800	9.72	down	down	correct
CPARU.US	Catalyst Partners Acquisition Corp	20210809	10.08	10.08	10.009	10.04	2800	10.04	down	up	incorrect
CPARW.US	Catalyst Partners Acquisition Corp	20210809	1.28	1.32	1.21	1.25	5800	1.25	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210809	15.56	15.56	15.56	15.56	500	15.56
CPIX.US	Cumberland Pharmaceuticals Inc	20210809	2.89	2.97	2.82	2.82	21500	2.82	down	down	correct
CPLP.US	Capital Product Partners L.P	20210809	11.5	11.72	11.4001	11.51	77334	11.4253	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20210809	5	5.3	4.98	5.2	924322	5.2	up	up	correct
CPRDX.US	CPRDX	20210809	10.85	10.85	10.85	10.85	0	10.6722
CPREX.US	CPREX	20210809	10.86	10.86	10.86	10.86	0	10.6751
CPRSX.US	CPRSX	20210809	10.86	10.86	10.86	10.86	0	10.7054
CPRT.US	Copart Inc	20210809	145.76	146.39	145.07	146.03	540400	146.03	up	up	correct
CPRTX.US	CPRTX	20210809	10.84	10.84	10.84	10.84	0	10.683
CPRX.US	Catalyst Pharmaceuticals Inc	20210809	5.76	5.85	5.67	5.76	619700	5.76
CPSH.US	CPS Technologies Corporation	20210809	6.3	6.41	6.11	6.3	182400	6.3
CPSI.US	Computer Programs and Systems Inc	20210809	33.88	34.53	33.57	34.11	78200	34.11	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210809	4.85	5.38	4.85	5.28	19200	5.28	up	up	correct
CPTAG.US	Capitala Finance Corp	20210809	25.42	25.6	25.41	25.6	2383	24.8887	up	up	correct
CPTAL.US	Capitala Finance Corp	20210809	25.45	25.46	25.3223	25.46	3793	24.7168	up	up	correct
CPUH.US	UN	20210809	9.95	10	9.95	9.99	20342	9.99	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210809	20.3	20.3	20.09	20.2	78800	19.3756	down	up	incorrect
CRAI.US	CRA International Inc	20210809	92.86	93.8	89.9	91.05	56871	90.5077	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210809	1.33	1.42	1.33	1.39	852000	1.39	up	up	correct
CRBU.US	Caribou Biosciences Inc	20210809	23.38	26.45	23.38	26.13	1187975	26.13	up	up	correct
CRCT.US	Cricut Inc	20210809	35.94	35.94	33.66	34.58	839400	34.58	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210809	5.87	6.12	5.5	5.78	729500	5.78	down	down	correct
CRDFX.US	CRDFX	20210809	24.49	24.49	24.49	24.49	0	24.49
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210809	24.49	24.49	24.49	24.49	0	24.0911
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210809	2.375	2.375	2.25	2.3	65025	2.3	down	up	incorrect
CRDLX.US	CRDLX	20210809	24.48	24.48	24.48	24.48	0	24.48
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210809	24.49	24.49	24.49	24.49	0	24.49
CREDX.US	CREDX	20210809	10.4	10.4	10.4	10.4	0	10.1453
CREG.US	China Recycling Energy Corporation	20210809	6.84	7.14	6.7	7.06	35200	7.06	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20210809	0.285	0.285	0.285	0.285	442	0.285
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210809	6.14	6.2	5.92	6	100300	6	down	up	incorrect
CREX.US	Creative Realities Inc	20210809	1.76	1.79	1.7	1.73	53000	1.73	down	down	correct
CRIS.US	Curis Inc	20210809	6.96	7.26	6.9	7.22	1471500	7.22	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210809	3.3	3.38	3.23	3.26	24900	3.26	down	down	correct
CRMD.US	CorMedix Inc	20210809	5.95	6.09	5.84	6.02	235300	6.02	up	down	incorrect
CRMT.US	America's Car	20210809	158.59	159	156.02	158.37	29600	158.37	down	down	correct
CRNC.US	Cerence Inc	20210809	107.98	119.01	107.58	114.55	781800	114.55	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210809	4.21	4.33	4.12	4.22	1371000	4.22	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210809	17.09	18.03	16.69	16.88	62200	16.88	down	up	incorrect
CRON.US	Cronos Group Inc	20210809	7.22	7.28	7.04	7.22	2052000	7.22
CROX.US	Crocs Inc	20210809	140.68	142.55	138.69	140.69	710600	140.69	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20210809	137.2	142.64	135.55	137.82	1664000	137.82	up	up	correct
CRSR.US	Corsair Gaming Inc	20210809	28.03	28.43	27.79	28.3	1173600	28.3	up	up	correct
CRTD.US	Creatd Inc	20210809	3.26	3.54	3.23	3.29	761200	3.29	up	down	incorrect
CRTDW.US	Creatd Inc	20210809	1.3	1.3	1.3	1.3	190	1.3
CRTO.US	Criteo S.A	20210809	38.81	38.98	38.1	38.21	247491	38.21	down	down	correct
CRTX.US	Cortexyme Inc	20210809	66.62	99.99	66.23	98.91	1873400	98.91	up	up	correct
CRUS.US	Cirrus Logic Inc	20210809	79.63	79.81	78.5	78.95	399600	78.95	down	up	incorrect
CRVL.US	CorVel Corporation	20210809	162.19	162.19	155.14	155.93	42900	155.93	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210809	2.14	2.18	2.04	2.06	174300	2.06	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210809	258.95	265.5	258.196	263.56	1614200	263.56	up	up	correct
CRWS.US	Crown Crafts Inc	20210809	7.39	7.44	7.39	7.425	7572	6.9195	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210809	0.8	0.8101	0.76	0.8	20626	0.8
CRZN.US	Corazon Capital V838 Monoceros Corp	20210809	9.63	9.65	9.63	9.65	300	9.65	up	up	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210809	10.01	10.05	10.01	10.05	800	10.05	up	up	correct
CSBR.US	Champions Oncology Inc	20210809	10.5	10.65	10.4	10.55	78907	10.55	up	up	correct
CSCO.US	Cisco Systems Inc	20210809	55.82	56.07	55.4	55.47	8707363	55.0978	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210809	0.81	0.82	0.8	0.81	541400	0.81
CSGP.US	CoStar Group Inc	20210809	86.37	86.67	85.51	85.63	821300	85.63	down	down	correct
CSGS.US	CSG Systems International Inc	20210809	45.94	46.02	45.2611	45.7	111840	45.2448	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210809	38.68	38.99	37.75	38.02	135400	38.02	down	down	correct
CSIQ.US	Canadian Solar Inc	20210809	40.01	41.34	39.31	40.85	575000	40.85	up	up	correct
CSPI.US	CSP Inc	20210809	10.44	10.46	9.99	10.45	4200	10.45	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20210809	18.6	18.7281	18.57	18.65	218663	18.0519	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210809	30.46	30.93	29.02	30.77	67900	30.77	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210809	26.358	26.65	26.31	26.65	1500	25.46	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210809	27.23	27.26	27.11	27.11	2375	26.1306	down	up	incorrect
CSTE.US	Caesarstone Ltd	20210809	13.67	13.67	13.18	13.25	60578	13.1426	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20210809	73.73	73.73	70.465	71.85	112600	71.85	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20210809	21.23	21.34	20.84	20.93	25654	20.8148	down	down	correct
CSWC.US	Capital Southwest Corporation	20210809	26.53	26.98	26.17	26.51	241888	25.0362	down	down	correct
CSWI.US	CSW Industrials Inc	20210809	128.47	128.5854	125.89	128.06	45007	127.9181	down	down	correct
CSX.US	CSX Corporation	20210809	32.28	32.475	32.155	32.39	6174854	32.2149	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210809	9.68	9.7	9.65	9.7	3100	9.7	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210809	9.94	9.99	9.94	9.99	400	9.99	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210809	0.81	0.85	0.81	0.81	4800	0.81
CTAS.US	Cintas Corporation	20210809	391.25	392.96	389.68	392.45	294984	390.6372	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210809	40.56	40.7	40.16	40.29	24256	39.5262	down	down	correct
CTG.US	Computer Task Group Incorporated	20210809	8.35	8.42	8.25	8.34	23000	8.34	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210809	2.62	2.68	2.56	2.66	73100	2.66	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210809	1.87	1.93	1.86	1.92	245400	1.92	up	up	correct
CTIC.US	CTI BioPharma Corp	20210809	3.05	3.16	2.94	2.98	2762100	2.98	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20210809	26.21	26.87	25.66	26.03	89700	26.03	down	down	correct
CTLP.US	Cantaloupe Inc	20210809	10.78	10.81	10.64	10.65	91861	10.65	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210809	5.29	5.41	5.13	5.19	854400	5.19	down	down	correct
CTRE.US	CareTrust REIT Inc	20210809	23.2	23.22	22.96	23.09	362084	22.5292	down	down	correct
CTRM.US	Castor Maritime Inc	20210809	2.36	2.37	2.23	2.27	2971024	2.27	down	down	correct
CTRN.US	Citi Trends Inc	20210809	79.87	80	76.98	77	207300	77	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210809	73.12	73.12	72.3003	72.53	2938671	72.0887	down	down	correct
CTSO.US	Cytosorbents Corporation	20210809	7.78	8.12	7.68	8	184300	8	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210809	1.84	1.91	1.8	1.87	2474200	1.87	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210809	0.7413	0.8	0.7413	0.8	2916	0.8	up	up	correct
CTXS.US	Citrix Systems Inc	20210809	101.3	101.76	100.695	101.48	1852321	100.6556	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210809	6.0696	6.0696	5.9765	6.0282	28069	5.3375	down	down	correct
CUE.US	Cue Biopharma Inc	20210809	10.73	11.17	10.73	10.78	109200	10.78	up	up	correct
CUEN.US	Cuentas Inc	20210809	3.35	3.516	3.15	3.17	569500	3.17	down	down	correct
CUENW.US	Cuentas Inc	20210809	1.12	1.18	1.08	1.08	2596	1.08	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210809	11.4	11.49	11.4	11.46	18800	11.46	up	up	correct
CURI.US	CuriosityStream Inc	20210809	10.87	11.06	10.61	10.99	613200	10.99	up	up	correct
CURIW.US	CuriosityStream Inc	20210809	3.15	3.1547	3.1	3.125	6121	3.125	down	down	correct
CUTR.US	Cutera Inc	20210809	53.51	54.8	51.43	53.08	105200	53.08	down	down	correct
CVAC.US	CureVac N.V	20210809	59.65	63.08	58.52	62.18	664800	62.18	up	up	correct
CVBF.US	CVB Financial Corp	20210809	19.81	19.95	19.59	19.63	317203	19.2951	down	down	correct
CVCO.US	Cavco Industries Inc	20210809	245.66	247.98	244.96	245.8	18200	245.8	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210809	23	23.75	22.9	23.47	44863	23.34	up	up	correct
CVET.US	Covetrus Inc	20210809	22.36	23.38	21.93	23.19	539700	23.19	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210809	9.48	9.48	9.15	9.31	131300	9.31	down	down	correct
CVGW.US	Calavo Growers Inc	20210809	51.61	52.11	51.05	51.33	178789	49.9232	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210809	21.4	22.11	21.1	21.64	247300	21.64	up	up	correct
CVLT.US	Commvault Systems Inc	20210809	75.67	75.92	74.46	74.93	223248	74.93	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20210809	22.7	22.7	22.35	22.5	12523	22.35	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20210809	21.91	22.51	20.26	20.72	103700	20.72	down	up	incorrect
CVV.US	CVD Equipment Corporation	20210809	4.18	4.18	4.07	4.09	10200	4.09	down	down	correct
CWBC.US	Community West Bancshares	20210809	13.91	14.16	13.84	13.891	4178	13.7469	down	down	correct
CWBR.US	CohBar Inc	20210809	1.29	1.3	1.25	1.29	148200	1.29
CWCO.US	Consolidated Water Co. Ltd	20210809	12.56	12.5766	12.4	12.56	32880	12.4672
CWST.US	Casella Waste Systems Inc	20210809	68.51	69.32	67.99	68.08	301200	68.08	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210809	0.76	1.08	0.71	1.05	23725600	1.05	up	up	correct
CXDO.US	Crexendo Inc	20210809	5.99	6.71	5.99	6.49	100500	6.49	up	up	correct
CYAD.US	Celyad Oncology SA	20210809	4.36	4.45	4.16	4.23	20400	4.23	down	down	correct
CYAN.US	Cyanotech Corporation	20210809	2.89	2.98	2.89	2.92	4200	2.92	up	up	correct
CYBE.US	CyberOptics Corporation	20210809	44.69	45.17	43.9	44.17	24400	44.17	down	down	correct
CYBR.US	CyberArk Software Ltd	20210809	139	141.21	138.35	139.89	321700	139.89	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210809	5.04	5.23	5.04	5.19	42600	5.19	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20210809	8.8	8.8	7.92	8.77	1017	8.5915	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20210809	3.18	3.28	3.15	3.27	272500	3.27	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20210809	0.001	0.001	0.001	0.001	0	0.001
CYRN.US	Cyren Ltd	20210809	0.59	0.61	0.58	0.59	262400	0.59
CYRX.US	Cryoport Inc	20210809	61.6	63.06	60.64	62.26	162400	62.26	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210809	19.24	21.756	17.68	21.37	204300	21.37	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210809	8.15	8.22	8.1	8.11	41405	8.11	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210809	4.115	4.115	3.5	3.6	2300	3.6	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210809	31.59	32.97	31.31	31.89	1403700	31.89	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210809	3.05	3.1	3	3.04	163500	3.04	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210809	8.69	8.69	8.25	8.5	336100	8.5	down	up	incorrect
CYXTW.US	Cyxtera Technologies Equity Warrant	20210809	1.69	1.75	1.41	1.63	151356	1.63	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20210809	25.18	25.2732	24.88	24.96	36512	24.6896	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20210809	92	92.04	89.02	90.84	3230613	90.84	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210809	13.95	13.99	13.93	13.94	11500	13.94	down	down	correct
DADA.US	Dada Nexus Limited	20210809	20.51	21.37	20.165	21.14	1074700	21.14	up	down	incorrect
DAKT.US	Daktronics Inc	20210809	5.99	6.02	5.9	5.96	73700	5.96	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210809	7.08	7.355	7.05	7.3183	45960	7.1088	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20210809	9.94	9.94	9.904	9.94	500	9.94
DARE.US	Daré Bioscience Inc	20210809	1.78	1.78	1.64	1.69	17783800	1.69	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210809	26.95	27.33	25.6388	26.55	75491	26.55	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210809	10.11	10.13	10.068	10.105	34900	10.105	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210809	10.86	10.86	10.86	10.86	0	10.86
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210809	1.52	1.52	1.52	1.52	1	1.52
DBGI.US	Digital Brands Group Inc	20210809	4.13	4.28	4.12	4.14	255000	4.14	up	up	correct
DBGIW.US	Digital Brands Group Inc	20210809	1.24	1.24	1.14	1.14	10881	1.14	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210809	7.47	7.739	6.922	7.24	41800	7.24	down	up	incorrect
DBVT.US	DBV Technologies S.A	20210809	4.78	4.88	4.75	4.82	33500	4.82	up	down	incorrect
DBX.US	Dropbox Inc	20210809	32.18	32.475	31.96	32.44	4313400	32.44	up	up	correct
DCBO.US	Docebo Inc	20210809	68.51	68.51	66.864	68.34	51000	68.34	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20210809	33.74	34.05	33.39	33.48	83569	33.2506	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210809	26.02	26.15	25.81	25.925	12300	25.5859	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210809	31.48	31.69	30.54	30.65	306400	30.65	down	down	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210809	9.89	9.91	9.85	9.88	293500	9.88	down	down	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210809	10.45	10.45	10.45	10.45	0	10.45
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210809	1.76	1.8	1.75	1.794	59020	1.794	up	up	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210809	9.93	9.93	9.84	9.86	86397	9.86	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210809	10.251	10.251	10.23	10.23	1000	10.23	down	down	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210809	1.23	1.23	1.17	1.18	129772	1.18	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210809	43.79	44.4	43.14	44.31	199666	44.31	up	up	correct
DCTH.US	Delcath Systems Inc	20210809	10.25	10.761	10.1909	10.59	75731	10.59	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210809	9.87	9.91	9.87	9.91	1716	9.91	up	up	correct
DDOG.US	Datadog Inc	20210809	128.68	130.56	124.494	130	4707300	130	up	down	incorrect
DENN.US	Denny's Corporation	20210809	15.26	15.28	14.93	15.27	682900	15.27	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210809	0.54	0.55	0.53	0.55	871100	0.55	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20210809	24.8	24.9	24.116	24.41	88700	24.41	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210809	9.903	9.91	9.9	9.91	39700	9.91	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210809	10.2	10.2	10.2	10.2	0	10.2
DFPHW.US	DFP Healthcare Acquisitions Corp	20210809	1.35	1.675	1.35	1.35	2400	1.35
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210809	2.24	2.66	2.24	2.5	1357970	2.5	up	up	correct
DGICA.US	Donegal Group Inc	20210809	15.33	15.5	15.33	15.38	23899	15.2074	up	up	correct
DGII.US	Digi International Inc	20210809	20.63	20.89	20.55	20.69	111400	20.69	up	up	correct
DGLY.US	Digital Ally Inc	20210809	1.54	1.55	1.51	1.52	858600	1.52	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210809	9.87	9.88	9.85	9.86	90000	9.86	down	up	incorrect
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210809	9.775	9.8	9.75	9.77	31000	9.77	down	down	correct
DHBC.US	DHB Capital Corp	20210809	9.65	9.68	9.625	9.63	11162	9.63	down	down	correct
DHBCU.US	DHB Capital Corp	20210809	9.9	9.91	9.875	9.91	15600	9.91	up	up	correct
DHBCW.US	DHB Capital Corp	20210809	0.8501	0.8503	0.85	0.8503	2831	0.8503	up	up	correct
DHC.US	Diversified Healthcare Trust	20210809	3.96	3.96	3.88	3.89	466475	3.89	down	down	correct
DHCA.US	DHC Acquisition Corp	20210809	9.64	9.69	9.64	9.67	13400	9.67	up	up	correct
DHCAU.US	DHC Acquisition Corp	20210809	10	10	10	10	0	10
DHCAW.US	DHC Acquisition Corp	20210809	1.04	1.05	1	1.05	2200	1.05	up	up	correct
DHCNI.US	DHCNI	20210809	24.25	24.3	24	24	27300	23.6545	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210809	25.25	25.2607	25.1205	25.145	8982	24.7509	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20210809	9.66	9.68	9.65	9.68	1300	9.68	up	down	incorrect
DHHCU.US	DiamondHead Holdings Corp	20210809	9.93	9.99	9.92	9.92	7500	9.92	down	down	correct
DHHCW.US	DiamondHead Holdings Corp	20210809	0.82	0.82	0.82	0.82	1011	0.82
DHIL.US	Diamond Hill Investment Group Inc	20210809	178.78	181.75	178	180.15	7683	179.1675	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20210809	17.92	18.57	17.33	17.91	144300	17.91	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20210809	9.61	9.61	9.61	9.61	0	9.61
DILAU.US	DILA Capital Acquisition Corp. Unit	20210809	10.189	10.189	10.189	10.189	100	10.189
DIOD.US	Diodes Incorporated	20210809	90.45	90.49	87.6	89.33	135100	89.33	down	up	incorrect
DISA.US	Disruptive Acquisition Corporation I	20210809	9.66	9.66	9.66	9.66	0	9.66
DISAU.US	Disruptive Acquisition Corporation I	20210809	9.98	9.98	9.98	9.98	0	9.98
DISAW.US	Disruptive Acquisition Corporation I	20210809	0.8599	0.8599	0.84	0.8598	800	0.8598	down	down	correct
DISCA.US	Discovery Inc	20210809	29.03	29.305	28.77	29.23	2507406	29.23	up	up	correct
DISCB.US	Discovery Inc	20210809	44.52	45.4999	43.2	44.9	2496	44.9	up	up	correct
DISCK.US	Discovery Inc	20210809	27.28	27.645	27.1	27.54	2229654	27.54	up	up	correct
DISH.US	DISH Network Corporation	20210809	41.8	42.84	41.26	42.25	2010900	42.25	up	up	correct
DJCO.US	Daily Journal Corporation	20210809	343	350	343	347.09	1900	347.09	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20210809	9.92	9.92	9.92	9.92	0	9.92
DKDCU.US	Data Knights Acquisition Corp	20210809	10.42	10.42	10.42	10.42	100	10.42
DKDCW.US	Data Knights Acquisition Corp. Warrant	20210809	0.52	0.53	0.511	0.5287	82996	0.5287	up	up	correct
DKNG.US	DraftKings Inc	20210809	52.5	52.95	50.96	52.36	27050600	52.36	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210809	9.66	9.67	9.66	9.67	1100	9.67	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210809	10.08	10.08	10.08	10.08	0	10.08
DLCAW.US	Deep Lake Capital Acquisition Corp	20210809	0.8698	0.8698	0.8698	0.8698	2200	0.8698
DLHC.US	DLH Holdings Corp	20210809	10.85	11.33	10.85	11.21	22700	11.21	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20210809	45.36	50.44	44.965	49.69	779300	49.69	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210809	10.07	10.61	9.94	10.33	593400	10.33	up	up	correct
DLTH.US	Duluth Holdings Inc	20210809	15.8	15.88	15.31	15.4	246700	15.4	down	up	incorrect
DLTR.US	Dollar Tree Inc	20210809	97.55	98.86	97.26	98.34	2332100	98.34	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20210809	3.42	3.43	3.31	3.4	62700	3.4	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210809	15.98	16.3568	15.78	15.87	68211	15.4745	down	down	correct
DMRC.US	Digimarc Corporation	20210809	27.51	28.83	27.37	27.37	87300	27.37	down	down	correct
DMTK.US	DermTech Inc	20210809	38.879	39.45	37.65	38.17	407500	38.17	down	down	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20210809	9.87	9.87	9.8	9.835	659200	9.835	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20210809	9.87	9.87	9.8	9.83	380900	9.83	down	down	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20210809	9.86	9.86	9.75	9.85	593500	9.85	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20210809	9.86	9.86	9.8	9.82	469698	9.82	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20210809	15.44	15.88	14.925	14.97	181700	14.97	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210809	52.25	54.41	52.11	53.49	350600	53.49	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20210809	15.3	16.03	15	15.9	1152300	15.8571	up	up	correct
DOCU.US	DocuSign Inc	20210809	302.5	307.52	299.485	306.5	1061200	306.5	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210809	2.01	2.04	1.98	2.01	88500	2.01
DOMO.US	Domo Inc	20210809	91.55	93.4	91.28	92.12	235200	92.12	up	down	incorrect
DOOO.US	BRP Inc	20210809	84.11	84.11	81.91	83.24	41154	83.1506	down	down	correct
DORM.US	Dorman Products Inc	20210809	99.38	99.83	96.04	99.2	79200	99.2	down	down	correct
DOX.US	Amdocs Limited	20210809	76.08	76.225	75.285	75.64	405636	74.9237	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210809	3.65	3.87	3.61	3.72	3571000	3.72	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210809	3.907	3.99	3.71	3.79	258108	3.79	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20210809	9.85	9.85	9.85	9.85	700	9.85
DRIO.US	DarioHealth Corp	20210809	14.82	15.061	14.54	14.68	157500	14.68	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210809	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210809	26.94	27.78	23.65	23.83	3440700	23.83	down	down	correct
DRRX.US	DURECT Corporation	20210809	1.35	1.36	1.31	1.32	376500	1.32	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20210809	4.54	4.77	4.485	4.53	58000	4.53	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210809	28.78	29.38	28.58	28.68	1592432	28.68	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210809	9.7	9.73	9.7	9.73	57600	9.73	up	down	incorrect
DSACU.US	Duddell Street Acquisition Corp	20210809	10.13	10.13	10.13	10.13	0	10.13
DSEY.US	Diversey Holdings Ltd	20210809	16.64	16.64	16.17	16.21	335600	16.21	down	down	correct
DSGN.US	Design Therapeutics Inc	20210809	15.48	16.18	14.78	15.83	83200	15.83	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20210809	72.3	72.92	72.28	72.43	40400	72.43	up	up	correct
DSKE.US	Daseke Inc	20210809	9.37	9.56	9.03	9.19	872700	9.19	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210809	0.24	0.255	0.135	0.22	902307	0.22	down	down	correct
DSP.US	Viant Technology Inc	20210809	17.81	18.56	17.54	17.73	292348	17.73	down	down	correct
DSPG.US	DSP Group Inc	20210809	16.15	16.24	15.74	16.03	77400	16.03	down	down	correct
DSWL.US	Deswell Industries Inc	20210809	4.55	4.55	4.3	4.43	16365	4.3206	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210809	3.73	3.82	3.669	3.82	85800	3.82	up	up	correct
DTIL.US	Precision BioSciences Inc	20210809	10.35	10.51	10.24	10.38	205300	10.38	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20210809	9.64	9.7	9.64	9.7	2800	9.7	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20210809	9.93	9.93	9.93	9.93	0	9.93
DTOCW.US	Digital Transformation Opportunities Corp	20210809	0.8401	0.9301	0.83	0.9301	550	0.9301	up	up	correct
DTSS.US	Datasea Inc	20210809	2.27	2.42	2.26	2.35	575100	2.35	up	up	correct
DTST.US	Data Storage Corporation	20210809	4.31	4.46	4.22	4.39	166100	4.39	up	up	correct
DTSTW.US	Data Storage Corporation	20210809	1.32	1.32	1.32	1.32	173	1.32
DUNE.US	Dune Acquisition Corporation	20210809	9.766	9.79	9.766	9.79	16400	9.79	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210809	10.1	10.12	10.04	10.05	10300	10.05	down	up	incorrect
DUNEW.US	Dune Acquisition Corporation	20210809	0.6897	0.69	0.635	0.6897	48884	0.6897
DUO.US	Fangdd Network Group Ltd	20210809	1.78	1.89	1.72	1.82	217000	1.82	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20210809	135	138.53	135	138.25	353700	138.25	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210809	7.4	7.66	7.3	7.54	6100	7.54	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210809	10.72	11.9	10.65	11.58	4923500	11.58	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20210809	3.39	3.39	3.39	3.39	200	3.39
DWSN.US	Dawson Geophysical Company	20210809	2.51	2.56	2.51	2.55	5100	2.55	up	up	correct
DXCM.US	DexCom Inc	20210809	517.84	523.85	512.72	517.58	1000500	517.58	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210809	4.86	5.02	4.77	4.95	257500	4.95	up	up	correct
DXPE.US	DXP Enterprises Inc	20210809	32.44	32.53	32	32.1	46200	32.1	down	up	incorrect
DXYN.US	The Dixie Group Inc	20210809	3.62	4.2	3.54	4.05	254200	4.05	up	up	correct
DYAI.US	Dyadic International Inc	20210809	3.65	3.69	3.48	3.67	137200	3.67	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210809	18.81	19.24	18.34	18.42	463038	18.42	down	down	correct
DYNS.US	Dynamics Special Purpose Corp	20210809	9.77	9.8	9.75	9.77	6500	9.77
DYNT.US	Dynatronics Corporation	20210809	1.26	1.34	1.23	1.3	4977700	1.3	up	up	correct
DZSI.US	DZS Inc	20210809	14.53	15.55	14.23	14.51	207200	14.51	down	down	correct
EA.US	Electronic Arts Inc	20210809	136.71	137.84	135.43	136.16	1723064	135.8154	down	down	correct
EACPU.US	Edify Acquisition Corp	20210809	10	10.01	10	10.01	20800	10.01	up	down	incorrect
EACPW.US	Edify Acquisition Corp	20210809	0.7126	0.7135	0.7001	0.7001	4475	0.7001	down	down	correct
EAR.US	Eargo Inc	20210809	35.96	36.96	35.242	36.48	132000	36.48	up	up	correct
EAST.US	Eastside Distilling Inc	20210809	3.96	4.03	3.88	3.93	280500	3.93	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20210809	9.65	9.65	9.65	9.65	1400	9.65
EBACU.US	European Biotech Acquisition Corp	20210809	9.91	9.91	9.9	9.9	11300	9.9	down	down	correct
EBACW.US	European Biotech Acquisition Corp	20210809	0.7602	0.8	0.7602	0.8	2580	0.8	up	up	correct
EBAY.US	eBay Inc	20210809	65.74	66.32	65.07	65.35	7186357	65.032	down	down	correct
EBAYL.US	eBay Inc. NT 56	20210809	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210809	19.07	19.42	18.97	19	365400	18.8448	down	down	correct
EBET.US	Esports Technologies Inc	20210809	28	28	24.627	26.87	190000	26.87	down	down	correct
EBIX.US	Ebix Inc	20210809	28.57	30.96	28.18	30.62	184929	30.4685	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210809	22.38	22.43	21.85	22.18	11306	21.9331	down	down	correct
EBON.US	Ebang International Holdings Inc	20210809	2.78	3.1	2.715	2.82	18783301	2.82	up	up	correct
EBSB.US	Meridian Bancorp Inc	20210809	19.96	20.15	19.6753	19.92	133642	19.8184	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210809	34.38	35.37	33.84	35.04	4567	34.6966	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210809	31.17	31.2	30.62	30.67	93400	30.67	down	up	incorrect
ECOL.US	US Ecology Inc	20210809	36.96	37.2	36.23	36.27	188900	36.27	down	down	correct
ECOR.US	electroCore Inc	20210809	1.02	1.1	0.991	1.05	3376800	1.05	up	up	correct
ECPG.US	Encore Capital Group Inc	20210809	48.29	48.52	47.48	47.62	162000	47.62	down	down	correct
EDAP.US	EDAP TMS S.A	20210809	6.12	6.12	5.6	6.06	92000	6.06	down	down	correct
EDIT.US	Editas Medicine Inc	20210809	57.17	61.98	56.58	58.06	3493300	58.06	up	up	correct
EDRY.US	EuroDry Ltd	20210809	23.4	24.99	22.74	24.11	29700	24.11	up	up	correct
EDSA.US	Edesa Biotech Inc	20210809	4.75	4.88	4.57	4.66	40600	4.66	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210809	1.7	1.81	1.7	1.78	178100	1.78	up	up	correct
EDUC.US	Educational Development Corporation	20210809	10.74	10.74	10.3	10.34	29773	10.1275	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20210809	132.47	132.47	129.42	131.39	165200	131.39	down	down	correct
EEIQ.US	Elite Education Group International Limited	20210809	3.71	3.75	3.59	3.67	104657	3.67	down	down	correct
EFOI.US	Energy Focus Inc	20210809	3.82	4.66	3.79	4	5313173	4	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210809	47.56	47.81	46.51	46.64	86177	46.2426	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20210809	9.93	9.9499	9.92	9.93	193786	9.93
EGAN.US	eGain Corporation	20210809	11.43	11.65	11.39	11.42	61800	11.42	down	down	correct
EGBN.US	Eagle Bancorp Inc	20210809	57.56	57.81	56.8	57.03	83512	56.6347	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20210809	41.15	41.55	39.55	40.27	306671	38.255	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20210809	5	5.6	4.91	5.48	651495	5.48	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210809	46.68	48.49	46	47.84	80600	47.84	up	up	correct
EH.US	EHang Holdings Limited	20210809	25.69	27.22	25.158	26.33	626000	26.33	up	down	incorrect
EHTH.US	eHealth Inc	20210809	51.09	51.09	49.15	49.61	324200	49.61	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210809	8.48	9.17	8.43	9.1	226300	9.1	up	up	correct
EIOAX.US	EIOAX	20210809	9.86	9.86	9.86	9.86	0	9.7481
EIOMX.US	EIOMX	20210809	9.76	9.76	9.76	9.76	0	9.6167
EJFA.US	EJF Acquisition Corp	20210809	9.69	9.69	9.69	9.69	0	9.69
EJFAU.US	EJF Acquisition Corp	20210809	9.95	9.98	9.95	9.95	1300	9.95
EJFAW.US	EJF Acquisition Corp	20210809	0.8301	0.8301	0.83	0.83	700	0.83	down	down	correct
EJH.US	E	20210809	5.549	5.69	5.1	5.31	3972920	5.31	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210809	5.01	5.08	4.894	5.07	33800	5.07	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210809	6.46	6.59	6.33	6.5	56300	6.5	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20210809	9.14	9.16	8.612	9.16	16600	9.16	up	up	correct
ELMS.US	Forum Merger III Corp	20210809	9.22	9.264	8.13	8.81	3599300	8.81	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210809	1.7501	1.82	1.6877	1.82	34242	1.82	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210809	1.398	1.43	1.36	1.39	299989	1.39	down	down	correct
ELSE.US	Electro	20210809	4.75	4.83	4.72	4.82	10200	4.82	up	up	correct
ELTK.US	Eltek Ltd	20210809	6.87	6.97	6.81	6.91	15500	6.91	up	up	correct
ELYS.US	Elys Game Technology Corp	20210809	4.25	4.64	4.2	4.52	543900	4.52	up	up	correct
EM.US	Smart Share Global Limited	20210809	3.5	3.5499	3.38	3.5	76335	3.5
EMKR.US	EMCORE Corporation	20210809	9	9.14	8.7	8.75	339300	8.75	down	down	correct
EML.US	The Eastern Company	20210809	30.24	30.545	29.95	30.41	10121	30.1646	up	up	correct
ENDP.US	Endo International plc	20210809	4.31	4.49	4.19	4.43	4459400	4.43	up	up	correct
ENFA.US	890 5th Avenue Partners Inc	20210809	9.86	9.88	9.85	9.86	19600	9.86
ENFAU.US	890 5th Avenue Partners Inc	20210809	10.25	10.25	10.2	10.2	11400	10.2	down	down	correct
ENFAW.US	890 5th Avenue Partners Inc	20210809	1.39	1.39	1.2601	1.36	4857	1.36	down	down	correct
ENG.US	ENGlobal Corporation	20210809	2.33	2.46	2.19	2.32	1761200	2.32	down	up	incorrect
ENJYW.US	Enjoy Technology Inc	20210809	0.813	0.9	0.81	0.85	205100	0.85	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20210809	9	9.89	8.56	9.76	329900	9.76	up	down	incorrect
ENNV.US	ECP Environmental Growth Opportunities Corp	20210809	9.84	9.89	9.807	9.83	2800	9.83	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210809	10.05	10.07	10.04	10.07	1700	10.07	up	up	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210809	0.96	0.965	0.9001	0.911	33948	0.911	down	down	correct
ENOB.US	Enochian Biosciences Inc	20210809	5.8	6.16	5.74	6.08	558300	6.08	up	down	incorrect
ENPH.US	Enphase Energy Inc	20210809	181.13	186.6	178.8	185.56	1515200	185.56	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210809	4.2	4.25	4.091	4.13	584300	4.13	down	down	correct
ENSG.US	The Ensign Group Inc	20210809	84.69	84.8	84.18	84.61	96690	84.4964	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210809	44.69	45.24	44.01	45.1	127300	45.1	up	up	correct
ENTG.US	Entegris Inc	20210809	123.34	123.88	120.33	121.72	448838	121.6485	down	down	correct
ENTX.US	Entera Bio Ltd	20210809	4.99	5.58	4.99	5.54	348700	5.54	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210809	0.8574	0.9	0.8574	0.9	1303	0.9	up	up	correct
ENVB.US	Enveric Biosciences Inc	20210809	1.9	1.985	1.89	1.95	276400	1.95	up	down	incorrect
ENVIU.US	Environmental Impact Acquisition Corp	20210809	10.06	10.115	10.06	10.07	1400	10.07	up	down	incorrect
ENVIW.US	Environmental Impact Acquisition Corp	20210809	0.8899	0.92	0.8398	0.8999	22320	0.8999	up	up	correct
ENVX.US	Enovix Corporation	20210809	14.63	15.18	14.23	15.17	488600	15.17	up	up	correct
ENVXW.US	Enovix Corporation	20210809	5.27	5.27	4.825	5.05	33000	5.05	down	down	correct
EOLS.US	Evolus Inc	20210809	11.53	11.87	11.29	11.52	286100	11.52	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20210809	15.42	16.17	14.652	15.87	298300	15.87	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20210809	6	6.5	5.9	6.5	15300	6.5	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210809	41.74	41.74	40.76	41.34	684000	41.34	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210809	9.69	9.69	9.67	9.67	6800	9.67	down	down	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210809	10.01	10.04	10	10.04	10100	10.04	up	down	incorrect
EPHYW.US	Epiphany Technology Acquisition Corp	20210809	1.08	1.12	1.03	1.1173	11159	1.1173	up	up	correct
EPIX.US	ESSA Pharma Inc	20210809	20.5	20.87	14.38	17.52	1981500	17.52	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20210809	4.94	5.05	4.61	4.76	72000	4.76	down	down	correct
EPZM.US	Epizyme Inc	20210809	5.63	6.15	5.6	5.86	4400000	5.86	up	up	correct
EQ.US	Equillium Inc	20210809	5.96	6.15	5.9	5.95	88100	5.95	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20210809	32.1421	32.1421	31.25	31.26	14466	31.1138	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210809	824.02	824.02	814.29	814.99	422076	809.2263	down	down	correct
EQOS.US	Diginex Limited	20210809	6.32	7.057	6.11	6.33	2021400	6.33	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20210809	21.02	21.25	20.52	21.15	184200	21.15	up	up	correct
ERES.US	East Resources Acquisition Company	20210809	9.788	9.788	9.75	9.75	12000	9.75	down	up	incorrect
ERESU.US	East Resources Acquisition Company	20210809	10.09	10.09	10.09	10.09	0	10.09
ERESW.US	East Resources Acquisition Company	20210809	0.8	0.84	0.7999	0.82	31627	0.82	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210809	11.503	11.62	11.5	11.6	3349323	11.4787	up	up	correct
ERIE.US	Erie Indemnity Company	20210809	182.32	183.2675	180.36	180.77	50699	179.7458	down	down	correct
ERII.US	Energy Recovery Inc	20210809	19.04	19.47	18.77	19.1	326100	19.1	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210809	6.09	6.22	5.96	6.05	200700	6.05	down	down	correct
ESBK.US	Elmira Savings Bank	20210809	13.6626	14.387	13.6626	14.205	826	13.9647	up	up	correct
ESCA.US	Escalade Incorporated	20210809	23.11	23.68	23.11	23.53	18203	23.1866	up	down	incorrect
ESEA.US	Euroseas Ltd	20210809	19.97	20.19	18.61	19.63	54700	19.63	down	up	incorrect
ESGR.US	Enstar Group Limited	20210809	263.85	266.24	261.83	261.9	37000	261.9	down	down	correct
ESGRO.US	Enstar Group Limited	20210809	27.69	27.69	27.6498	27.659	1756	26.7829	down	down	correct
ESGRP.US	Enstar Group Limited	20210809	29.84	29.9975	29.83	29.85	5404	28.9722	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20210809	132.11	133.04	131.86	133.04	14235	132.2634	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210809	14.24	14.68	13.92	14.03	488200	14.03	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20210809	25	25	24.65	24.98	5200	24.98	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210809	16.47	16.56	16.45	16.5	7380	16.2666	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210809	10.1	10.1	10.1	10.1	1400	10.1
ESSCR.US	East Stone Acquisition Corporation	20210809	0.3303	0.3626	0.3303	0.3626	1730	0.3626	up	down	incorrect
ESSCU.US	East Stone Acquisition Corporation	20210809	10.9	10.9	10.9	10.9	0	10.9
ESSCW.US	East Stone Acquisition Corporation	20210809	0.2075	0.219	0.207	0.2189	24213	0.2189	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210809	71.48	74.45	70.8	72.61	34200	72.61	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210809	10.89	10.92	10.74	10.78	49360	10.6502	down	down	correct
ET.US	PE	20210809	25.31	25.31	25	25	75210	25	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210809	9.75	9.765	9.75	9.76	31300	9.76	up	up	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210809	10.025	10.025	10.025	10.025	100	10.025
ETACW.US	E.Merge Technology Acquisition Corp	20210809	0.8699	0.8809	0.8404	0.86	48659	0.86	down	down	correct
ETNB.US	89bio Inc	20210809	18.535	19.2	18.13	18.69	55300	18.69	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20210809	5.17	5.26	4.78	4.82	2987700	4.82	down	down	correct
ETSY.US	Etsy Inc	20210809	178	186.75	177.798	183.1	3241900	183.1	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210809	2.35	2.51	2.3	2.51	148100	2.51	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210809	9.84	9.84	9.84	9.84	200	9.84
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210809	10	10	10	10	0	10
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210809	0.87	0.9195	0.86	0.8602	1641	0.8602	down	down	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210809	9.745	9.812	9.745	9.79	9400	9.79	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210809	10.235	10.275	10.235	10.275	700	10.275	up	up	correct
EVBG.US	Everbridge Inc	20210809	142.7	144.55	140.9	144.44	376400	144.44	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20210809	19.88	20.32	19.74	19.85	212000	19.85	down	down	correct
EVER.US	EverQuote Inc	20210809	23.96	24.42	23.69	24.11	329100	24.11	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210809	0.805	0.873	0.78	0.851	5725600	0.851	up	up	correct
EVGN.US	Evogene Ltd	20210809	2.72	3.1	2.69	2.95	816000	2.95	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210809	10.35	10.98	10.16	10.74	4102000	10.74	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20210809	2.8	2.84	2.4	2.62	113300	2.62	down	up	incorrect
EVK.US	Ever	20210809	3.25	3.56	3.2	3.34	441477	3.34	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20210809	10.2	10.5	9.61	9.79	103500	9.79	down	down	correct
EVLV.US	Newhold Investment Corp	20210809	8.1	8.49	7.76	8.36	267000	8.36	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20210809	1.75	1.75	1.39	1.69	14621	1.69	down	up	incorrect
EVOJ.US	Evo Acquisition Corp	20210809	9.74	9.74	9.74	9.74	0	9.74
EVOJU.US	Evo Acquisition Corp	20210809	9.92	9.94	9.92	9.94	800	9.94	up	down	incorrect
EVOJW.US	Evo Acquisition Corp	20210809	0.64	0.6414	0.64	0.6414	1500	0.6414	up	up	correct
EVOK.US	Evoke Pharma Inc	20210809	1.07	1.14	1.0601	1.13	83912	1.13	up	up	correct
EVOL.US	Evolving Systems Inc	20210809	2.43	2.43	2.15	2.27	124200	2.27	down	down	correct
EVOP.US	EVO Payments Inc	20210809	27.28	27.33	26.7	26.83	104600	26.83	down	down	correct
EWBC.US	East West Bancorp Inc	20210809	74.85	75.92	74	75.13	457926	74.8205	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20210809	27.88	27.88	22.0201	22.26	478439	22.26	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20210809	18.29	18.71	17.77	17.79	17100	17.79	down	down	correct
EXAS.US	Exact Sciences Corporation	20210809	100.89	102.3	98.25	100.97	2445600	100.97	up	up	correct
EXC.US	Exelon Corporation	20210809	47.51	47.6	47.1	47.43	2620014	46.7231	down	down	correct
EXEL.US	Exelixis Inc	20210809	17.29	17.61	17.05	17.55	3954600	17.55	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20210809	118.6	119.33	115.94	117.06	112400	117.06	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20210809	123.85	124.12	122.75	122.8	735795	122.2381	down	down	correct
EXPE.US	Expedia Group Inc	20210809	147.05	149.74	146.05	148.8	3423195	148.8	up	up	correct
EXPI.US	eXp World Holdings Inc	20210809	48.5798	54.41	48.39	53.18	2121459	53.0895	up	down	incorrect
EXPO.US	Exponent Inc	20210809	114.47	115.04	112.732	113.32	136828	112.9247	down	down	correct
EXTR.US	Extreme Networks Inc	20210809	11.38	11.41	11.16	11.18	398000	11.18	down	down	correct
EYE.US	National Vision Holdings Inc	20210809	54.06	54.17	53.55	53.75	211400	53.75	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210809	2.26	2.3	2.17	2.27	437400	2.27	up	up	correct
EYEN.US	Eyenovia Inc	20210809	4.21	4.41	4.15	4.3	189600	4.3	up	up	correct
EYES.US	Second Sight Medical Products Inc	20210809	3.8	4.043	3.78	3.94	1211600	3.94	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210809	0.87	0.87	0.83	0.83	8022	0.83	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210809	9.12	9.31	8.97	9.27	44000	9.27	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210809	3.21	3.38	3.21	3.23	235800	3.23	up	up	correct
EZPW.US	EZCORP Inc	20210809	5.97	6.11	5.88	6.05	283800	6.05	up	up	correct
FA.US	First Advantage Corporation Common Stock	20210809	18.5	18.725	18.21	18.32	112245	18.32	down	down	correct
FAMI.US	Farmmi Inc	20210809	0.42	0.45	0.42	0.44	11459800	0.44	up	up	correct
FANG.US	Diamondback Energy Inc	20210809	78.27	79.13	76.59	77.23	2151228	76.4533	down	down	correct
FANH.US	Fanhua Inc	20210809	14.73	14.87	14.65	14.79	28015	14.2703	up	up	correct
FARM.US	Farmer Bros. Co	20210809	9.24	9.28	8.65	8.73	123800	8.73	down	down	correct
FARO.US	FARO Technologies Inc	20210809	71.18	71.18	70.21	70.66	20400	70.66	down	down	correct
FAST.US	Fastenal Company	20210809	55.21	55.23	54.86	54.96	1402315	54.6854	down	up	incorrect
FAT.US	FAT Brands Inc	20210809	10.34	10.87	10.1241	10.69	15062	10.4526	up	up	correct
FATBP.US	FAT Brands Inc	20210809	21.96	22.25	21.65	22.178	8200	21.4896	up	up	correct
FATBW.US	FAT Brands Inc	20210809	5.47	5.9516	5.42	5.9516	1200	5.9516	up	up	correct
FATE.US	Fate Therapeutics Inc	20210809	94.18	96.5	93.09	95.73	503400	95.73	up	up	correct
FB.US	Meta Platforms Inc.	20210809	363.76	365.78	360.75	361.61	7798900	361.61	down	down	correct
FBIO.US	Fortress Biotech Inc	20210809	3.34	3.36	3.26	3.29	280500	3.29	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20210809	26.5	26.5	26.09	26.3	4087	25.3286	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210809	28.17	29.0473	28.12	28.54	21266	28.3726	up	up	correct
FBMS.US	The First Bancshares Inc	20210809	38.96	40.37	38.3566	40.14	247057	39.9883	up	up	correct
FBNC.US	First Bancorp	20210809	41.99	42.4	41.52	41.71	76315	41.3342	down	down	correct
FBRX.US	Forte Biosciences Inc	20210809	26.98	28.815	26.442	28.58	183700	28.58	up	up	correct
FCAP.US	First Capital Inc	20210809	42.63	42.63	42.63	42.63	809	42.0942
FCBC.US	First Community Bankshares Inc	20210809	31.39	31.84	31.12	31.59	22566	31.3394	up	up	correct
FCCY.US	1st Constitution Bancorp	20210809	21.98	22.01	21.79	21.96	16687	21.7751	down	down	correct
FCEL.US	FuelCell Energy Inc	20210809	6.39	7.53	6.29	7.22	39677800	7.22	up	up	correct
FCFS.US	FirstCash Inc	20210809	83.35	83.36	82.2	82.47	142653	81.886	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20210809	857.61	864.9	848.07	850.11	84087	849.641	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210809	27.49	27.6	27.4	27.52	4300	26.8441	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210809	4.73	4.75	4.7	4.74	20900	4.5385	up	up	correct
FCREX.US	FCREX	20210809	13.47	13.47	13.47	13.47	0	13.1157
FCRIX.US	FCRIX	20210809	13.51	13.51	13.51	13.51	0	13.1381
FCRUX.US	FCRUX	20210809	13.44	13.44	13.44	13.44	0	13.44
FCUV.US	Focus Universal Inc. Common Stock	20210809	6	6	6	6	0	6
FDBC.US	Fidelity D & D Bancorp Inc	20210809	53.11	53.11	52.1	52.1	1587	51.4854	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210809	27.125	27.45	26.73	26.96	44400	26.96	down	down	correct
FDUS.US	Fidus Investment Corporation	20210809	17.41	17.78	17.3751	17.71	82394	16.9092	up	up	correct
FDUSG.US	FDUSG	20210809	25.33	25.33	25.3	25.3	900	24.9633	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20210809	25.27	25.3	25.27	25.27	1700	24.8974
FECAX.US	FECAX	20210809	26.28	26.28	26.28	26.28	0	25.3942
FEIM.US	Frequency Electronics Inc	20210809	9.9	10.04	9.88	10.02	5400	10.02	up	up	correct
FELE.US	Franklin Electric Co. Inc	20210809	82.05	82.65	81.1	81.29	95408	81.1309	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20210809	7.21	7.655	7.21	7.5	17300	7.5	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210809	6.75	7.08	6.7	6.97	49600	6.97	up	up	correct
FEYE.US	Mandiant Inc	20210809	16.65	17.94	16.62	17.81	10000534	17.81	up	up	correct
FFBC.US	First Financial Bancorp	20210809	23.16	23.5	22.92	23.18	288094	22.7285	up	up	correct
FFBW.US	FFBW Inc	20210809	11.76	11.76	11.73	11.74	23200	11.74	down	up	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210809	10.17	10.9	10.17	10.73	8100	10.73	up	up	correct
FFIC.US	Flushing Financial Corporation	20210809	22.3	23.18	22.1863	22.74	62210	22.3372	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210809	11.88	12.17	11.681	11.89	904800	11.89	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20210809	2.6	2.62	2.36	2.55	198525	2.55	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20210809	48.67	49.92	48.67	49.25	341811	48.9345	up	down	incorrect
FFIV.US	F5 Networks Inc	20210809	212.16	212.43	210	210.08	297900	210.08	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20210809	16.71	16.71	16.47	16.51	5901	16.2899	down	down	correct
FFWM.US	First Foundation Inc	20210809	24.78	24.82	24.44	24.48	65470	24.4009	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210809	19.096	19.22	19.05	19.19	32467	17.1687	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20210809	27.09	27.135	27.05	27.135	25800	26.2959	up	up	correct
FGEN.US	FibroGen Inc	20210809	13.8	14.11	13.67	13.79	724800	13.79	down	down	correct
FGF.US	FG Financial Group Inc	20210809	5.875	5.95	5.81	5.95	5200	5.95	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20210809	25.17	25.25	25.17	25.22	6000	24.2363	up	up	correct
FHB.US	First Hawaiian Inc	20210809	28.095	28.44	27.93	27.95	349494	27.424	down	down	correct
FHN.US	PF	20210809	26.14	26.14	25.96	25.96	18497	25.3751	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210809	8.53	8.64	8.32	8.39	30200	8.39	down	up	incorrect
FIBK.US	First Interstate BancSystem Inc	20210809	43.94	44.57	43.62	44.06	186941	43.6388	up	up	correct
FICVU.US	Frontier Investment Corp Units	20210809	9.94	9.94	9.94	9.94	0	9.94
FINM.US	Marlin Technology Corporation	20210809	9.68	9.71	9.67	9.67	3300	9.67	down	down	correct
FINMU.US	Marlin Technology Corporation	20210809	10	10	10	10	17000	10
FINMW.US	Marlin Technology Corporation	20210809	1	1.02	0.99	1.02	1821	1.02	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210809	241.43	242.62	241.26	242.62	406	242.62	up	up	correct
FISI.US	Financial Institutions Inc	20210809	31.69	32.47	31.3527	31.9	73238	31.3399	up	up	correct
FISV.US	Fiserv Inc	20210809	110.82	110.97	109.94	110.32	2355400	110.32	down	down	correct
FITB.US	Fifth Third Bancorp	20210809	37.65	37.985	37.18	37.56	4638452	37.0465	down	down	correct
FITBI.US	Fifth Third Bancorp	20210809	28.78	28.82	28.46	28.46	52277	27.6356	down	down	correct
FITBO.US	Fifth Third Bancorp	20210809	27.18	27.18	26.71	26.84	43600	26.2168	down	down	correct
FITBP.US	Fifth Third Bancorp	20210809	26.81	26.84	26.55	26.58	2100	25.839	down	down	correct
FIVE.US	Five Below Inc	20210809	203.6	211.42	202.69	210.05	800300	210.05	up	up	correct
FIVN.US	Five9 Inc	20210809	200.51	202.32	198.565	200.42	928900	200.42	down	down	correct
FIXX.US	Homology Medicines Inc	20210809	6.85	7.07	6.84	6.88	471300	6.88	up	up	correct
FIZZ.US	National Beverage Corp	20210809	44.18	44.54	43.845	44.47	124946	41.8805	up	up	correct
FKWL.US	Franklin Wireless Corp	20210809	8.64	8.98	8.4	8.98	54578	8.98	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210809	9.72	9.72	9.72	9.72	0	9.72
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210809	9.97	9.97	9.97	9.97	3100	9.97
FLACW.US	Frazier Lifesciences Acquisition Corp	20210809	1.01	1.01	0.915	0.93	29100	0.93	down	down	correct
FLDM.US	Fluidigm Corporation	20210809	6.44	6.94	6.41	6.81	830500	6.81	up	up	correct
FLEX.US	Flex Ltd	20210809	17.98	18.17	17.84	18.05	3968800	18.05	up	up	correct
FLGC.US	Flora Growth Corp	20210809	12.26	13.73	11.1807	12.19	3271337	12.19	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20210809	105.99	112	105.95	109.76	1110000	109.76	up	up	correct
FLIC.US	The First of Long Island Corporation	20210809	22.14	22.42	21.98	22.04	67609	21.8297	down	down	correct
FLL.US	Full House Resorts Inc	20210809	8.4	8.48	8.09	8.39	130000	8.39	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210809	4.74	4.8	4.65	4.7	225122	4.4076	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210809	0.1099	0.1099	0.0914	0.0999	32224	0.0999	down	down	correct
FLNT.US	Fluent Inc	20210809	2.45	2.52	2.42	2.49	278100	2.49	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20210809	9.47	10.1	9.4184	9.78	30143	9.78	up	up	correct
FLWS.US	1	20210809	30.17	31.54	30.01	31.17	738000	31.17	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20210809	5.76	5.76	5.21	5.45	1422500	5.45	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20210809	33.715	35.1	33.715	34.98	9778	34.6041	up	up	correct
FLYW.US	Flywire Corporation	20210809	34.25	35.81	33.06	35.81	96200	35.81	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210809	22.42	22.64	22.33	22.54	14344	22.2275	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210809	41.73	41.855	40.9	41.42	22212	40.9954	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20210809	18.34	18.61	18.34	18.39	560265	18.1186	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20210809	28.51	28.681	28.5	28.5	7400	28.0581	down	up	incorrect
FMBIP.US	First Midwest Bancorp Inc	20210809	28.6	28.6	28.6	28.6	400	28.1557
FMIV.US	Forum Merger IV Corporation	20210809	9.72	9.72	9.72	9.72	0	9.72
FMIVU.US	Forum Merger IV Corporation	20210809	9.95	9.95	9.95	9.95	0	9.95
FMNB.US	Farmers National Banc Corp	20210809	15.71	15.86	15.59	15.63	42383	15.3984	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210809	24.53	25	23.93	24.15	299300	24.15	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210809	7.7	7.74	7.63	7.63	29763	7.4947	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20210809	13.95	14.59	13.7	13.79	9100	13.79	down	down	correct
FNHC.US	FedNat Holding Company	20210809	2.45	2.62	2.45	2.55	77700	2.55	up	up	correct
FNKO.US	Funko Inc	20210809	18.978	18.978	17.86	18.62	865800	18.62	down	down	correct
FNLC.US	The First Bancorp Inc	20210809	28.6626	29.42	28.6626	29.28	5471	28.966	up	up	correct
FNWB.US	First Northwest Bancorp	20210809	18.77	18.96	18.63	18.86	10523	18.7299	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20210809	43.45	43.45	43.45	43.45	400	42.8491
FOCS.US	Focus Financial Partners Inc	20210809	50.63	50.66	49.51	50.36	207000	50.36	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20210809	10.5	10.5	10.14	10.16	1733400	10.16	down	down	correct
FONR.US	FONAR Corporation	20210809	16.88	17.03	16.76	17.03	21100	17.03	up	up	correct
FORA.US	Forian Inc	20210809	11.46	11.51	11	11.03	22300	11.03	down	down	correct
FORD.US	Forward Industries Inc	20210809	2.73	2.73	2.66	2.68	60400	2.68	down	up	incorrect
FORE.US	Foresight Acquisition Corp	20210809	9.85	9.85	9.85	9.85	6200	9.85
FOREU.US	Foresight Acquisition Corp	20210809	10.1	10.1	10.1	10.1	500	10.1
FOREW.US	Foresight Acquisition Corp	20210809	1.18	1.25	1.18	1.21	27023	1.21	up	up	correct
FORM.US	FormFactor Inc	20210809	38.7	38.8	37.99	38	646100	38	down	down	correct
FORR.US	Forrester Research Inc	20210809	45.68	46.36	45.57	45.98	66700	45.98	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20210809	90.65	91.7	90.65	91.0005	7416	90.2839	up	up	correct
FOSL.US	Fossil Group Inc	20210809	12.63	12.63	12.14	12.42	428200	12.42	down	down	correct
FOX.US	Fox Corporation	20210809	33.61	33.66	33.32	33.5	1183375	33.2657	down	up	incorrect
FOXA.US	Fox Corporation	20210809	36.32	36.59	36.04	36.51	2084701	36.2736	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210809	156.97	156.97	153.83	155.77	99700	155.77	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210809	9.84	9.84	9.84	9.84	0	9.84
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210809	10.4	10.4	10.4	10.4	0	10.4
FPAY.US	FlexShopper Inc	20210809	2.75	2.75	2.66	2.7	92400	2.7	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210809	33.15	33.39	33.1	33.39	1505	33.0592	up	up	correct
FRBA.US	First Bank	20210809	13.91	13.92	13.07	13.2	42219	13.1462	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20210809	3.71	3.72	3.57	3.59	80100	3.59	down	down	correct
FREE.US	Whole Earth Brands Inc	20210809	13.34	13.35	12.43	12.61	205400	12.61	down	up	incorrect
FREEW.US	FREEW	20210809	1.89	1.89	1.64	1.8	18930	1.8	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20210809	8.3	8.45	7.96	8.36	166200	8.36	up	up	correct
FRG.US	Franchise Group Inc	20210809	34.94	35	34.34	34.36	91400	33.6188	down	down	correct
FRGAP.US	Franchise Group Inc	20210809	27.42	27.42	27	27.01	32300	26.0768	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20210809	13.2	13.58	12.95	13.33	100800	13.33	up	down	incorrect
FRHC.US	Freedom Holding Corp	20210809	66.02	67.6862	66.02	67.38	1542376	67.38	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210809	4.28	4.35	3.96	4	948600	4	down	down	correct
FRME.US	First Merchants Corporation	20210809	41.125	42.3865	41.125	41.98	127011	41.3778	up	up	correct
FROG.US	JFrog Ltd	20210809	40	40.15	38.58	38.63	1210900	38.63	down	down	correct
FRON.US	Frontier Acquisition Corp	20210809	9.71	9.71	9.71	9.71	600	9.71
FRONU.US	Frontier Acquisition Corp	20210809	10	10	9.95	9.96	575	9.96	down	down	correct
FRONW.US	Frontier Acquisition Corp	20210809	1.19	1.1999	1.16	1.16	907	1.16	down	down	correct
FROPX.US	FROPX	20210809	22.27	22.27	22.27	22.27	0	21.2456
FRPH.US	FRP Holdings Inc	20210809	59.5	60	59.2	59.31	5800	59.31	down	down	correct
FRPT.US	Freshpet Inc	20210809	136.68	138.46	135.39	137.63	228100	137.63	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210809	9.75	9.75	9.73	9.73	8100	9.73	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20210809	9.97	9.97	9.97	9.97	500	9.97
FRSGW.US	First Reserve Sustainable Growth Corp	20210809	1.2699	1.2699	1.09	1.09	5567	1.09	down	down	correct
FRST.US	Primis Financial Corp	20210809	16.04	16.17	15.88	15.89	25281	15.6926	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210809	3.6	3.73	3.596	3.64	662400	3.64	up	up	correct
FRTA.US	Forterra Inc	20210809	23.64	23.64	23.52	23.52	52900	23.52	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210809	10	10	10	10	0	10
FRWAW.US	PWP Forward Acquisition Corp. I	20210809	1.1	1.1	1.1	1.1	7904	1.1
FSBC.US	Five Star Bancorp	20210809	24.25	25.105	23.78	24.79	31374	24.6412	up	up	correct
FSBW.US	FS Bancorp Inc	20210809	35.87	35.87	33.49	34	39276	33.8563	down	down	correct
FSEA.US	First Seacoast Bancorp	20210809	9.75	9.75	9.75	9.75	0	9.75
FSFG.US	First Savings Financial Group Inc	20210809	75.5	79.4	75.5	78	15601	25.7732	up	up	correct
FSLR.US	First Solar Inc	20210809	92.87	95.15	91.89	94.71	1310500	94.71	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20210809	9.65	9.72	9.65	9.7	3400	9.7	up	down	incorrect
FSRXU.US	FinServ Acquisition Corp. II	20210809	9.975	10	9.95	10	4400	10	up	up	correct
FSRXW.US	FinServ Acquisition Corp. II	20210809	1.2	1.28	1.11	1.2	49009	1.2
FSSI.US	Fortistar Sustainable Solutions Corp	20210809	9.665	9.665	9.665	9.665	1200	9.665
FSSIU.US	Fortistar Sustainable Solutions Corp	20210809	10.1	10.1	10.1	10.1	426	10.1
FSSIW.US	Fortistar Sustainable Solutions Corp	20210809	1.01	1.01	0.99	1	8025	1	down	down	correct
FSTR.US	L.B. Foster Company	20210809	18.04	18.05	17.77	17.84	11300	17.84	down	down	correct
FSTX.US	F	20210809	5.8	6.15	5.71	5.86	279643	5.86	up	up	correct
FSV.US	FirstService Corporation	20210809	190.34	190.55	188.56	189.25	14508	188.6986	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20210809	9.86	9.86	9.858	9.86	80800	9.86
FTAAU.US	FTAC Athena Acquisition Corp	20210809	10.19	10.19	10.18	10.19	1900	10.19
FTAI.US	PC	20210809	27.84	28.0142	27.4593	27.73	2355	26.6929	down	down	correct
FTCI.US	FTC Solar Inc	20210809	10.35	10.83	10.33	10.53	258600	10.53	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20210809	11.08	11.177	10.72	10.95	401300	10.95	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210809	11.83	11.83	11.83	11.83	100	11.83
FTCVW.US	Fintech Acquisition Corp. V	20210809	2.84	2.93	2.7	2.79	51900	2.79	down	down	correct
FTDR.US	Frontdoor Inc	20210809	44.38	45.82	42.96	43.55	593300	43.55	down	up	incorrect
FTEK.US	Fuel Tech Inc	20210809	1.95	2.04	1.9	2	440200	2	up	up	correct
FTFT.US	Future FinTech Group Inc	20210809	3.41	3.61	3.21	3.25	30446400	3.25	down	down	correct
FTHM.US	Fathom Holdings Inc	20210809	26.95	29.87	26.79	29.58	76400	29.58	up	up	correct
FTNT.US	Fortinet Inc	20210809	305.15	305.5	299.19	301.11	724900	301.11	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210809	9.74	9.74	9.74	9.74	0	9.74
FTPAU.US	FTAC Parnassus Acquisition Corp	20210809	10.01	10.01	10.01	10.01	200	10.01
FTRP.US	Field Trip Health Ltd. Common Shares	20210809	5.54	5.81	5.29	5.51	130700	5.51	down	down	correct
FTVIU.US	FinTech Acquisition Corp. VI Units	20210809	9.96	9.96	9.96	9.96	0	9.96
FULC.US	Fulcrum Therapeutics Inc	20210809	8.1	8.6	8	8.33	727600	8.33	up	up	correct
FULT.US	Fulton Financial Corporation	20210809	15.85	16.01	15.73	15.76	764164	15.4169	down	down	correct
FULTP.US	Fulton Financial Corporation	20210809	27.3	27.42	27.3	27.3	3300	26.6454
FUNC.US	First United Corporation	20210809	17.82	17.85	17.77	17.77	1404	17.6265	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20210809	8.31	8.3467	8.24	8.26	34888	7.7589	down	down	correct
FUSB.US	First US Bancshares Inc	20210809	11.81	11.81	11.81	11.81	195	11.7444
FUSN.US	Fusion Pharmaceuticals Inc	20210809	8.23	8.25	8.04	8.21	24910	8.21	down	down	correct
FUTU.US	Futu Holdings Limited	20210809	107.5	115.38	104.872	114.11	5165000	114.11	up	down	incorrect
FUV.US	Arcimoto Inc	20210809	16.955	18.379	16.85	17.71	935200	17.71	up	up	correct
FVCB.US	FVCBankcorp Inc	20210809	19.8	19.85	19.64	19.77	13900	19.77	down	down	correct
FVE.US	Five Star Senior Living Inc	20210809	4.56	4.6	4.21	4.3	286000	4.3	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20210809	9.875	9.94	9.8	9.82	335900	9.82	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20210809	0.6566	0.657	0.6025	0.6185	8927402	0.6185	down	down	correct
FWONA.US	Formula One Group	20210809	41.87	42.34	41.31	42.2	68000	42.2	up	up	correct
FWONK.US	Formula One Group	20210809	47.64	48.59	47.06	48.45	762300	48.45	up	up	correct
FWRD.US	Forward Air Corporation	20210809	87.68	88.27	86.85	87.22	117563	86.8343	down	down	correct
FXNC.US	First National Corporation	20210809	21.505	21.99	21.1109	21.6	3745	21.3664	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20210809	29.84	30.13	29.44	29.78	447500	29.78	down	up	incorrect
GABC.US	German American Bancorp Inc	20210809	38.5	38.64	38	38.37	35583	38.1796	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20210809	9.76	9.8	9.7	9.74	195900	9.74	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20210809	10.005	10.01	10	10	192200	10	down	down	correct
GACQW.US	Global Consumer Acquisition Corp. Warrant	20210809	0.6	0.6	0.53	0.56	80944	0.56	down	down	correct
GAIA.US	Gaia Inc	20210809	10.73	11.19	10.69	10.97	48900	10.97	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210809	14.67	14.7	14.6	14.6	62165	14.1503	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210809	25.81	25.95	25.8	25.8	1325	25.4911	down	down	correct
GALT.US	Galectin Therapeutics Inc	20210809	3.39	3.43	3.27	3.32	303900	3.32	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20210809	7.15	7.4	7.1	7.36	145600	7.36	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20210809	9.76	9.76	9.76	9.76	0	9.76
GAMCU.US	Golden Arrow Merger Corp	20210809	9.92	9.92	9.92	9.92	0	9.92
GAME.US	Engine Media Holdings Inc. Common Stock	20210809	6.75	7.08	6.57	6.89	235971	6.89	up	up	correct
GAN.US	GAN Limited	20210809	16.51	17.08	16.35	16.66	548625	16.66	up	up	correct
GANX.US	Gain Therapeutics Inc	20210809	7.902	8.02	7.9	7.9	12800	7.9	down	down	correct
GASS.US	StealthGas Inc	20210809	2.57	2.69	2.56	2.61	62200	2.61	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210809	54.03	54.15	53.21	53.28	251340	52.6693	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210809	15.88	16.01	15.88	15.94	278075	15.333	up	up	correct
GBIO.US	Generation Bio Co	20210809	24.1	24.49	23.77	23.96	386700	23.96	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210809	26.51	27.23	26.4	26.4	3297	25.9107	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210809	26.31	26.45	26.3	26.4112	3065	25.917	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210809	10.88	10.88	10.26	10.26	2900	10.26	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20210809	10.5	10.5	10.5	10.5	76	10.5
GBOX.US	GreenBox POS	20210809	10.31	10.83	10.16	10.58	310800	10.58	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20210809	9.8	9.8	9.8	9.8	1000	9.8
GBRGR.US	Goldenbridge Acquisition Limited	20210809	0.3751	0.4299	0.3751	0.3751	82	0.3751
GBRGU.US	Goldenbridge Acquisition Limited	20210809	10.47	10.47	10.47	10.47	0	10.47
GBRGW.US	Goldenbridge Acquisition Limited	20210809	0.319	0.319	0.319	0.319	210	0.319
GBS.US	GBS Inc	20210809	3.05	3.22	3.02	3.2	130300	3.2	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20210809	33.59	33.66	32.87	33.14	825100	33.14	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210809	9.85	9.9	9.82	9.87	103200	9.87	up	down	incorrect
GCACU.US	Growth Capital Acquisition Corp	20210809	10.26	10.3	10.23	10.25	91400	10.25	down	down	correct
GCACW.US	Growth Capital Acquisition Corp	20210809	0.84	0.88	0.8	0.86	188752	0.86	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210809	30.69	31	30.5	30.56	3177	30.316	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20210809	9.95	10.39	9.81	10.25	707600	10.0793	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210809	1.38	1.49	1.37	1.44	200260	1.44	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210809	26.17	26.17	26.17	26.17	0	25.4914
GDEN.US	Golden Entertainment Inc	20210809	51.51	51.51	48.67	50.22	199200	50.22	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210809	9.96	9.98	9.96	9.97	208900	9.97	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20210809	31.57	31.91	30.79	31.46	1909200	31.46	down	down	correct
GDS.US	GDS Holdings Limited	20210809	59.35	60.18	58.77	59.87	1524400	59.87	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20210809	24.93	24.99	24.03	24.23	751900	24.23	down	down	correct
GECC.US	Great Elm Capital Corporation	20210809	3.31	3.3399	3.25	3.31	167591	3.1232
GECCM.US	GECCM	20210809	25.31	25.31	25.22	25.248	270000	25.248	down	down	correct
GECCN.US	Great Elm Capital	20210809	25.38	25.5	25.361	25.5	900	24.6876	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20210809	25.34	25.39	25.24	25.39	3600	24.637	up	up	correct
GEG.US	Great Elm Group Inc	20210809	2.15	2.2	2.14	2.2	10000	2.2	up	down	incorrect
GENC.US	Gencor Industries Inc	20210809	11.55	11.74	11.53	11.55	7000	11.55
GENE.US	Genetic Technologies Limited	20210809	3.38	3.43	3.35	3.41	86700	3.41	up	up	correct
GEOS.US	Geospace Technologies Corporation	20210809	9.56	10.4	9.16	10.18	100900	10.18	up	up	correct
GERN.US	Geron Corporation	20210809	1.26	1.26	1.21	1.21	1639900	1.21	down	down	correct
GEVO.US	Gevo Inc	20210809	6.14	6.24	5.88	5.98	9060900	5.98	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210809	2.5	2.5	2.5	2.5	200	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210809	24.36	24.36	24.36	24.36	191	24.2078
GGAL.US	Grupo Financiero Galicia S.A	20210809	8.28	8.28	8.04	8.2	504800	8.2	down	down	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20210809	10.067	10.067	10.067	10.067	0	10.067
GGMC.US	Glenfarne Merger Corp	20210809	9.74	9.74	9.74	9.74	0	9.74
GGMCU.US	Glenfarne Merger Corp	20210809	10	10	10	10	0	10
GGPI.US	Gores Guggenheim Inc	20210809	9.89	9.92	9.87	9.9	1017600	9.9	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20210809	10.34	10.35	10.295	10.295	19200	10.295	down	up	incorrect
GGPIW.US	Gores Guggenheim Inc	20210809	2.1	2.12	2.0401	2.08	214099	2.08	down	down	correct
GH.US	Guardant Health Inc	20210809	113.74	116.37	112.01	114.4	667900	114.4	up	down	incorrect
GHAC.US	Gaming & Hospitality Acquisition Corp	20210809	9.65	9.7	9.65	9.7	500	9.7	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210809	9.925	9.925	9.925	9.925	0	9.925
GHACW.US	Gaming & Hospitality Acquisition Corp	20210809	0.88	0.88	0.88	0.88	239	0.88
GHRS.US	GH Research PLC Ordinary Shares	20210809	20.08	20.67	18.275	18.44	22700	18.44	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20210809	1.32	1.35	1.3	1.33	160900	1.33	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210809	4.43	4.45	4.3	4.41	21100	4.41	down	down	correct
GIGGU.US	GigCapital4 Inc	20210809	10.055	10.055	10.055	10.055	100	10.055
GIGGW.US	GigCapital4 Inc	20210809	0.8801	0.9	0.8545	0.89	44164	0.89	up	up	correct
GIGM.US	GigaMedia Limited	20210809	2.61	2.76	2.61	2.68	15200	2.68	up	up	correct
GIII.US	G	20210809	29.53	29.53	28.6	28.6	272500	28.6	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20210809	9.7	9.81	9.67	9.76	75700	9.76	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210809	9.97	9.99	9.95	9.99	42900	9.99	up	up	correct
GIIXW.US	Gores Holdings VIII Inc	20210809	1.37	1.37	1.31	1.35	10211	1.35	down	down	correct
GILD.US	Gilead Sciences Inc	20210809	68.78	69.27	68.11	68.46	5160142	67.0953	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20210809	10.45	10.63	10.33	10.4	490600	10.4	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210809	27.36	27.36	27.36	27.36	0	26.6506
GIW.US	Giginternational1 Inc	20210809	9.78	9.795	9.75	9.795	4246	9.795	up	up	correct
GIWWU.US	GigInternational1 Inc	20210809	10.25	10.25	10.25	10.25	4700	10.25
GIWWW.US	GigInternational1 Inc. Warrant	20210809	1	1.02	0.99	0.995	5900	0.995	down	down	correct
GLAD.US	Gladstone Capital Corporation	20210809	11.8	11.8	11.56	11.66	146826	11.3339	down	up	incorrect
GLADL.US	GLADL	20210809	25.6	25.6	25.6	25.6	0	25.2603
GLAQ.US	Globis Acquisition Corp	20210809	9.96	10	9.955	10	900	10	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210809	10.574	10.574	10.574	10.574	300	10.574
GLAQW.US	Globis Acquisition Corp	20210809	0.65	0.7379	0.6205	0.699	3344	0.699	up	down	incorrect
GLBE.US	Global	20210809	70.26	70.97	64.2	64.58	679500	64.58	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210809	0.42	0.42	0.42	0.42	0	0.42
GLBLU.US	Cartesian Growth Corporation	20210809	9.91	9.91	9.91	9.91	0	9.91
GLBS.US	Globus Maritime Limited	20210809	2.9	2.98	2.87	2.88	293009	2.88	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20210809	12.52	12.78	12.52	12.78	523	12.78	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210809	14.5	14.69	14.4	14.56	244300	14.56	up	up	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20210809	10.011	10.06	10	10.06	285600	10.06	up	down	incorrect
GLG.US	TD Holdings Inc	20210809	0.74	0.74	0.71	0.74	306700	0.74
GLHA.US	Glass Houses Acquisition Corp	20210809	9.63	9.63	9.629	9.629	900	9.629	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20210809	10.22	10.22	10.14	10.14	1000	10.14	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210809	3.06	3.11	2.95	2.96	248000	2.96	down	down	correct
GLNG.US	Golar LNG Limited	20210809	10.91	11.3	10.72	10.99	888900	10.99	up	up	correct
GLPG.US	Galapagos NV	20210809	58.87	59.77	58.72	59.45	257300	59.45	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210809	48.16	48.16	47.73	47.84	439729	46.302	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210809	8.91	8.91	8.65	8.71	44000	8.71	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210809	27.1	27.1	27.1	27.1	0	26.3973
GLSI.US	Greenwich LifeSciences Inc	20210809	39.93	41.25	38.62	40.97	31700	40.97	up	up	correct
GLSPT.US	Global SPAC Partners Co	20210809	9.91	9.91	9.91	9.91	5800	9.91
GLSPU.US	Global SPAC Partners Co	20210809	10.17	10.17	10.17	10.17	0	10.17
GLSPW.US	Global SPAC Partners Co	20210809	0.57	0.599	0.5631	0.59	2505	0.59	up	up	correct
GLTO.US	Galecto Inc	20210809	4.51	4.75	4.24	4.44	272100	4.44	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20210809	30.8	32.93	30.58	32.5	188500	32.5	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20210809	2.08	2.11	2.05	2.06	173800	2.06	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20210809	9.3	9.93	9.03	9.62	627600	9.62	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20210809	6.36	6.36	6.36	6.36	411	6.36
GMBT.US	Queen's Gambit Growth Capital	20210809	9.8	9.83	9.8	9.8	32300	9.8
GMBTU.US	Queen's Gambit Growth Capital	20210809	10.2	10.205	10.16	10.2	24000	10.2
GMBTW.US	Queen's Gambit Growth Capital	20210809	1.15	1.25	1.15	1.25	10678	1.25	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20210809	5.76	5.77	5.46	5.53	664800	5.53	down	down	correct
GMII.US	Gores Metropoulos II Inc	20210809	9.85	9.87	9.85	9.85	440600	9.85
GMIIU.US	Gores Metropoulos II Inc	20210809	10.11	10.12	10.104	10.11	258800	10.11
GMIIW.US	Gores Metropoulos II Inc	20210809	1.375	1.45	1.31	1.45	236706	1.45	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210809	26.74	26.74	26.74	26.74	0	26.0466
GMTX.US	Gemini Therapeutics Inc	20210809	4.01	4.19	3.961	4.05	117300	4.05	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20210809	2.77	2.77	2.66	2.71	44400	2.71	down	up	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20210809	0.7898	0.7898	0.7898	0.7898	453	0.7898
GNAC.US	Group Nine Acquisition Corp	20210809	9.66	9.7	9.66	9.7	662	9.7	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20210809	10	10	10	10	0	10
GNCA.US	Genocea Biosciences Inc	20210809	1.98	1.99	1.86	1.93	282800	1.93	down	down	correct
GNFT.US	Genfit SA	20210809	3.8	3.88	3.79	3.81	4600	3.81	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20210809	3.03	3.09	2.81	2.81	808700	2.81	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210809	18.25	18.79	17.71	18.5	35673800	18.5	up	up	correct
GNPX.US	Genprex Inc	20210809	2.91	3.016	2.87	2.95	288400	2.95	up	up	correct
GNSS.US	Genasys Inc	20210809	5.45	5.45	5.32	5.43	52100	5.43	down	down	correct
GNTX.US	Gentex Corporation	20210809	32.93	33.09	32.77	32.86	1149030	32.7436	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20210809	33.54	34.492	33.54	34.02	5783	33.6338	up	up	correct
GNUS.US	Genius Brands International Inc	20210809	1.56	1.68	1.54	1.64	10861200	1.64	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210809	32.71	33	31.58	31.6	1263600	31.6	down	down	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20210809	9.7	9.7	9.7	9.7	1900	9.7
GOCO.US	GoHealth Inc	20210809	9.07	9.11	9	9.07	835300	9.07
GOEV.US	Canoo Inc	20210809	7.99	8.25	7.95	7.98	1652900	7.98	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210809	2.02	2.08	1.9501	1.9501	57249	1.9501	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210809	9.58	9.58	9.32	9.42	845793	8.2315	down	down	correct
GOGO.US	Gogo Inc	20210809	11.95	12.282	11.68	12	668100	12	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210809	23.18	23.1991	22.87	22.98	104506	22.3526	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210809	27.05	27.1	27.05	27.051	7000	26.3682	up	up	correct
GOOG.US	Alphabet Inc	20210809	2738.98	2766.4299	2728.575	2760.04	618700	2760.04	up	up	correct
GOOGL.US	Alphabet Inc	20210809	2718.8501	2743.6799	2706.79	2738.26	888000	2738.26	up	up	correct
GOSS.US	Gossamer Bio Inc	20210809	8.3	8.52	8.241	8.36	360600	8.36	up	up	correct
GOVX.US	GeoVax Labs Inc	20210809	4.7	4.78	4.3736	4.54	384845	4.54	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210809	1.3001	1.3001	1.3001	1.3001	308	1.3001
GP.US	GreenPower Motor Company Inc	20210809	16.93	17.23	16.64	16.91	57925	16.91	down	up	incorrect
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20210809	9.8	10.76	9.55	9.76	57000	9.76	down	down	correct
GPCOR.US	Golden Path Acquisition Corporation Rights	20210809	0.3	0.3	0.2651	0.27	38400	0.27	down	down	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20210809	10.25	10.25	10.25	10.25	40100	10.25
GPCOW.US	Golden Path Acquisition Corporation Warrant	20210809	0.25	0.265	0.2399	0.25	131511	0.25
GPP.US	Green Plains Partners LP	20210809	13	13.25	12.91	13.2	14174	12.8307	up	up	correct
GPRE.US	Green Plains Inc	20210809	34.37	36.95	33.36	36.53	2579900	36.53	up	up	correct
GPRO.US	GoPro Inc	20210809	10.17	11.33	10.16	10.89	5996600	10.89	up	up	correct
GRAY.US	Graybug Vision Inc	20210809	4.12	4.23	4.07	4.11	130900	4.11	down	down	correct
GRBK.US	Green Brick Partners Inc	20210809	25.06	25.42	24.58	24.91	220600	24.91	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210809	11.19	12.19	11.19	11.9	88300	11.9	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20210809	10.13	10.13	10.13	10.13	0	10.13
GRCYU.US	Greencity Acquisition Corporation	20210809	10.48	10.48	10.48	10.48	0	10.48
GRCYW.US	Greencity Acquisition Corporation	20210809	0.3698	0.3698	0.3698	0.3698	334	0.3698
GREE.US	Greenidge Generation Holdings Inc	20210809	69.4783	71.4783	64.6087	67.5652	781241	67.5652	down	down	correct
GRFS.US	Grifols S.A	20210809	14.86	14.95	14.84	14.88	617600	14.88	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210809	27.78	27.78	27.78	27.78	0	27.0597
GRIL.US	Muscle Maker Inc	20210809	1.25	1.26	1.22	1.25	154400	1.25
GRIN.US	Grindrod Shipping Holdings Ltd	20210809	11.78	11.97	11.01	11.26	36397	10.7047	down	down	correct
GRMN.US	Garmin Ltd	20210809	165.51	166.13	163.96	165.46	583019	163.9928	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210809	0.875	0.95	0.871	0.89	2242200	0.89	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20210809	29.01	29.07	28.98	28.99	9466	28.99	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210809	2.88	2.96	2.71	2.73	356439	2.73	down	up	incorrect
GROMW.US	Grom Social Enterprises Inc. Warrants	20210809	0.8501	0.9508	0.8118	0.94	6806	0.94	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20210809	6.06	6.55	6.01	6.49	358482	6.4547	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20210809	21.33	21.33	20.54	20.75	376500	20.75	down	down	correct
GRPN.US	Groupon Inc	20210809	29.93	29.93	27.86	28.29	2835900	28.29	down	up	incorrect
GRTS.US	Gritstone bio Inc	20210809	6.93	7.9	6.85	7.76	1123100	7.76	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210809	8.47	9.148	8.47	8.57	46100	8.57	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210809	17.83	17.99	17.77	17.78	698900	17.78	down	down	correct
GRVI.US	Grove Inc. Common Stock	20210809	5.11	5.11	4.75	5.01	226700	5.01	down	down	correct
GRVY.US	Gravity Co. Ltd	20210809	99.51	101.78	97.77	97.77	25300	97.77	down	down	correct
GRWG.US	GrowGeneration Corp	20210809	42.67	43.8	41.58	43.59	1122900	43.59	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210809	9.71	9.754	9.71	9.75	10400	9.75	up	down	incorrect
GSAQU.US	Global Synergy Acquisition Corp	20210809	10.12	10.13	10.12	10.13	22700	10.13	up	up	correct
GSAQW.US	Global Synergy Acquisition Corp	20210809	0.8	0.8251	0.8	0.8	15256	0.8
GSBC.US	Great Southern Bancorp Inc	20210809	52.861	53.18	52.7	52.92	41325	52.249	up	up	correct
GSEV.US	Gores Holdings VII Inc	20210809	9.93	9.94	9.9199	9.93	137483	9.93
GSEVU.US	Gores Holdings VII Inc	20210809	10.1	10.15	10.1	10.1	17100	10.1
GSEVW.US	Gores Holdings VII Inc	20210809	1.45	1.54	1.44	1.45	51421	1.45
GSHD.US	Goosehead Insurance Inc	20210809	125.06	127.672	121.79	126.98	170000	126.98	up	up	correct
GSIT.US	GSI Technology Inc	20210809	5.27	5.3	5.2	5.27	15000	5.27
GSKY.US	GreenSky Inc	20210809	8.09	8.21	7.89	8.11	694400	8.11	up	down	incorrect
GSM.US	Ferroglobe PLC	20210809	5.63	5.7	5.49	5.64	574600	5.64	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210809	1.86	1.95	1.71	1.81	379200	1.81	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20210809	0.1	0.112	0.0977	0.112	98701	0.112	up	down	incorrect
GSRDX.US	GSRDX	20210809	10.46	10.46	10.46	10.46	0	10.3099
GSREX.US	GSREX	20210809	10.45	10.45	10.45	10.45	0	10.3197
GSRHX.US	GSRHX	20210809	10.94	10.94	10.94	10.94	0	10.94
GSRJX.US	GSRJX	20210809	10.47	10.47	10.47	10.47	0	10.47
GSRQX.US	GSRQX	20210809	10.63	10.63	10.63	10.63	0	10.63
GT.US	The Goodyear Tire & Rubber Company	20210809	16.48	16.91	16.3	16.36	5346000	16.36	down	down	correct
GTBP.US	GT Biopharma Inc	20210809	11.15	11.3199	10.9251	11	126172	11	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210809	6.44	6.7	6.43	6.46	25700	6.46	up	down	incorrect
GTH.US	Genetron Holdings Limited	20210809	14.37	14.86	14.22	14.64	145200	14.64	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210809	16	16.28	15.61	15.63	748300	15.63	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20210809	4.01	4.44	3.9	4.1	126600	4.1	up	up	correct
GTPA.US	Gores Technology Partners Inc	20210809	9.8	9.8	9.8	9.8	200	9.8
GTPAU.US	Gores Technology Partners Inc	20210809	10.05	10.05	10.05	10.05	0	10.05
GTPAW.US	Gores Technology Partners Inc	20210809	1.28	1.32	1.25	1.32	58697	1.32	up	up	correct
GTPB.US	Gores Technology Partners II Inc	20210809	9.8	9.8	9.8	9.8	0	9.8
GTPBU.US	Gores Technology Partners II Inc	20210809	10	10	10	10	0	10
GTX.US	Garrett Motion Inc	20210809	7.2	7.4	6.91	7.11	300997	7.11	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210809	8.25	8.25	8.01	8.25	96608	8.25
GTYH.US	GTY Technology Holdings Inc	20210809	7.32	7.4	7.12	7.4	78000	7.4	up	down	incorrect
GURE.US	Gulf Resources Inc	20210809	4.69	5.3	4.67	5.24	28845	5.24	up	up	correct
GVP.US	GSE Systems Inc	20210809	1.55	1.56	1.51	1.54	28500	1.54	down	down	correct
GWGH.US	GWG Holdings Inc	20210809	6.81	7.12	6.804	6.98	2000	6.98	up	up	correct
GWRS.US	Global Water Resources Inc	20210809	17.75	17.96	17.5	17.74	10782	17.6243	down	down	correct
GXII.US	GX Acquisition Corp. II	20210809	9.72	9.72	9.64	9.64	4500	9.64	down	down	correct
GXIIU.US	GX Acquisition Corp. II	20210809	9.99	9.99	9.99	9.99	8000	9.99
GXIIW.US	GX Acquisition Corp. II	20210809	1.09	1.1	1	1.03	56379	1.03	down	down	correct
GYRO.US	Gyrodyne LLC	20210809	13	13.01	13	13.01	1500	13.01	up	up	correct
HA.US	Hawaiian Holdings Inc	20210809	20.2	20.2	19.47	19.91	563600	19.91	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20210809	9.71	9.73	9.7	9.71	136500	9.71
HAACU.US	Health Assurance Acquisition Corp	20210809	10.01	10.095	10.01	10.03	38400	10.03	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20210809	1.36	1.45	1.34	1.4	90700	1.4	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210809	19.14	19.88	18.82	18.94	69089	18.7779	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20210809	40.14	41.15	40.09	41.06	870200	41.06	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210809	4.71	4.84	4.53	4.74	181500	4.74	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20210809	40.58	40.83	40.07	40.44	809900	40.44	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210809	1.21	1.25	1.21	1.22	251500	1.22	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20210809	10.12	10.6	9.71	9.76	895000	9.76	down	down	correct
HAS.US	Hasbro Inc	20210809	98.28	98.96	97.92	98.2	369728	97.5087	down	down	correct
HAYN.US	Haynes International Inc	20210809	36.98	36.98	36.33	36.61	29933	36.2113	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210809	14.65	14.835	14.48	14.64	13269660	14.3493	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20210809	26.6	26.7	26.6	26.6	6700	25.8902
HBANP.US	Huntington Bancshares Incorporated	20210809	26.05	26.05	25.51	25.58	98877	25.58	down	down	correct
HBCP.US	Home Bancorp Inc	20210809	36.83	37.5	36.73	37.01	22615	36.8097	up	up	correct
HBIO.US	Harvard Bioscience Inc	20210809	7.98	7.99	7.75	7.85	151300	7.85	down	down	correct
HBMD.US	Howard Bancorp Inc	20210809	19.84	20.15	19.8	19.85	213900	19.85	up	up	correct
HBNC.US	Horizon Bancorp Inc	20210809	17.8	18.07	17.595	17.85	101091	17.7046	up	up	correct
HBP.US	Huttig Building Products Inc	20210809	6.11	6.43	5.99	6.29	175500	6.29	up	up	correct
HBT.US	HBT Financial Inc	20210809	16.64	16.65	16.19	16.19	13900	16.0609	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210809	9.83	9.94	9.82	9.94	131200	9.94	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210809	9.65	9.655	9.64	9.65	7100	9.65
HCARU.US	Healthcare Services Acquisition Corporation	20210809	10	10	9.98	9.98	6000	9.98	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210809	0.7004	0.77	0.7004	0.7113	28120	0.7113	up	up	correct
HCAT.US	Health Catalyst Inc	20210809	56.96	58.03	55.43	57.66	248400	57.66	up	down	incorrect
HCCC.US	Healthcare Capital Corp	20210809	9.84	9.85	9.82	9.84	18100	9.84
HCCCU.US	Healthcare Capital Corp	20210809	10.13	10.13	10.13	10.13	200	10.13
HCCCW.US	Healthcare Capital Corp	20210809	0.69	0.7	0.6601	0.6995	28062	0.6995	up	up	correct
HCCI.US	Heritage	20210809	28.6	29.45	28.4	28.9	66100	28.9	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210809	3.06	3.15	3.03	3.13	193500	3.13	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210809	24	24	23.8	23.8	1000	22.6804	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210809	0.7403	0.77	0.7403	0.7603	26440	0.7603	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210809	9.99	10.05	9.88	9.89	141500	9.89	down	up	incorrect
HCICU.US	Hennessy Capital Investment Corp. V	20210809	10.39	10.39	10.26	10.26	5600	10.26	down	down	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210809	1.5	1.56	1.45	1.52	106400	1.52	up	down	incorrect
HCII.US	Hudson Executive Investment Corp. II	20210809	9.72	9.72	9.72	9.72	0	9.72
HCIIU.US	Hudson Executive Investment Corp. II	20210809	9.91	9.91	9.91	9.91	0	9.91
HCIIW.US	Hudson Executive Investment Corp. II	20210809	1.04	1.07	1.03	1.03	2000	1.03	down	down	correct
HCKT.US	The Hackett Group Inc	20210809	17.82	17.91	17.54	17.66	100563	17.4817	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20210809	42.17	43	42.1	42.94	144000	42.94	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20210809	9.72	10	9.72	10	200	10	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210809	10.07	10.07	10.06	10.06	600	10.06	down	down	correct
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20210809	1.4	1.4	1.25	1.25	14270	1.25	down	down	correct
HCSG.US	Healthcare Services Group Inc	20210809	26.28	26.79	26.06	26.68	424641	26.1692	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20210809	5.02	5.435	4.98	5.3	30500	5.3	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20210809	3.11	3.38	3.09	3.36	659800	3.36	up	up	correct
HEAR.US	Turtle Beach Corporation	20210809	28.37	29.724	28.19	28.98	339000	28.98	up	up	correct
HEC.US	Hudson Executive Investment Corp	20210809	61000	61000	61000	61000	500	61000
HEES.US	H&E Equipment Services Inc	20210809	33.31	33.31	32.375	32.56	145232	32.0991	down	up	incorrect
HELE.US	Helen of Troy Limited	20210809	225.47	228.55	225.39	227.05	80000	227.05	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210809	1.48	1.5	1.45	1.5	857900	1.5	up	up	correct
HEPS.US	D	20210809	13.26	13.39	12.92	13.16	153000	13.16	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20210809	9.72	9.72	9.72	9.72	100	9.72
HERAU.US	FTAC Hera Acquisition Corp	20210809	10.019	10.019	9.98	10	45000	10	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20210809	1.1701	1.24	1.1701	1.215	121005	1.215	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210809	3.87	3.9	3.76	3.84	2941600	3.84	down	down	correct
HFFG.US	HF Foods Group Inc	20210809	5.18	5.5	5.17	5.24	92700	5.24	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20210809	25.03	25.08	24.6075	24.81	59270	24.6046	down	down	correct
HGBL.US	Heritage Global Inc	20210809	2.04	2.05	2.03	2.03	5487	2.03	down	down	correct
HGEN.US	Humanigen Inc	20210809	15.98	17.2	15.95	17.1	881300	17.1	up	up	correct
HGSH.US	China HGS Real Estate Inc	20210809	2	2	1.95	1.97	54900	1.97	down	down	correct
HHR.US	HeadHunter Group PLC	20210809	44	48.125	43.995	47.3	192700	47.3	up	up	correct
HIBB.US	Hibbett Inc	20210809	85.41	86.33	81.88	86.17	337445	85.6304	up	up	correct
HIFS.US	Hingham Institution for Savings	20210809	299.82	299.82	299.82	299.82	883	299.3708
HIHO.US	Highway Holdings Limited	20210809	3.71	3.98	3.6	3.81	106442	3.6964	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20210809	9.67	9.67	9.67	9.67	0	9.67
HIIIU.US	Hudson Executive Investment Corp. III	20210809	9.92	9.92	9.87	9.92	900	9.92
HIIIW.US	Hudson Executive Investment Corp. III	20210809	1.06	1.07	1.06	1.07	19741	1.07	up	down	incorrect
HIMX.US	Himax Technologies Inc	20210809	14.04	14.82	13.5	14.65	5305300	14.65	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210809	6.35	6.35	6.01	6.18	184300	6.18	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210809	3.24	3.4196	3.18	3.24	8434995	3.24
HJLI.US	Hancock Jaffe Laboratories Inc	20210809	6.06	6.28	6	6.06	185200	6.06
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210809	9.69	9.69	9.69	9.69	0	9.69
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210809	9.926	9.926	9.926	9.926	200	9.926
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210809	0.915	0.915	0.8501	0.8505	1000	0.8505	down	down	correct
HLBZ.US	Helbiz Inc	20210809	9.63	9.63	8.46	8.99	87600	8.99	down	down	correct
HLBZW.US	Helbiz Inc	20210809	0.7698	0.7698	0.6501	0.6899	24929	0.6899	down	down	correct
HLG.US	Hailiang Education Group Inc	20210809	38.19	38.19	37.82	37.82	2770	37.82	down	down	correct
HLIT.US	Harmonic Inc	20210809	9.99	9.99	9.8	9.82	501700	9.82	down	down	correct
HLMN.US	Hillman Solutions Corp	20210809	13.12	13.4	13	13.16	1092100	13.16	up	up	correct
HLMNW.US	HLMNW	20210809	3.3	3.52	3.3	3.38	120500	3.38	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210809	92.47	94.55	91.26	92.72	246108	92.0401	up	up	correct
HLXA.US	Helix Acquisition Corp	20210809	9.87	9.95	9.87	9.95	61300	9.95	up	up	correct
HMCO.US	HumanCo Acquisition Corp	20210809	9.69	9.71	9.68	9.7	57300	9.7	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210809	10.25	10.25	10.2	10.2	22700	10.2	down	up	incorrect
HMCOW.US	Humanco Acquisition Corp	20210809	0.986	1.14	0.986	1.07	22100	1.07	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210809	13.42	13.77	13.21	13.52	871300	13.52	up	up	correct
HMNF.US	HMN Financial Inc	20210809	22.52	23.02	22.52	23.02	56700	23.02	up	up	correct
HMPT.US	Home Point Capital Inc	20210809	6	6.0791	5.23	5.27	288067	5.0591	down	down	correct
HMST.US	HomeStreet Inc	20210809	39.55	39.77	38.66	39.1	337157	38.9006	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210809	12.47	12.63	12.3	12.55	17300	12.55	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210809	9.99	10	9.6111	10	16539	9.747	up	up	correct
HNRG.US	Hallador Energy Company	20210809	2.74	2.8	2.5	2.59	668400	2.59	down	down	correct
HNST.US	The Honest Company Inc	20210809	13.54	13.96	13.4405	13.77	385312	13.77	up	up	correct
HOFT.US	Hooker Furniture Corporation	20210809	33.69	34.25	33.3	33.96	32680	33.4526	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20210809	2.88	3.02	2.859	2.96	1436400	2.96	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20210809	0.96	0.96	0.8805	0.8805	9520	0.8805	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210809	19.44	19.6	19.25	19.6	156800	19.6	up	up	correct
HOLX.US	Hologic Inc	20210809	76.05	76.3	75.26	75.84	1365400	75.84	down	down	correct
HON.US	Honeywell International Inc	20210809	228.77	229.32	227.55	228.23	1369877	226.3455	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20210809	14.04	14.06	13.81	13.9	203802	13.8509	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20210809	59.084	59.96	56	56.83	27495200	56.83	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210809	7.5	7.72	7.49	7.59	119818	7.59	up	up	correct
HOPE.US	Hope Bancorp Inc	20210809	13.81	14.02	13.66	13.79	621381	13.66	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210809	1.32	1.33	1.27	1.32	511600	1.32
HOWL.US	Werewolf Therapeutics Inc	20210809	15.28	15.49	14.8	14.87	12500	14.87	down	down	correct
HPK.US	HighPeak Energy Inc	20210809	10.78	11.47	10.76	11.2	7500	11.1757	up	up	correct
HPKEW.US	HighPeak Energy Inc	20210809	2.91	2.91	2.42	2.45	400	2.45	down	up	incorrect
HQI.US	HireQuest Inc	20210809	21.12	22.68	20.4	20.95	17700	20.8244	down	down	correct
HQY.US	HealthEquity Inc	20210809	73.23	73.595	72.01	72.41	207000	72.41	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20210809	27.41	28.32	26.66	26.77	374200	26.77	down	down	correct
HROW.US	Harrow Health Inc	20210809	9.35	9.4	8.63	9.11	159141	9.11	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210809	26.38	26.39	26.26	26.31	9900	25.7725	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210809	11.37	12.37	11.36	11.94	2514616	11.94	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210809	17.22	17.22	17.03	17.17	84308	16.633	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210809	9.819	9.94	9.8	9.8	2200	9.8	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20210809	15.86	15.91	15.32	15.46	7100	15.46	down	up	incorrect
HSIC.US	Henry Schein Inc	20210809	76.26	76.99	75.95	76.21	768700	76.21	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20210809	40.8	40.81	39.87	40.71	96361	40.5835	down	down	correct
HSKA.US	Heska Corporation	20210809	259.59	264.78	257.9	261.4	33200	261.4	up	up	correct
HSON.US	Hudson Global Inc	20210809	18.2	18.2	17.68	17.86	29700	17.86	down	down	correct
HSQBX.US	HSQBX	20210809	25.93	25.93	25.93	25.93	0	25.93
HSQIX.US	Henderson International Select Equity I	20210809	25.84	25.84	25.84	25.84	0	25.84
HST.US	Host Hotels & Resorts Inc	20210809	16.02	16.06	15.72	15.87	6830400	15.87	down	down	correct
HSTM.US	HealthStream Inc	20210809	30.21	30.32	30.03	30.25	47100	30.25	up	down	incorrect
HSTO.US	Histogen Inc	20210809	0.87	0.88	0.83	0.86	346600	0.86	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210809	26.9	27.31	26.8	27.1	45684	26.9431	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20210809	11.55	11.57	11.38	11.49	138739	11.2417	down	down	correct
HTBX.US	Heat Biologics Inc	20210809	6.6	6.83	6.5	6.64	197800	6.64	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210809	6.29	6.43	6.108	6.26	17200	6.26	down	down	correct
HTHT.US	Huazhu Group Limited	20210809	44.9	45.42	44.27	44.82	710900	44.82	down	down	correct
HTIA.US	Healthcare Trust Inc	20210809	25.144	25.25	25.008	25.04	31000	24.5908	down	down	correct
HTLD.US	Heartland Express Inc	20210809	17.25	17.25	16.41	16.43	164274	15.921	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210809	47.18	47.4	46.43	46.68	55632	46.198	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210809	28.11	28.4	28.11	28.4	3700	27.5246	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210809	14.3	14.5	14	14.45	35417	14.45	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210809	5.01	5.42	5.01	5.4	36200	5.4	up	up	correct
HUBG.US	Hub Group Inc	20210809	64.02	64.45	62.88	62.92	75000	62.92	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210809	4.38	4.43	4.34	4.37	3100	4.37	down	down	correct
HUGE.US	FSD Pharma Inc	20210809	1.685	1.69	1.63	1.68	131200	1.68	down	up	incorrect
HUIZ.US	Huize Holding Limited	20210809	3.3	3.3	3.17	3.25	189800	3.25	down	up	incorrect
HUMAW.US	Humacyte Inc	20210809	2.47	2.48	2.4	2.4	21018	2.4	down	down	correct
HURC.US	Hurco Companies Inc	20210809	33.39	33.89	32.755	32.89	15065	32.592	down	down	correct
HURN.US	Huron Consulting Group Inc	20210809	47.5	48.08	46.53	47.37	133300	47.37	down	down	correct
HUSN.US	Hudson Capital Inc	20210809	3.21	3.28	3.16	3.21	228300	3.21
HUT.US	Hut 8 Mining Corp. Common Shares	20210809	6.7	6.7	6.18	6.43	11246600	6.43	down	down	correct
HVBC.US	HV Bancorp Inc	20210809	22.17	22.239	22.17	22.239	700	22.239	up	up	correct
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20210809	3.24	3.42	3.18	3.24	8435000	3.24
HWBK.US	Hawthorn Bancshares Inc	20210809	22.865	22.865	22.76	22.81	8520	22.5188	down	down	correct
HWC.US	Hancock Whitney Corporation	20210809	44.68	45.02	44.135	44.31	221654	43.8024	down	down	correct
HWCPZ.US	HWCPZ	20210809	28.44	28.45	28.37	28.37	1200	27.5795	down	down	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20210809	9.88	9.9	9.87	9.88	137500	9.88
HWKN.US	Hawkins Inc	20210809	35.77	35.98	35.17	35.27	25451	35.025	down	up	incorrect
HX.US	Xiaobai Maimai Inc	20210809	1.64	1.74	1.64	1.69	2790000	1.69	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20210809	9.64	9.7	9.64	9.7	1400	9.7	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20210809	9.96	9.96	9.96	9.96	700	9.96
HYACW.US	Haymaker Acquisition Corp. III	20210809	0.9241	0.9241	0.89	0.89	8909	0.89	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20210809	49.93	52.16	49.28	51.22	290400	51.22	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210809	1.94	1.95	1.82	1.85	142900	1.85	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210809	0.55	0.55	0.44	0.44	44100	0.44	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210809	0.37	0.3799	0.335	0.3448	17119	0.3448	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210809	0.415	0.43	0.4	0.41	15543	0.41	down	down	correct
HYRE.US	HyreCar Inc	20210809	18.51	19.54	17.865	19.49	474100	19.49	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20210809	7.26	8.3	7.23	8.1	1610700	8.1	up	down	incorrect
HYZNW.US	HYZON Motors Inc	20210809	1.75	2.12	1.6	1.9435	378820	1.9435	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210809	106.87	107.1	104.92	105.08	827900	105.08	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210809	71.62	72.74	69.86	70.58	254700	70.58	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20210809	17.28	17.35	16.85	17.25	79900	17.25	down	down	correct
IBCP.US	Independent Bank Corporation	20210809	21.6	21.7	21.175	21.19	49240	21.0014	down	up	incorrect
IBEX.US	IBEX Limited	20210809	20.54	20.54	19.76	20.11	13100	20.11	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20210809	63.67	64.31	63.03	63.82	354897	63.6364	up	up	correct
IBOC.US	International Bancshares Corporation	20210809	41.96	42.277	41.61	41.73	218286	41.1301	down	down	correct
IBRX.US	ImmunityBio Inc	20210809	10.88	11.279	10.62	11.14	559400	11.14	up	up	correct
IBTX.US	Independent Bank Group Inc	20210809	69.18	72.655	69.18	71.54	92258	71.1917	up	up	correct
ICAD.US	iCAD Inc	20210809	11.65	12.07	11.37	11.86	358700	11.86	up	up	correct
ICBK.US	County Bancorp Inc	20210809	35.31	35.32	35.12	35.12	998	34.9271	down	down	correct
ICCC.US	ImmuCell Corporation	20210809	9.77	9.9	9.5	9.55	2300	9.55	down	up	incorrect
ICCH.US	ICC Holdings Inc	20210809	16.08	16.08	16.08	16.08	0	16.08
ICCM.US	Icecure Medical	20210809	2.04	11	1.5	10.76	2927	10.76	up	up	correct
ICFI.US	ICF International Inc	20210809	90.27	90.27	89.02	89.37	37867	89.1152	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20210809	46.2	47.283	45.56	47.03	175100	47.03	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210809	5.09	5.21	5.03	5.15	333200	5.15	up	up	correct
ICLR.US	ICON Public Limited Company	20210809	242.73	244.75	238.5	240.65	483500	240.65	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210809	6.12	6.17	6.07	6.15	29247	5.8277	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210809	16.72	16.75	16.21	16.36	323800	16.36	down	down	correct
ICUI.US	ICU Medical Inc	20210809	194.25	196.01	191.19	193.51	147000	193.51	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20210809	29.51	29.99	27.77	28.72	105300	28.72	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210809	21.11	21.11	21.11	21.11	0	21.11
IDCC.US	InterDigital Inc	20210809	70.5	73.6999	69.5	73.41	404229	73.0328	up	up	correct
IDEX.US	Ideanomics Inc	20210809	2.54	2.58	2.5	2.51	11052600	2.51	down	down	correct
IDN.US	Intellicheck Inc	20210809	8.61	8.885	8.51	8.84	62262	8.84	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210809	1.06	1.11	1.06	1.07	416700	1.07	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20210809	685.2	688.77	680.29	686.41	240500	686.41	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210809	23.17	23.66	22.45	23.2	234900	23.2	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210809	12.67	12.936	12.46	12.65	488900	12.65	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210809	1.82	2.08	1.79	1.84	131871	1.84	up	up	correct
IEP.US	Icahn Enterprises L.P	20210809	58.58	59.11	58.27	59.11	274315	55.0583	up	up	correct
IESC.US	IES Holdings Inc	20210809	53.19	53.19	51.65	51.88	11100	51.88	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20210809	2.94	3.04	2.91	2.98	187300	2.98	up	up	correct
IFMK.US	iFresh Inc	20210809	1.24	1.28	1.235	1.26	77900	1.26	up	down	incorrect
IFRX.US	InflaRx N.V	20210809	2.59	2.66	2.42	2.64	161300	2.64	up	up	correct
IGAC.US	IG Acquisition Corp	20210809	9.72	9.75	9.72	9.73	9228	9.73	up	up	correct
IGACU.US	IG Acquisition Corp	20210809	10.15	10.176	10.13	10.17	4100	10.17	up	up	correct
IGACW.US	IG Acquisition Corp	20210809	0.9201	0.9499	0.9201	0.9299	16859	0.9299	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210809	9.18	9.43	8.62	9.33	5900	9.1679	up	up	correct
IGMS.US	IGM Biosciences Inc	20210809	78.11	83.8	77.392	82.25	102200	82.25	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20210809	9.71	9.71	9.7	9.7	900	9.7	down	down	correct
IGNYU.US	Ignyte Acquisition Corp	20210809	10.09	10.09	10.09	10.09	0	10.09
IHRT.US	iHeartMedia Inc	20210809	21.9	21.97	20.71	20.9	1768200	20.9	down	up	incorrect
III.US	Information Services Group Inc	20210809	6.35	6.6	6.1	6.47	1244280	6.4187	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210809	9.74	9.83	9.72	9.76	66500	9.76	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20210809	10.14	10.14	10.14	10.14	0	10.14
IIIIW.US	INSU Acquisition Corp. III	20210809	1.05	1.05	1.05	1.05	700	1.05
IIIV.US	i3 Verticals Inc	20210809	31.09	31.5	30.51	30.51	69400	30.51	down	down	correct
IIN.US	IntriCon Corporation	20210809	20.44	21.05	20.2	20.84	41500	20.84	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20210809	4.15	4.5	4.15	4.43	332200	4.43	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20210809	1.1	1.1	1	1.04	33100	1.04	down	down	correct
IIVI.US	II	20210809	68.63	68.88	67.1	67.89	1489800	67.89	down	down	correct
IIVIP.US	II	20210809	285.56	286.34	285.46	285.64	2200	279.3407	up	up	correct
IKNA.US	Ikena Oncology Inc	20210809	10.25	10.522	9.93	10.09	17800	10.09	down	down	correct
IKNX.US	IKONICS Corporation	20210809	22.75	23.43	21.94	22.49	52600	22.49	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20210809	2.16	2.18	2.1	2.15	320100	2.15	down	down	correct
ILMN.US	Illumina Inc	20210809	495.69	508.57	493.56	506.15	487200	506.15	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20210809	27.17	27.2007	26.95	27.03	169099	27.03	down	down	correct
IMAB.US	I	20210809	72.02	76.74	72	76.3	304300	76.3	up	up	correct
IMAC.US	IMAC Holdings Inc	20210809	1.58	1.585	1.55	1.58	22900	1.58
IMACW.US	IMAC Holdings Inc	20210809	0.55	0.55	0.55	0.55	2000	0.55
IMAQU.US	International Media Acquisition Corp. Unit	20210809	10.12	10.12	10.08	10.12	154945	10.12
IMBI.US	iMedia Brands Inc	20210809	7.24	7.47	7.13	7.29	86100	7.29	up	down	incorrect
IMCC.US	IM Cannabis Corp	20210809	4.72	4.982	4.72	4.92	44500	4.92	up	up	correct
IMCR.US	Immunocore Holdings plc	20210809	32.5	33.544	32	32.75	50100	32.75	up	up	correct
IMGN.US	ImmunoGen Inc	20210809	5.74	5.77	5.65	5.68	746100	5.68	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20210809	23.96	23.96	21.845	22.99	114000	22.99	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20210809	63.78	63.97	62.89	62.89	96097	62.737	down	down	correct
IMMP.US	Immutep Limited	20210809	3.66	3.79	3.63	3.75	320400	3.75	up	up	correct
IMMR.US	Immersion Corporation	20210809	7.53	7.69	7.45	7.65	721500	7.65	up	up	correct
IMNM.US	Immunome Inc	20210809	16.15	16.19	14.48	15.28	135400	15.28	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210809	39.4	39.57	38.61	39.57	64400	39.57	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20210809	22.89	28	22.89	26.13	151600	26.13	up	down	incorrect
IMRA.US	IMARA Inc	20210809	5.8	6.24	5.75	5.9	657800	5.9	up	down	incorrect
IMRN.US	Immuron Limited	20210809	4.85	4.85	4.85	4.85	0	4.85
IMRX.US	Immuneering Corporation	20210809	28.87	31.45	28.87	29.64	74500	29.64	up	up	correct
IMTE.US	Integrated Media Technology Limited	20210809	4.05	4.22	4.01	4.13	144800	4.13	up	up	correct
IMTX.US	Immatics N.V	20210809	11.88	12.49	11.75	12.06	61500	12.06	up	up	correct
IMUX.US	Immunic Inc	20210809	9.265	9.97	8.88	9.8	262400	9.8	up	up	correct
IMV.US	IMV Inc	20210809	1.69	1.7	1.67	1.68	560900	1.68	down	down	correct
IMVT.US	Immunovant Inc	20210809	7.72	8.02	7.61	7.78	1018400	7.78	up	up	correct
IMXI.US	International Money Express Inc	20210809	17.1	17.407	16.9	17.1	244400	17.1
INAB.US	IN8bio Inc. Common Stock	20210809	9.7	9.95	9.67	9.94	38600	9.94	up	up	correct
INBK.US	First Internet Bancorp	20210809	31.25	31.34	30.61	30.87	12573	30.7704	down	down	correct
INBKZ.US	INBKZ	20210809	26.75	26.75	26.5	26.516	1300	25.7778	down	down	correct
INBX.US	Inhibrx Inc	20210809	27.68	29	27	27.95	49600	27.95	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20210809	5.8101	6.49	5.81	6.49	785	6.49	up	up	correct
INCY.US	Incyte Corporation	20210809	76.48	76.8	75.15	75.31	973200	75.31	down	up	incorrect
INDB.US	Independent Bank Corp	20210809	73.3	74.05	72.56	72.94	148031	72.0315	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210809	10.11	10.59	9.9	10.36	917500	10.36	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210809	2.4	2.68	2.25	2.55	305627	2.55	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20210809	9.65	10.3	9.331	9.84	417500	9.84	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20210809	67.81	68.08	67.35	67.53	8000	67.2408	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210809	3.01	3.14	2.86	2.92	6365800	2.92	down	down	correct
INFN.US	Infinera Corporation	20210809	9.55	9.67	9.44	9.46	1561400	9.46	down	down	correct
INGN.US	Inogen Inc	20210809	64.15	65.83	62.88	65.05	266400	65.05	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210809	9.78	9.79	9.78	9.79	9500	9.79	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20210809	10.11	10.11	10.11	10.11	0	10.11
INKAW.US	Kludein I Acquisition Corp	20210809	0.6999	0.701	0.6999	0.7	12879	0.7	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20210809	2.5	2.62	2.45	2.49	42600	2.49	down	down	correct
INMB.US	INmune Bio Inc	20210809	15.74	16.6	15.5	15.73	357400	15.73	down	down	correct
INMD.US	InMode Ltd	20210809	116.73	116.95	113.69	114.26	1057884	57.13	down	down	correct
INN.US	PF	20210809	24.9	24.9	24.7	24.7	512083	24.7	down	down	correct
INNV.US	InnovAge Holding Corp	20210809	17.21	17.27	16.75	16.97	137600	16.97	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210809	9.16	9.93	8.95	9.6	8240500	9.6	up	up	correct
INOD.US	Innodata Inc	20210809	8.57	8.65	8.07	8.29	153800	8.29	down	down	correct
INOV.US	Inovalon Holdings Inc	20210809	38.911	39.27	38.41	38.77	683200	38.77	down	up	incorrect
INPX.US	Inpixon	20210809	1.04	1.05	1.03	1.05	809396	1.05	up	up	correct
INSE.US	Inspired Entertainment Inc	20210809	11.43	11.68	11.3	11.47	109100	11.47	up	up	correct
INSG.US	Inseego Corp	20210809	9.16	9.25	9.06	9.08	755900	9.08	down	up	incorrect
INSM.US	Insmed Incorporated	20210809	25.56	25.9	24.57	24.6	878700	24.6	down	down	correct
INTA.US	Intapp Inc. Common Stock	20210809	34.52	34.52	33.2	34	82994	34	down	down	correct
INTC.US	Intel Corporation	20210809	54.08	54.41	53.83	54.05	14670135	53.6773	down	down	correct
INTG.US	The InterGroup Corporation	20210809	44.3	44.47	44.3	44.47	1900	44.47	up	up	correct
INTU.US	Intuit Inc	20210809	534.17	537.24	531.87	535.23	733126	534.5492	up	up	correct
INTZ.US	Intrusion Inc	20210809	4.32	4.79	4.26	4.62	379900	4.62	up	up	correct
INVA.US	Innoviva Inc	20210809	15.41	15.52	15.08	15.16	490800	15.16	down	up	incorrect
INVE.US	Identiv Inc	20210809	18.19	18.19	17.42	17.42	98700	17.42	down	down	correct
INVO.US	INVO Bioscience Inc	20210809	4.24	4.24	4.12	4.21	13100	4.21	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210809	8.5	8.55	8.18	8.28	1104200	8.28	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20210809	1.62	1.71	1.61	1.64	32196	1.64	up	up	correct
INZY.US	Inozyme Pharma Inc	20210809	16.06	17.13	16.06	16.79	22200	16.79	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210809	1.7	1.7	1.5	1.6	1000	1.6	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20210809	38.98	39.1	38.38	38.56	535800	38.56	down	down	correct
IOSP.US	Innospec Inc	20210809	89.44	91.6	88.99	91.21	86049	90.6362	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210809	23.54	24.57	23.41	24.24	2365725	24.24	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210809	7.238	8.7	7.09	8.34	1119500	8.34	up	up	correct
IPAR.US	Inter Parfums Inc	20210809	79.905	79.905	77.86	79.2	80883	78.7089	down	down	correct
IPDN.US	Professional Diversity Network Inc	20210809	1.46	1.59	1.44	1.55	669133	1.55	up	up	correct
IPGP.US	IPG Photonics Corporation	20210809	182.19	182.34	177.19	177.78	286200	177.78	down	down	correct
IPHA.US	Innate Pharma S.A	20210809	3.37	3.37	3.37	3.37	300	3.37
IPLDP.US	Interstate Power and Light Company	20210809	26.18	26.18	26.18	26.18	900	25.5361
IPOF.US	WT	20210809	9.88	9.9	9.88	9.89	475543	9.89	up	up	correct
IPSC.US	Century Therapeutics Inc.	20210809	29.92	31.7325	28.95	30.9	436469	30.9	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210809	9.825	9.825	9.825	9.825	0	9.825
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210809	9.95	9.95	9.95	9.95	300	9.95
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210809	1.01	1.09	1.01	1.01	4875	1.01
IPW.US	iPower Inc.	20210809	5.1	5.275	4.95	5.11	83500	5.11	up	up	correct
IPWR.US	Ideal Power Inc	20210809	17.29	17.711	16.81	16.95	70800	16.95	down	down	correct
IQ.US	iQIYI Inc	20210809	10.63	10.92	10.495	10.83	8536100	10.83	up	up	correct
IRBT.US	iRobot Corporation	20210809	85.63	87.46	85.56	86.91	212700	86.91	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210809	2.34	2.34	2.27	2.3	85200	2.3	down	down	correct
IRDM.US	Iridium Communications Inc	20210809	42.74	43.32	41.83	42.88	325600	42.88	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210809	102	102.5	100.5	102.5	460	102.5	up	down	incorrect
IRIX.US	IRIDEX Corporation	20210809	6.63	6.69	6.5	6.56	21600	6.56	down	down	correct
IRMD.US	IRadimed Corporation	20210809	36.15	36.83	35.05	35.5	35400	35.5	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210809	49.92	50.95	49.01	49.56	347500	49.56	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210809	13.45	13.58	13.21	13.28	1167600	13.28	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210809	9.91	9.95	9.91	9.92	3600	9.8705	up	up	correct
ISBC.US	Investors Bancorp Inc	20210809	14.135	14.32	14.02	14.08	3136993	13.9536	down	up	incorrect
ISEE.US	IVERIC bio Inc	20210809	9.49	9.97	9.49	9.67	1237400	9.67	up	up	correct
ISIG.US	Insignia Systems Inc	20210809	7.9	8.24	7.9	7.9	12700	7.9
ISLE.US	Isleworth Healthcare Acquisition Corp	20210809	9.74	9.8	9.73	9.73	19185	9.73	down	down	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210809	0.74	0.74	0.74	0.74	5	0.74
ISPC.US	iSpecimen Inc. Common Stock	20210809	5.98	6.5	5.98	6.44	207400	6.44	up	up	correct
ISRG.US	Intuitive Surgical Inc	20210809	1033.09	1036.05	1025.8	1032	362065	344	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20210809	6.77	6.9	6.71	6.81	8200	6.81	up	up	correct
ISTR.US	Investar Holding Corporation	20210809	22.49	22.9	22.18	22.62	21841	22.4389	up	up	correct
ISUN.US	iSun Inc	20210809	9	9.8323	9	9.7	62911	9.7	up	up	correct
ITCI.US	Intra	20210809	35.14	35.3	30.76	31.69	931800	31.69	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20210809	9.82	9.82	9.82	9.82	200	9.82
ITHXU.US	ITHAX Acquisition Corp	20210809	9.95	9.95	9.95	9.95	0	9.95
ITHXW.US	ITHAX Acquisition Corp	20210809	0.603	0.6699	0.603	0.6699	0	0.6699	up	down	incorrect
ITI.US	Iteris Inc	20210809	6.25	6.4	6.05	6.38	85900	6.38	up	up	correct
ITIC.US	Investors Title Company	20210809	177.59	185.5195	177.59	185.5195	2353	170.4341	up	up	correct
ITMR.US	Itamar Medical Ltd	20210809	17.3	18.23	17.01	17.93	40700	17.93	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210809	24.9	25.23	24.87	24.99	134700	24.99	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20210809	9.95	9.95	9.95	9.95	100	9.95
ITQRW.US	Itiquira Acquisition Corp	20210809	0.8	0.8	0.7699	0.7699	101800	0.7699	down	down	correct
ITRI.US	Itron Inc	20210809	76.33	78.93	75.95	77.74	507300	77.74	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20210809	0.755	0.768	0.75	0.761	3101700	0.761	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20210809	25.04	25.7	24.44	24.77	14460	24.4999	down	down	correct
IVA.US	Inventiva S.A	20210809	11.1	11.1	10.65	10.86	8100	10.86	down	down	correct
IVAC.US	Intevac Inc	20210809	5.25	5.38	5.1	5.35	80100	5.35	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210809	2.23	2.33	2.2205	2.3	547216	2.3	up	down	incorrect
JACK.US	Jack in the Box Inc	20210809	100.94	100.94	98.9124	99.76	381071	98.8232	down	down	correct
JAGX.US	Jaguar Health Inc	20210809	1.3534	1.36	1.33	1.34	1801617	4.02	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210809	13.71	14.58	13.62	13.91	205400	13.91	up	up	correct
JAMF.US	Jamf Holding Corp	20210809	32.26	32.53	31.98	32.04	201500	32.04	down	down	correct
JAN.US	JanOne Inc	20210809	7.1	7.33	6.8	6.94	258200	6.94	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20210809	30.75	32.59	30.68	31.7	255500	31.7	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210809	150.8	152.06	150.25	150.96	699900	150.96	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210809	166.22	166.705	165.07	165.37	298635	165.1161	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210809	15.1	15.29	14.76	15.14	7012400	15.14	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210809	86.66	88.92	86	87.9	39300	87.9	up	up	correct
JCIC.US	Jack Creek Investment Corp	20210809	9.66	9.67	9.65	9.67	7000	9.67	up	down	incorrect
JCICU.US	Jack Creek Investment Corp	20210809	9.975	10	9.975	10	600	10	up	up	correct
JCICW.US	Jack Creek Investment Corp	20210809	0.7	0.7579	0.7	0.7579	2331	0.7579	up	up	correct
JCS.US	Communications Systems Inc	20210809	6.96	7.12	6.96	7.01	14431	4.103	up	up	correct
JCTCF.US	Jewett	20210809	10.44	10.44	10.41	10.41	3600	10.41	down	down	correct
JD.US	JD.com Inc	20210809	69.93	71.865	69.812	71.73	6342000	71.73	up	up	correct
JFIN.US	Jiayin Group Inc	20210809	3.95	4.119	3.91	4.09	48000	4.09	up	up	correct
JFU.US	9F Inc	20210809	1.81	1.93	1.78	1.79	219100	1.79	down	up	incorrect
JG.US	Aurora Mobile Limited	20210809	2.37	2.42	2.3	2.39	285400	2.39	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210809	163.72	163.72	162.02	162.5	29540	161.1637	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210809	174.59	175.19	172.79	172.89	249520	171.8942	down	up	incorrect
JMPNZ.US	JMPNZ	20210809	25.45	25.49	25.432	25.448	1800	25.0197	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210809	5.29	5.41	5.19	5.3	410500	5.3	up	up	correct
JOAN.US	JOANN Inc	20210809	15.26	15.3	14.6	14.66	310000	14.3766	down	down	correct
JOBS.US	51job Inc	20210809	69.76	69.98	68.88	69.3	239600	69.3	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210809	9.663	9.69	9.66	9.69	10200	9.69	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210809	9.97	10	9.96	10	10600	10	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210809	0.8645	0.879	0.851	0.861	1020	0.861	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20210809	119.56	124.9	118.055	121.82	49064	121.4782	up	down	incorrect
JPM.US	PM	20210809	25.25	25.28	25.15	25.21	1381807	24.8578	down	up	incorrect
JRJC.US	China Finance Online Co. Limited	20210809	8.4	8.61	8.36	8.5	10100	8.5	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20210809	7.88	7.88	7.55	7.59	17434	7.4915	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210809	38.55	38.83	37.86	38.49	104167	37.7186	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20210809	25.67	25.955	25.41	25.54	12465	25.1691	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210809	10.04	10.04	10.04	10.04	4	10.04
JUPW.US	Jupiter Wellness Inc	20210809	1.88	1.88	1.83	1.87	337600	1.87	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20210809	0.8861	0.8861	0.85	0.85	5792	0.85	down	down	correct
JVA.US	Coffee Holding Co. Inc	20210809	5.54	5.6	5.53	5.57	12400	5.57	up	up	correct
JWEL.US	Jowell Global Ltd	20210809	4.98	5.05	4.84	4.95	26649	4.95	down	up	incorrect
JYAC.US	Jiya Acquisition Corp	20210809	9.73	9.73	9.69	9.69	3000	9.69	down	down	correct
JYNT.US	The Joint Corp	20210809	106.45	107.89	100.36	103.01	314690	103.01	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20210809	3.94	4.39	3.91	4.2	619900	4.2	up	down	incorrect
KAII.US	Kismet Acquisition Two Corp	20210809	9.69	9.74	9.69	9.74	1000	9.74	up	up	correct
KAIIU.US	Kismet Acquisition Two Corp	20210809	9.89	9.89	9.87	9.87	2800	9.87	down	down	correct
KAIIW.US	Kismet Acquisition Two Corp	20210809	0.75	0.76	0.7411	0.75	2508	0.75
KAIR.US	Kairos Acquisition Corp	20210809	9.653	9.69	9.65	9.67	5000	9.67	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210809	9.95	9.95	9.95	9.95	0	9.95
KAIRW.US	Kairos Acquisition Corp	20210809	0.652	0.6989	0.6519	0.6989	1400	0.6989	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210809	3.15	3.61	3.115	3.46	1983400	3.46	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20210809	120.99	122.04	119.26	120.49	41376	120.49	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20210809	19.96	20.18	19.53	19.68	83900	19.68	down	down	correct
KARO.US	Karooooo Ltd	20210809	36.1413	36.1413	36.1413	36.1413	576	36.1413
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210809	6.82	7.09	6.01	6.25	16700	6.25	down	down	correct
KBAL.US	Kimball International Inc	20210809	12.5	12.57	12.34	12.36	65289	12.1561	down	down	correct
KBNT.US	Kubient Inc	20210809	4.56	4.75	4.5	4.72	51900	4.72	up	down	incorrect
KBNTW.US	Kubient Inc	20210809	1.46	1.62	1.46	1.62	11696	1.62	up	up	correct
KBSF.US	KBS Fashion Group Limited	20210809	3.87	4.05	3.78	3.96	67600	3.96	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20210809	28.14	30.09	27.88	29.34	759600	29.34	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210809	5	5.14	4.77	4.85	4686800	4.85	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210809	12.38	12.87	12.268	12.42	90000	12.42	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210809	34.29	34.435	34.175	34.37	7122244	34.37	up	up	correct
KE.US	Kimball Electronics Inc	20210809	21.81	22.97	21.56	22.24	65200	22.24	up	down	incorrect
KELYA.US	Kelly Services Inc	20210809	22.65	22.83	22.195	22.36	71374	22.2438	down	down	correct
KELYB.US	Kelly Services Inc	20210809	22.44	22.44	22.44	22.44	429	22.3875
KEQU.US	Kewaunee Scientific Corporation	20210809	13.29	13.29	13.29	13.29	0	13.29
KERN.US	Akerna Corp	20210809	3.49	3.55	3.41	3.51	394200	3.51	up	up	correct
KERNW.US	Akerna Corp	20210809	0.81	0.82	0.81	0.8101	10040	0.8101	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20210809	7.19	7.19	7.08	7.175	3587	7.0742	down	down	correct
KFRC.US	Kforce Inc	20210809	60.69	61.05	59.26	60.1	80600	59.6278	down	down	correct
KHC.US	The Kraft Heinz Company	20210809	37.4	37.56	36.9401	37.31	5585044	36.4848	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210809	71.7	72.35	68.45	68.49	83200	68.49	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20210809	9.67	9.67	9.66	9.66	1600	9.66	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210809	9.92	9.92	9.92	9.92	700	9.92
KIIIW.US	Kismet Acquisition Three Corp	20210809	0.6212	0.6212	0.6212	0.6212	1	0.6212
KINS.US	Kingstone Companies Inc	20210809	7.465	7.655	7.42	7.65	7335	7.5452	up	up	correct
KINZ.US	KINS Technology Group Inc	20210809	9.87	9.91	9.87	9.9	3200	9.9	up	up	correct
KINZU.US	KINS Technology Group Inc	20210809	10.24	10.24	10.24	10.24	0	10.24
KINZW.US	KINS Technology Group Inc	20210809	0.7701	0.7701	0.76	0.761	9142	0.761	down	up	incorrect
KIRK.US	Kirkland's Inc	20210809	19.48	19.88	18.89	19.52	226300	19.52	up	up	correct
KLAC.US	KLA Corporation	20210809	353.52	356.07	351.3	351.52	748685	349.4866	down	down	correct
KLAQ.US	KL Acquisition Corp	20210809	9.69	9.69	9.68	9.68	900	9.68	down	up	incorrect
KLAQU.US	KL Acquisition Corp	20210809	9.97	9.97	9.97	9.97	100	9.97
KLAQW.US	KL Acquisition Corp	20210809	0.79	0.79	0.78	0.78	1310	0.78	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210809	5.96	6.16	5.83	6.15	75800	6.15	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20210809	65.11	69.1999	64.16	69.03	1695047	68.6765	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20210809	13.91	14	12.18	12.35	386400	12.35	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20210809	5.5	5.58	5.3	5.49	27300	5.49	down	down	correct
KMDA.US	Kamada Ltd	20210809	5.55	5.6	5.49	5.58	29400	5.58	up	up	correct
KMPH.US	KemPharm Inc	20210809	9.85	10.28	9.81	10.23	362800	10.23	up	down	incorrect
KNBE.US	KnowBe4 Inc	20210809	20.15	21.319	19.87	21.2	166800	21.2	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20210809	5.15	5.45	5.06	5.41	2451600	5.41	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210809	13.13	13.325	12.83	12.95	382800	12.95	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210809	184.61	188.22	183.83	185.22	112464	185.1073	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210809	21.59	21.78	20.49	20.81	146700	20.81	down	down	correct
KOD.US	Kodiak Sciences Inc	20210809	84.34	86.75	83.71	86.07	163900	86.07	up	up	correct
KOPN.US	Kopin Corporation	20210809	5.76	6.05	5.68	5.83	1054700	5.83	up	up	correct
KOR.US	Corvus Gold Inc	20210809	3.17	3.1912	3.15	3.17	161334	3.17
KORE.US	WT	20210809	1.31	1.335	1.29	1.33	54585	1.33	up	up	correct
KOSS.US	Koss Corporation	20210809	17	17.67	16.9	17.2	256500	17.2	up	up	correct
KPLT.US	Katapult Holdings Inc	20210809	9.48	9.85	9.32	9.73	827000	9.73	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210809	2.82	2.925	2.682	2.88	104300	2.88	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210809	2.26	2.3	2.17	2.27	437400	2.27	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210809	5.51	5.65	5.42	5.57	2561200	5.57	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210809	3.27	3.8	3.27	3.53	641000	3.53	up	up	correct
KRKR.US	36Kr Holdings Inc	20210809	1.92	1.92	1.824	1.85	41400	1.85	down	down	correct
KRMD.US	Repro Med Systems Inc	20210809	3.57	3.63	3.431	3.61	101715	3.61	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20210809	9.66	9.66	9.64	9.65	6300	9.65	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210809	10.04	10.05	10.04	10.05	600	10.05	up	up	correct
KRNLW.US	Kernel Group Holdings Inc	20210809	0.7702	0.8599	0.7702	0.83	19538	0.83	up	up	correct
KRNT.US	Kornit Digital Ltd	20210809	129.46	132.21	127.14	131	290400	131	up	up	correct
KRNY.US	Kearny Financial Corp	20210809	12.81	12.81	12.68	12.71	229339	12.5115	down	down	correct
KRON.US	Kronos Bio Inc	20210809	20.61	21.065	20.2	20.3	134457	20.3	down	down	correct
KROS.US	Keros Therapeutics Inc	20210809	36.35	36.58	34.66	34.76	44600	34.76	down	down	correct
KRT.US	Karat Packaging Inc	20210809	23.29	24.1	23.29	23.96	42700	23.96	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20210809	114.94	115.75	111.94	114.83	106200	114.83	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20210809	45.58	45.7	43.6	44.63	78900	44.63	down	down	correct
KRYS.US	Krystal Biotech Inc	20210809	60.48	61.11	58.78	60.47	103400	60.47	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20210809	9.64	9.64	9.62	9.64	9044	9.64
KSICU.US	Kadem Sustainable Impact Corporation	20210809	9.99	9.99	9.99	9.99	13300	9.99
KSICW.US	Kadem Sustainable Impact Corporation	20210809	0.69	0.6998	0.6501	0.6998	19252	0.6998	up	up	correct
KSPN.US	Kaspien Holdings Inc	20210809	18.6584	19.39	18.6584	19.095	769	19.095	up	up	correct
KTCC.US	Key Tronic Corporation	20210809	7.3	7.48	7.04	7.17	32900	7.17	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210809	24.78	25.23	24.4	24.92	683900	24.92	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20210809	1.61	1.62	1.57	1.62	101300	1.62	up	down	incorrect
KURA.US	Kura Oncology Inc	20210809	18.845	18.845	17.21	17.29	625500	17.29	down	down	correct
KVHI.US	KVH Industries Inc	20210809	10.84	10.93	10.77	10.8	43200	10.8	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210809	9.85	9.89	9.85	9.88	103600	9.88	up	up	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210809	10.48	10.59	10.16	10.2	293400	10.2	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210809	9.86	9.86	9.77	9.81	27700	9.81	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20210809	2.64	2.94	2.52	2.91	29786500	2.91	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20210809	59.06	61.79	58.2	60.24	251100	60.24	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210809	9.04	9.04	8.65	8.65	20494	8.65	down	down	correct
KZR.US	Kezar Life Sciences Inc	20210809	5.8	6.14	5.54	5.9	248000	5.9	up	up	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20210809	9.69	9.83	9.66	9.66	59200	9.66	down	down	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210809	10.01	10.01	10.01	10.01	0	10.01
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20210809	0.53	0.59	0.529	0.53	22000	0.53
LABP.US	Landos Biopharma Inc	20210809	13.08	13.45	12.99	13.31	37400	13.31	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20210809	24.4	24.83	24.09	24.61	74500	24.61	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210809	110.1	110.25	108.17	108.51	289723	106.12	down	down	correct
LANC.US	Lancaster Colony Corporation	20210809	188.96	190.97	188.93	190.3	57118	188.4775	up	up	correct
LAND.US	Gladstone Land Corporation	20210809	23.66	23.976	23.47	23.85	128454	23.6372	up	up	correct
LANDM.US	Gladstone Land Corporation	20210809	26.08	26.08	26.05	26.05	300	25.5314	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20210809	25.81	25.895	25.7	25.75	12900	25.135	down	down	correct
LARAX.US	LARAX	20210809	10.86	10.86	10.86	10.86	0	10.6842
LARK.US	Landmark Bancorp Inc	20210809	26.3986	26.5619	26.3619	26.3619	4166	24.7366	down	down	correct
LASR.US	nLIGHT Inc	20210809	29.72	30.75	29.3	29.56	210400	29.56	down	down	correct
LAUR.US	Laureate Education Inc	20210809	15.62	15.66	15.345	15.36	547041	8.6373	down	down	correct
LAWS.US	Lawson Products Inc	20210809	52.5	53	52.19	52.51	23500	52.51	up	up	correct
LAZR.US	Luminar Technologies Inc	20210809	18.08	18.76	17.684	18.63	3028400	18.63	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210809	23.85	24.34	23.6	24	199700	24	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210809	16.52	16.65	16.395	16.47	74088	16.3519	down	down	correct
LBC.US	Luther Burbank Corporation	20210809	13.1	13.1	12.88	12.89	26877	12.7852	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210809	8.84	9.22	8.84	9.05	18800	9.05	up	up	correct
LBPS.US	4D pharma plc	20210809	9.11	9.29	9.061	9.29	35500	9.29	up	up	correct
LBPSW.US	4D pharma plc	20210809	0.97	0.97	0.8999	0.9309	78344	0.9309	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20210809	175.46	176.04	174.55	174.76	46400	174.76	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210809	182.78	183.25	181.15	181.47	597900	181.47	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210809	27.88	27.99	27.88	27.93	1200	27.077	up	up	correct
LBTYA.US	Liberty Global plc	20210809	27.93	28.16	27.83	27.99	1507128	27.99	up	up	correct
LBTYB.US	Liberty Global plc	20210809	26.86	26.86	26.86	26.86	0	26.86
LBTYK.US	Liberty Global plc	20210809	28.04	28.29	27.95	28.12	1725300	28.12	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20210809	9.63	9.695	9.63	9.67	3286	9.67	up	down	incorrect
LCAA.US	L Catterton Asia Acquisition Corp	20210809	9.65	9.65	9.65	9.65	500	9.65
LCAAU.US	L Catterton Asia Acquisition Corp	20210809	9.92	9.92	9.92	9.92	0	9.92
LCAAW.US	L Catterton Asia Acquisition Corp	20210809	0.845	0.845	0.82	0.83	2400	0.83	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20210809	9.99	9.99	9.99	9.99	0	9.99
LCAP.US	Lionheart Acquisition Corporation II	20210809	9.81	9.821	9.8	9.8	145300	9.8	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210809	10.2	10.2	10.18	10.2	26900	10.2
LCAPW.US	Lionheart Acquisition Corporation II	20210809	0.801	0.82	0.76	0.81	30935	0.81	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20210809	23.4	23.62	23.03	23.5	6489600	23.5	up	up	correct
LCNB.US	LCNB Corp	20210809	17.9	17.92	17.5713	17.74	15921	17.3714	down	down	correct
LCRDX.US	LCRDX	20210809	10.86	10.86	10.86	10.86	0	10.6646
LCRUX.US	LCRUX	20210809	10.86	10.86	10.86	10.86	0	10.6822
LCUT.US	Lifetime Brands Inc	20210809	18.37	19.2399	17.71	18.78	167179	18.733	up	down	incorrect
LCY.US	Landcadia Holdings III Inc	20210809	0.016	0.016	0.014	0.015	1317586	0.015	down	down	correct
LDHA.US	LDH Growth Corp I	20210809	9.71	9.75	9.71	9.75	600	9.75	up	up	correct
LDHAU.US	LDH Growth Corp I	20210809	9.97	9.97	9.97	9.97	0	9.97
LDHAW.US	LDH Growth Corp I	20210809	1.17	1.17	1.17	1.17	300	1.17
LE.US	Lands' End Inc	20210809	39.39	40.04	36.95	38.38	166500	38.38	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20210809	143.265	143.265	138.26	139.75	175711	138.6558	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20210809	8.76	9.44	8.58	9.31	603000	9.31	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210809	27.15	27.64	26.9	27.1	15600	27.1	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20210809	9.71	9.76	9.71	9.76	2000	9.76	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210809	9.99	10	9.99	10	2600	10	up	up	correct
LEGAW.US	Lead Edge Growth Opportunities Ltd	20210809	1.05	1.05	1.05	1.05	1085	1.05
LEGH.US	Legacy Housing Corporation	20210809	18	18.45	17.5	17.5	130200	17.5	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20210809	42.2	43.076	41.905	42.5	289000	42.5	up	up	correct
LEGOU.US	Legato Merger Corp	20210809	12.42	12.42	12.27	12.27	12600	12.27	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210809	50.75	50.75	50.75	50.75	0	48.1866
LESL.US	Leslie's Inc	20210809	23.42	25.09	23.385	25.05	2115000	25.05	up	up	correct
LEVL.US	Level One Bancorp Inc	20210809	27.71	27.71	27.42	27.5	4821	27.4054	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210809	27.724	27.724	27.03	27.29	1400	26.8276	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20210809	6.15	6.15	5.72	5.89	158500	5.89	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20210809	2.2	2.2	2.2	2.2	350	2.2
LFMD.US	LifeMD Inc	20210809	9.84	10.25	9.72	9.98	436000	9.98	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20210809	24.44	24.98	23.85	24.38	461700	24.38	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210809	9.73	9.76	9.73	9.75	9200	9.75	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210809	10.05	10.06	10.05	10.06	400	10.06	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210809	1.01	1.06	1.01	1.0497	47696	1.0497	up	down	incorrect
LFUS.US	Littelfuse Inc	20210809	263.6	264.504	250.42	263.49	48022	262.5544	down	down	correct
LFVN.US	LifeVantage Corporation	20210809	7.5	7.64	7.26	7.27	84800	7.27	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210809	9.71	9.71	9.71	9.71	0	9.71
LGACU.US	Lazard Growth Acquisition Corp. I	20210809	9.92	9.92	9.92	9.92	0	9.92
LGACW.US	Lazard Growth Acquisition Corp. I	20210809	1.1	1.1	1.01	1.09	2401	1.09	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210809	2.06	2.11	2.01	2.01	1913000	2.01	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210809	0.2086	0.209	0.1944	0.2049	66969	0.2049	down	down	correct
LGIH.US	LGI Homes Inc	20210809	157.01	159.95	155.8	157.69	144200	157.69	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210809	111.14	111.27	108.47	109.93	103800	109.93	down	down	correct
LGO.US	Largo Resources Ltd	20210809	16.3	16.58	16.05	16.54	82525	16.54	up	up	correct
LGVN.US	Longeveron Inc	20210809	5.74	6	5.74	5.9	34168	5.9	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210809	9.78	9.8	9.776	9.8	2400	9.8	up	up	correct
LHCG.US	LHC Group Inc	20210809	187.45	192.92	186.17	188.86	288900	188.86	up	up	correct
LHDX.US	Lucira Health Inc	20210809	9.85	10.08	9.54	9.91	470800	9.91	up	down	incorrect
LI.US	Li Auto Inc	20210809	30.48	31.07	30.2	30.68	8373794	30.68	up	up	correct
LIDR.US	Aeye Inc	20210809	9.85	9.93	9.7	9.88	483700	9.88	up	up	correct
LIDRW.US	AEye Inc	20210809	1.3	1.434	1.3	1.34	21500	1.34	up	up	correct
LIFE.US	aTyr Pharma Inc	20210809	4.7	4.8	4.66	4.78	156500	4.78	up	up	correct
LILA.US	Liberty Latin America Ltd	20210809	14.07	14.4	13.79	13.82	115600	13.82	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210809	14.17	14.4	13.855	13.86	398900	13.86	down	down	correct
LILM.US	Lilium NV	20210809	9.935	9.98	9.935	9.94	549200	9.94	up	up	correct
LILMW.US	Lilium Equity Warrants	20210809	1.55	1.56	1.47	1.49	16200	1.49	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20210809	7.32	7.32	6.93	6.96	230100	6.96	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210809	15	15.36	14.31	14.71	250300	14.71	down	down	correct
LINK.US	Interlink Electronics Inc	20210809	10.65	10.7841	10.2263	10.41	4568	10.41	down	down	correct
LIQT.US	LiqTech International Inc	20210809	5.54	5.58	5.38	5.43	27700	5.43	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20210809	81.49	81.833	80.51	80.65	348700	80.65	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20210809	9.9	9.9	9.9	9.9	3	9.9
LITTU.US	Logistics Innovation Technologies Corp. Units	20210809	9.94	9.94	9.94	9.94	0	9.94
LIVE.US	Live Ventures Incorporated	20210809	31.17	31.45	27.21	28.34	82200	28.34	down	down	correct
LIVN.US	LivaNova PLC	20210809	84.22	84.22	81.055	81.88	844500	81.88	down	down	correct
LIVX.US	LiveXLive Media Inc	20210809	3.46	3.58	3.42	3.53	203800	3.53	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20210809	2.48	2.56	2.4	2.5	152900	2.5	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210809	0.78	0.8	0.7	0.75	123800	0.75	down	up	incorrect
LIZI.US	Lizhi Inc	20210809	4.71	4.827	4.61	4.7	381800	4.7	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210809	9.76	9.79	9.76	9.79	3400	9.79	up	down	incorrect
LJAQU.US	LightJump Acquisition Corporation	20210809	10.08	10.08	10.07	10.07	2400	10.07	down	down	correct
LJAQW.US	LightJump Acquisition Corporation	20210809	0.6511	0.69	0.6501	0.69	7600	0.69	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210809	3.99	4.1039	3.95	3.99	82282	3.99
LK.US	Luckin Coffee Inc	20210809	0.065	0.065	0.065	0.065	10000	0.065
LKCO.US	Luokung Technology Corp	20210809	1.43	1.45	1.38	1.44	4336800	1.44	up	up	correct
LKFN.US	Lakeland Financial Corporation	20210809	71.8	72.8	67.71	72.36	354210	72.36	up	up	correct
LKQ.US	LKQ Corporation	20210809	50.68	50.78	50.07	50.49	878873	50.2706	down	down	correct
LLL.US	JX Luxventure Ltd	20210809	3.87	4.0513	3.78	3.9583	67634	3.9583	up	up	correct
LLNW.US	Limelight Networks Inc	20210809	2.75	2.8	2.73	2.76	750700	2.76	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20210809	10.12	10.205	10.12	10.18	93100	10.18	up	down	incorrect
LMACU.US	Liberty Media Acquisition Corporation	20210809	10.5	10.58	10.5	10.53	113900	10.53	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20210809	1.91	1.97	1.9	1.91	8300	1.91
LMAO.US	LMF Acquisition Opportunities Inc	20210809	9.87	9.88	9.87	9.88	1500	9.88	up	down	incorrect
LMAOU.US	LMF Acquisition Opportunities Inc	20210809	10.39	10.39	10.39	10.39	1000	10.39
LMAOW.US	LMF Acquisition Opportunities Inc	20210809	0.53	0.5321	0.5103	0.532	25200	0.532	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210809	57.82	58.4399	56.27	57.23	89077	56.9985	down	down	correct
LMB.US	Limbach Holdings Inc	20210809	8.89	9.2	8.885	9.19	62400	9.19	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20210809	9.86	9.897	9.86	9.88	199900	9.88	up	up	correct
LMFA.US	LM Funding America Inc	20210809	4.57	4.82	4.5	4.66	477300	4.66	up	up	correct
LMNL.US	Liminal BioSciences Inc	20210809	3.27	4.18	3.27	3.65	39939100	3.65	up	down	incorrect
LMNR.US	Limoneira Company	20210809	17.34	17.66	17.15	17.37	11809	17.2025	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20210809	17.76	18.2	17.25	18.11	95700	18.11	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20210809	14.2	14.2899	14.03	14.24	74216	14.0671	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210809	25.15	25.27	25.09	25.127	19897	24.6952	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210809	25.25	25.28	25.25	25.25	4794	24.762
LMRKP.US	Landmark Infrastructure Partners LP	20210809	25.31	25.44	25.31	25.41	10591	24.9112	up	up	correct
LMST.US	Limestone Bancorp Inc	20210809	16.65	16.98	16.65	16.68	5900	16.68	up	up	correct
LNDC.US	Landec Corporation	20210809	10.96	11.08	10.8	10.99	73700	10.99	up	up	correct
LNSR.US	LENSAR Inc	20210809	8.34	8.425	8.26	8.33	7500	8.33	down	down	correct
LNT.US	Alliant Energy Corporation	20210809	61.1	61.2	60.37	60.69	746779	60.2602	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210809	26.5	26.65	26.23	26.29	185600	26.29	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210809	6.2	6.369	6.1501	6.22	27778	5.9728	up	up	correct
LOB.US	Live Oak Bancshares Inc	20210809	60.25	61.96	60.02	60.58	155400	60.5497	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20210809	18.54	18.7	17.94	17.97	113100	17.97	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20210809	4.46	4.56	4.25	4.29	87400	4.29	down	up	incorrect
LOGI.US	Logitech International S.A	20210809	108.28	109.25	107.67	108.8	520860	107.7289	up	up	correct
LOOP.US	Loop Industries Inc	20210809	10.27	10.5	10.14	10.43	74600	10.43	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20210809	89.94	90.69	89.16	89.28	272900	89.28	down	down	correct
LORL.US	Loral Space & Communications Inc	20210809	36.99	38.89	35.77	38.18	166800	38.18	up	up	correct
LOTZ.US	CarLotz Inc	20210809	4.67	4.73	4.52	4.7	3314700	4.7	up	up	correct
LOTZW.US	CarLotz Inc	20210809	1.25	1.34	1.21	1.31	38555	1.31	up	up	correct
LOVE.US	The Lovesac Company	20210809	58.07	60.8	56.75	59.64	170300	59.64	up	up	correct
LPCN.US	Lipocine Inc	20210809	1.34	1.46	1.32	1.45	2731763	1.45	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210809	144.73	146.4017	143.59	145.29	285874	144.8253	up	up	correct
LPRO.US	Open Lending Corporation	20210809	37.44	38.86	37.08	38.47	719100	38.47	up	up	correct
LPSN.US	LivePerson Inc	20210809	61.4	62.87	60.53	61.8	356100	61.8	up	up	correct
LPTH.US	LightPath Technologies Inc	20210809	2.1	2.18	2.03	2.12	474800	2.12	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210809	1.58	1.635	1.56	1.57	215500	1.57	down	down	correct
LQDA.US	Liquidia Corporation	20210809	2.31	2.39	2.3	2.38	77500	2.38	up	up	correct
LQDT.US	Liquidity Services Inc	20210809	21.96	23.15	21.93	22.31	311700	22.31	up	up	correct
LRCX.US	Lam Research Corporation	20210809	650	650.33	639	640.5	783094	637.5322	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210809	27.21	27.69	25.1	27.69	17300	27.69	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210809	10.62	11.04	10.11	10.23	82700	10.23	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20210809	14.95	14.98	14.95	14.98	997	14.8418	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210809	61.59	61.6	59.93	60.37	490500	60.37	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20210809	8.99	9.44	8.929	9.04	53600	9.04	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210809	0.29	0.2955	0.2711	0.281	27413	0.281	down	down	correct
LSTR.US	Landstar System Inc	20210809	157.23	158.26	155.66	156.03	162547	155.8082	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210809	48.91	49.09	48.195	48.31	1043300	48.31	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210809	50.09	50.09	50.09	50.09	0	50.09
LSXMK.US	The Liberty SiriusXM Group	20210809	48.68	48.75	47.61	47.72	1027000	47.72	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210809	6.56	6.56	6.56	6.56	0	6.5561
LTBR.US	Lightbridge Corporation	20210809	6.2	6.75	6.2	6.48	147200	6.48	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20210809	6.25	6.25	6.25	6.25	0	6.2372
LTCH.US	Latch Inc	20210809	13.42	13.51	13.05	13.19	300200	13.19	down	down	correct
LTCHW.US	Latch Inc	20210809	3.9	3.93	3.82	3.92	67300	3.92	up	up	correct
LTIFX.US	LTIFX	20210809	6.62	6.62	6.62	6.62	0	6.62
LTRN.US	Lantern Pharma Inc	20210809	14	14.1	13.54	13.85	67800	13.85	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210809	4.05	4.06	3.91	3.96	546900	3.96	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210809	29.785	29.785	28.41	28.41	1400	28.41	down	down	correct
LTRX.US	Lantronix Inc	20210809	5.07	5.13	4.87	5.09	68000	5.09	up	up	correct
LULU.US	Lululemon Athletica Inc	20210809	409.09	410.65	406.76	407.64	546300	407.64	down	down	correct
LUMO.US	Lumos Pharma Inc	20210809	7.48	7.65	7.39	7.59	39800	7.59	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210809	12.67	12.97	12.41	12.79	178900	12.79	up	up	correct
LUNG.US	Pulmonx Corporation	20210809	42.5	43	40.97	41.24	200500	41.24	down	up	incorrect
LUXA.US	Lux Health Tech Acquisition Corp	20210809	9.8	9.87	9.8	9.83	25700	9.83	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210809	10.16	10.16	10.16	10.16	500	10.16
LUXAW.US	Lux Health Tech Acquisition Corp	20210809	1.194	1.194	1.15	1.175	50500	1.175	down	down	correct
LVO.US	LiveOne Inc	20210809	3.46	3.58	3.42	3.53	203800	3.53	up	up	correct
LVOX.US	LiveVox Holding Inc	20210809	6.54	6.72	6.01	6.26	459200	6.26	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210809	9.15	9.15	9.15	9.15	0	9.15
LVOXW.US	LiveVox Holding Inc	20210809	1.34	1.34	1.3	1.32	14658	1.32	down	down	correct
LVRA.US	Levere Holdings Corp	20210809	9.64	9.68	9.64	9.68	500	9.68	up	down	incorrect
LVRAU.US	Levere Holdings Corp	20210809	10.15	10.15	10.15	10.15	0	10.15
LVRAW.US	Levere Holdings Corp	20210809	1.21	1.3087	1.11	1.12	11391	1.12	down	down	correct
LVTX.US	Lava Therapeutics B.V	20210809	5.69	5.83	5.6	5.65	49900	5.65	down	down	correct
LWAY.US	Lifeway Foods Inc	20210809	5.96	5.99	5.9	5.94	9700	5.94	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210809	8.37	9.25	7.6	8.55	466100	8.55	up	up	correct
LX.US	LexinFintech Holdings Ltd	20210809	7.735	7.91	7.41	7.73	1660700	7.73	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210809	8.8	9	8.11	8.11	800	8.11	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210809	3.52	3.97	3.52	3.73	992200	3.73	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210809	15.76	16.353	14.8	15.03	441900	15.03	down	down	correct
LYFT.US	Lyft Inc	20210809	52.12	52.6	51.17	52.13	3872200	52.13	up	up	correct
LYL.US	Dragon Victory International Limited	20210809	1.53	1.53	1.38	1.4	88100	1.4	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210809	6.98	7.15	6.55	6.69	39800	6.69	down	up	incorrect
LYTS.US	LSI Industries Inc	20210809	7.18	7.26	7.12	7.22	34669	7.1321	up	up	correct
LZ.US	LegalZoom.com Inc	20210809	39.01	39.4	38.67	38.96	257247	38.96	down	down	correct
MACA.US	Moringa Acquisition Corp	20210809	9.72	9.72	9.72	9.72	0	9.72
MACAU.US	Moringa Acquisition Corp	20210809	9.99	9.99	9.99	9.99	0	9.99
MACAW.US	Moringa Acquisition Corp	20210809	0.661	0.661	0.65	0.65	4000	0.65	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210809	5.26	5.35	5.16	5.16	6000	5.16	down	down	correct
MACQ.US	MCAP Acquisition Corp	20210809	9.8	9.82	9.79	9.8	74372	9.8
MACU.US	Mallard Acquisition Corp	20210809	9.86	9.9	9.84	9.84	1400	9.84	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210809	10.17	10.33	10.17	10.33	1200	10.33	up	up	correct
MACUW.US	Mallard Acquisition Corp	20210809	0.36	0.3701	0.3339	0.3339	15124	0.3339	down	down	correct
MANH.US	Manhattan Associates Inc	20210809	166.19	167.73	159.77	159.97	497900	159.97	down	down	correct
MANT.US	ManTech International Corporation	20210809	84.78	85.09	83.54	83.67	93430	82.7943	down	down	correct
MAPS.US	WM Technology Inc	20210809	14.5	15.23	14.25	14.9	450300	14.9	up	up	correct
MAPSW.US	WM Technology Inc	20210809	4.95	5.2	4.9	5	84813	5	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210809	9.86	9.86	9.86	9.86	400	9.86
MAQCU.US	Maquia Capital Acquisition Corporation	20210809	10.11	10.11	10.11	10.11	200	10.11
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210809	0.65	0.65	0.5704	0.58	20733	0.58	down	down	correct
MAR.US	Marriott International Inc	20210809	141.02	141.14	135.74	137.11	3074900	137.11	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210809	36.22	37.77	35.38	35.98	18631500	35.98	down	up	incorrect
MARK.US	Remark Holdings Inc	20210809	1.26	1.37	1.24	1.32	843200	1.32	up	up	correct
MARPS.US	Marine Petroleum Trust	20210809	4.08	4.17	3.96	4	14641	3.8521	down	down	correct
MASI.US	Masimo Corporation	20210809	278.5	278.5	273.87	274.76	144400	274.76	down	down	correct
MASS.US	908 Devices Inc	20210809	33.23	34.03	32.63	32.67	177800	32.67	down	down	correct
MAT.US	Mattel Inc	20210809	22	22.34	21.8	22.25	2348500	22.25	up	up	correct
MATW.US	Matthews International Corporation	20210809	34.2	34.2	33.43	33.48	49774	33.48	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210809	15.35	16.74	14.91	16	836300	16	up	up	correct
MAYS.US	J.W. Mays Inc	20210809	34.63	34.63	34.63	34.63	0	34.63
MBAY.US	MediaBay Inc	20210809	0	0	0	0	16	0
MBCN.US	Middlefield Banc Corp	20210809	24.41	24.74	24.0173	24.38	12339	24.0175	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210809	1.42	1.49	1.38	1.48	158700	1.48	up	up	correct
MBIN.US	Merchants Bancorp	20210809	36.17	36.17	35	35.39	74811	35.2334	down	down	correct
MBINN.US	Merchants Bancorp	20210809	27.1	27.165	27	27	4200	26.2488	down	up	incorrect
MBINO.US	Merchants Bancorp	20210809	26.76	26.76	26.64	26.64	1500	25.8878	down	down	correct
MBINP.US	Merchants Bancorp	20210809	27.652	27.675	27.652	27.675	500	26.8153	up	up	correct
MBIO.US	Mustang Bio Inc	20210809	3	3.01	2.87	2.92	1077800	2.92	down	down	correct
MBNKP.US	Medallion Bank	20210809	26.17	26.876	26.17	26.876	500	25.8943	up	up	correct
MBOT.US	Microbot Medical Inc	20210809	7.43	7.52	6.85	7.37	154800	7.37	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210809	3.11	3.17	3.02	3.11	120261	3.11
MBTC.US	Nocturne Acquisition Corporation	20210809	10.0075	10.0075	9.9091	9.91	41295	9.91	down	down	correct
MBTCR.US	Nocturne Acquisition Corporation	20210809	0.475	0.475	0.435	0.435	1522	0.435	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20210809	10.27	10.27	10.27	10.27	0	10.27
MBUU.US	Malibu Boats Inc	20210809	84.07	84.07	81.66	81.66	78300	81.66	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210809	32.44	32.56	32.13	32.22	20102	31.6237	down	down	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210809	9.93	9.93	9.92	9.92	52100	9.92	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210809	0.73	0.73	0.73	0.73	370	0.73
MCADU.US	Mountain Crest Acquisition Corp. II	20210809	10.6	10.6	10.6	10.6	1300	10.6
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20210809	9.7899	9.79	9.7899	9.79	6202	9.79	up	down	incorrect
MCAER.US	Mountain Crest Acquisition Corp. III Right	20210809	0.5199	0.52	0.5199	0.52	24	0.52	up	up	correct
MCAEU.US	Mountain Crest Acquisition Corp. III	20210809	10.15	10.15	10.15	10.15	1700	10.15
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20210809	0.3821	0.3822	0.3821	0.3822	4479	0.3822	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20210809	10.07	10.07	10.07	10.07	0	10.07
MCBC.US	Macatawa Bank Corporation	20210809	8.44	8.48	8.33	8.42	32654	8.2644	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20210809	20.85	21.17	20.68	21.03	14500	21.03	up	down	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210809	11.68	11.68	11.68	11.68	0	11.3911
MCFE.US	McAfee Corp	20210809	31.409	31.409	28.55	28.63	2997100	24.3782	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210809	26.39	26.39	25.32	25.33	74000	25.33	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210809	150.51	150.51	147.89	149.5	2915004	74.314	down	down	correct
MCHX.US	Marchex Inc	20210809	3.1	3.11	2.88	2.95	62300	2.95	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210809	9.99	10	9.95	9.98	1160100	9.98	down	down	correct
MCMJW.US	Merida Merger Corp. I	20210809	1.32	1.4	1.19	1.19	763499	1.19	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210809	7.01	7.02	6.8	6.96	1897194	6.96	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210809	65.73	66.26	64.23	64.63	63700	64.63	down	down	correct
MDB.US	MongoDB Inc	20210809	374.51	381.065	371.49	380.38	534900	380.38	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210809	90.62	90.91	87.01	87.37	73000	87.37	down	down	correct
MDGS.US	Medigus Ltd	20210809	1.53	1.59	1.5	1.58	440700	1.58	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210809	0.3802	0.43	0.38	0.3801	11300	0.3801	down	down	correct
MDIA.US	MediaCo Holding Inc	20210809	6.89	9.11	6.75	7.41	3948300	7.41	up	up	correct
MDJH.US	MDJM Ltd	20210809	4.778	4.89	4.475	4.731	9400	4.731	down	down	correct
MDLZ.US	Mondelez International Inc	20210809	62.02	62.255	61.9	62.02	4784162	61.3251
MDNA.US	Medicenna Therapeutics Corp	20210809	2.3	2.31	2.15	2.31	120500	2.31	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210809	1.19	1.24	1.17	1.23	664797	1.2105	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210809	23.59	24.512	23.59	24.48	1300	23.9563	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210809	17.37	17.45	16.94	17.16	2195800	17.16	down	down	correct
MDVL.US	Medavail Holdings Inc	20210809	8.58	8.58	8.23	8.39	6000	8.39	down	down	correct
MDWD.US	MediWound Ltd	20210809	3.7	3.83	3.66	3.83	75000	3.83	up	up	correct
MDWT.US	Midwest Holding Inc	20210809	39.03	41.02	38.9	39.99	18400	39.99	up	up	correct
MDXG.US	MiMedx Group Inc	20210809	12.4	12.44	11.61	11.97	430206	11.97	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210809	8.87	9.579	8.81	8.96	2490100	8.96	up	down	incorrect
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20210809	9.95	9.95	9.9	9.94	28550	9.94	down	down	correct
MEDP.US	Medpace Holdings Inc	20210809	177.39	177.39	173.8	175.33	110600	175.33	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20210809	5	5.23	4.83	5.04	204900	5.04	up	down	incorrect
MEIP.US	MEI Pharma Inc	20210809	2.78	2.8	2.71	2.75	416100	2.75	down	down	correct
MELI.US	MercadoLibre Inc	20210809	1765.22	1767.3101	1736.42	1755.74	244400	1755.74	down	down	correct
MEOH.US	Methanex Corporation	20210809	33.62	33.68	32.97	33.09	154839	32.8791	down	down	correct
MERC.US	Mercer International Inc	20210809	11.53	11.63	11.29	11.52	255729	11.3907	down	down	correct
MESA.US	Mesa Air Group Inc	20210809	8.93	8.97	8.67	8.91	486600	8.91	down	up	incorrect
MESO.US	Mesoblast Limited	20210809	7.25	7.25	7.17	7.21	51300	7.21	down	down	correct
METC.US	Ramaco Resources Inc	20210809	8.3	8.79	8.24	8.72	440300	8.72	up	up	correct
METCL.US	METCL	20210809	26.1	26.369	26.1	26.2	47700	26.2	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20210809	0.6	0.64	0.57	0.61	4098800	0.61	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20210809	0.13	0.16	0.13	0.135	59760	0.135	up	up	correct
MEUSW.US	23andMe Holding Co. Warrant	20210809	1.66	1.87	1.64	1.64	227700	1.64	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20210809	5.03	5.03	4.87	4.92	301900	4.92	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210809	4.1	4.42	4.017	4.12	739500	4.12	up	up	correct
MFIN.US	Medallion Financial Corp	20210809	8.65	8.83	8.33	8.59	18400	8.59	down	down	correct
MGEE.US	MGE Energy Inc	20210809	80.07	80.66	79.58	79.81	90369	79.0183	down	down	correct
MGI.US	MoneyGram International Inc	20210809	10.14	10.14	9.53	9.72	2185100	9.72	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20210809	17.43	17.5614	17.27	17.325	9972	17.1273	down	down	correct
MGLN.US	Magellan Health Inc	20210809	94.51	94.7	94.36	94.65	138300	94.65	up	up	correct
MGNI.US	Magnite Inc	20210809	33.79	34.26	32.4	32.91	2841300	32.91	down	down	correct
MGNX.US	MacroGenics Inc	20210809	24.63	24.93	24.1	24.41	142200	24.41	down	down	correct
MGPI.US	MGP Ingredients Inc	20210809	68.06	71.0899	65.5394	68.08	127879	67.8431	up	up	correct
MGRC.US	McGrath RentCorp	20210809	71.85	73.985	70.82	72.5	211325	72.085	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210809	6.75	6.9	6.47	6.62	242200	6.62	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210809	15.27	15.3688	14.45	14.71	48153	14.71	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210809	10.31	10.33	10.3	10.32	36303	10.2143	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210809	3.41	3.48	3.39	3.39	61700	3.39	down	down	correct
MICT.US	MICT Inc	20210809	1.86	1.9	1.8	1.84	1272800	1.84	down	down	correct
MIDD.US	The Middleby Corporation	20210809	193.07	193.84	189.71	191.01	523430	191.01	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210809	9.7	10.5	9.7	10.5	1068	10.5	up	up	correct
MILE.US	Metromile Inc	20210809	6.82	7.24	6.7	6.97	2262700	6.97	up	up	correct
MILEW.US	Metromile Inc	20210809	1.58	1.785	1.5	1.53	74330	1.53	down	down	correct
MIME.US	Mimecast Limited	20210809	58.55	58.82	58.092	58.56	322600	58.56	up	down	incorrect
MIND.US	MIND Technology Inc	20210809	1.97	1.98	1.95	1.97	41500	1.97
MINDP.US	MIND Technology Inc	20210809	25.45	25.5	25.45	25.5	4569	24.9342	up	up	correct
MINM.US	Minim Inc. Common Stock	20210809	2.3	2.4	2.22	2.26	281400	2.26	down	down	correct
MIR.US	WT	20210809	1.86	1.91	1.84	1.885	75247	1.885	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210809	14.69	14.81	14.15	14.25	38900	14.25	down	up	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20210809	12.45	12.45	11.67	12.2	10100	12.2	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210809	5.48	5.48	5.35	5.38	16300	5.38	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20210809	9.87	9.87	9.87	9.87	0	9.87
MITC.US	MeaTech 3D Ltd	20210809	6.84	7	6.8	7	33200	7	up	down	incorrect
MITK.US	Mitek Systems Inc	20210809	21.2	21.72	21.09	21.69	279400	21.69	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210809	1.34	1.36	1.26	1.26	177100	1.26	down	up	incorrect
MKD.US	Molecular Data Inc	20210809	0.61	0.611	0.583	0.611	898800	0.611	up	up	correct
MKSI.US	MKS Instruments Inc	20210809	157.44	157.44	154.74	154.84	224363	154.6038	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210809	12.76	13.71	12.14	13.42	229600	13.42	up	up	correct
MKTWW.US	MarketWise Inc. Warrant	20210809	1.52	1.52	1.37	1.38	174400	1.38	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210809	487.05	490.01	482.64	484.64	117215	483.8572	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210809	7.64	7.95	7	7.29	274300	7.29	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210809	285.46	285.46	269.83	280.15	19290	279.8416	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210809	9.9	9.91	9.86	9.9	39700	9.9
MLACU.US	Malacca Straits Acquisition Company Limited	20210809	10.18	10.18	10.18	10.18	100	10.18
MLACW.US	Malacca Straits Acquisition Company Limited	20210809	0.71	0.71	0.63	0.6778	34887	0.6778	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210809	13.09	13.25	12.75	13.08	1937700	13.08	down	down	correct
MLHR.US	Herman Miller Inc	20210809	43.16	43.26	42.5	42.53	685545	42.3484	down	down	correct
MLKN.US	MillerKnoll Inc	20210809	43.16	43.26	42.5	42.53	685545	42.1592	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210809	18.75	18.88	18.75	18.85	7300	18.85	up	up	correct
MMAT.US	Meta Materials Inc	20210809	3.35	3.75	3.24	3.55	18036800	3.55	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20210809	2.83	2.91	2.76	2.89	72843	2.8854	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210809	2.73	2.76	2.622	2.69	61700	2.69	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210809	67.02	67.93	66.45	66.55	131500	66.55	down	down	correct
MMYT.US	MakeMyTrip Limited	20210809	28.25	28.82	28.12	28.2	166000	28.2	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210809	3.51	3.55	3.41	3.44	56400	3.44	down	down	correct
MNDT.US	Mandiant Inc.	20210809	16.65	17.94	16.62	17.81	10000500	17.81	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20210809	222.9	225.35	218.82	221.5	32200	221.5	down	down	correct
MNKD.US	MannKind Corporation	20210809	4.01	4.05	3.95	3.98	1747100	3.98	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210809	3.05	3.1	3.01	3.04	2137400	3.04	down	down	correct
MNOV.US	MediciNova Inc	20210809	3.64	3.7	3.53	3.53	150800	3.53	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20210809	5.15	5.18	4.92	5.12	12700	5.12	down	up	incorrect
MNRO.US	Monro Inc	20210809	58.96	58.96	56.46	56.55	128624	56.0228	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210809	23.87	24.09	23.81	23.97	5800	23.97	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210809	26.87	26.87	26.87	26.87	1300	25.9634
MNST.US	Monster Beverage Corporation	20210809	97.36	98.9	97.21	98.47	2752700	98.47	up	up	correct
MNTK.US	Montauk Renewables Inc	20210809	7.56	8.45	7.475	8.08	56800	8.08	up	up	correct
MNTS.US	Momentus Inc	20210809	9.55	10.1	9.4601	10.04	313151	10.04	up	up	correct
MNTSW.US	Momentus Inc	20210809	1.6	1.8	1.55	1.71	339806	1.71	up	down	incorrect
MNTV.US	Momentive Global Inc	20210809	21.39	21.66	21.31	21.42	390200	21.42	up	up	correct
MNTX.US	Manitex International Inc	20210809	7.4	7.63	7.2	7.23	47600	7.23	down	down	correct
MODV.US	ModivCare Inc	20210809	178.59	180.89	174.96	178.77	54800	178.77	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210809	30.18	30.45	29.85	29.97	25135	29.528	down	down	correct
MOGO.US	Mogo Inc	20210809	6.2	6.355	5.96	6.11	1553100	6.11	down	down	correct
MOHO.US	ECMOHO Limited	20210809	0.801	0.806	0.761	0.779	1671700	0.779	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210809	19.12	19.64	19	19.54	7500	19.54	up	up	correct
MOMO.US	Momo Inc	20210809	12.31	12.735	12.102	12.62	2219100	12.62	up	up	correct
MON.US	Monument Circle Acquisition Corp	20210809	9.73	9.73	9.73	9.73	200	9.73
MONCU.US	Monument Circle Acquisition Corp	20210809	10.01	10.01	10.01	10.01	2510	10.01
MONCW.US	Monument Circle Acquisition Corporation	20210809	0.7255	0.7255	0.7255	0.7255	20	0.7255
MOR.US	MorphoSys AG	20210809	13.51	13.775	13.41	13.675	49200	13.675	up	down	incorrect
MORF.US	Morphic Holding Inc	20210809	57.94	59.25	56.5	58.77	96200	58.77	up	down	incorrect
MORN.US	Morningstar Inc	20210809	261.88	264.5	259.59	264.24	68167	263.9367	up	up	correct
MOSY.US	MoSys Inc	20210809	5.86	6.07	5.73	6.03	830761	6.03	up	up	correct
MOTN.US	Motion Acquisition Corp	20210809	9.9	9.91	9.895	9.895	49100	9.895	down	down	correct
MOTNU.US	Motion Acquisition Corp	20210809	10.42	10.42	10.42	10.42	0	10.42
MOTNW.US	Motion Acquisition Corp	20210809	1.47	1.47	1.46	1.46	700	1.46	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210809	0.87	0.895	0.852	0.872	490800	0.872	up	down	incorrect
MOVE.US	Movano Inc	20210809	4.415	4.5	4.264	4.43	2600	4.43	up	up	correct
MOXC.US	Moxian Inc	20210809	8.68	8.78	6.84	7.01	3659500	7.01	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20210809	22.19	22.815	21.8	22.01	131424	22.01	down	up	incorrect
MPACR.US	Model Performance Acquisition Corp. Right	20210809	0.45	0.6	0.45	0.5	280664	0.5	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20210809	0.5503	0.565	0.5012	0.56	52905	0.56	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210809	26.85	26.91	26.3801	26.67	31281	26.4922	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210809	461.79	464.36	454.38	459.77	203478	458.6543	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20210809	28.31	30.35	27.85	30.17	1634100	30.17	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20210809	5.66	5.75	5.572	5.7	58300	5.7	up	up	correct
MRBK.US	Meridian Corporation	20210809	27.4	27.69	27.4	27.59	4661	27.4171	up	up	correct
MRCC.US	Monroe Capital Corporation	20210809	10.87	10.93	10.68	10.9	61708	10.4179	up	up	correct
MRCY.US	Mercury Systems Inc	20210809	56.22	56.27	55.06	55.87	907800	55.87	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210809	2.68	2.94	2.66	2.8	1199500	2.8	up	up	correct
MRIN.US	Marin Software Incorporated	20210809	5.98	6.55	5.82	5.98	4589100	5.98
MRKR.US	Marker Therapeutics Inc	20210809	2.06	2.12	2.03	2.05	460700	2.05	down	down	correct
MRLN.US	Marlin Business Services Corp	20210809	22.54	22.62	22.35	22.5	35344	22.3631	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210809	7	7.12	6.92	6.97	4100	6.97	down	up	incorrect
MRNA.US	Moderna Inc	20210809	411.3014	493.7565	409.66	484.47	42269876	484.47	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210809	13.1	13.355	12.5	12.8	184400	12.8	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20210809	12.23	12.455	11.82	11.86	397900	11.86	down	down	correct
MRTN.US	Marten Transport Ltd	20210809	14.84	15	14.79	14.87	317360	14.3607	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210809	151.95	154.8	147.65	148.21	333900	148.21	down	down	correct
MRUS.US	Merus N.V	20210809	19.46	20.25	19.09	19.72	300800	19.72	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210809	54.05	54.17	52.5	53.02	1601000	53.02	down	down	correct
MRVL.US	Marvell Technology Inc	20210809	61.06	61.09	60.06	60.48	2497554	60.4231	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210809	9.63	9.639	9.63	9.63	5700	9.63
MSACW.US	Medicus Sciences Acquisition Corp	20210809	0.95	0.95	0.95	0.95	1	0.95
MSBI.US	Midland States Bancorp Inc	20210809	25.39	25.41	25	25.06	40461	24.5163	down	down	correct
MSDA.US	MSD Acquisition Corp	20210809	9.755	9.755	9.755	9.755	152	9.755
MSDAU.US	MSD Acquisition Corp	20210809	10.01	10.014	10	10	12600	10	down	down	correct
MSDAW.US	MSD Acquisition Corp	20210809	1.2346	1.25	1.2346	1.2477	4766	1.2477	up	up	correct
MSEX.US	Middlesex Water Company	20210809	108.34	109.13	104.61	105.98	163779	105.4088	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210809	12.27	12.27	12.27	12.27	0	11.9665
MSFIX.US	The Multi	20210809	12.55	12.55	12.55	12.55	0	12.239
MSFT.US	Microsoft Corporation	20210809	289.75	291.55	287.81	288.33	16117630	287.2535	down	down	correct
MSFYX.US	The Multi	20210809	11.88	11.88	11.88	11.88	0	11.5862
MSGM.US	Motorsport Games Inc	20210809	11.72	13.2	11.72	12.25	10100	12.25	up	up	correct
MSTR.US	MicroStrategy Incorporated	20210809	796.31	798	762.7	767.73	1421300	767.73	down	up	incorrect
MSVB.US	Mid	20210809	15.45	15.56	15.35	15.45	22823	15.3793
MTAC.US	MedTech Acquisition Corporation	20210809	9.67	9.74	9.67	9.74	11800	9.74	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210809	9.95	9.95	9.95	9.95	1100	9.95
MTACW.US	MedTech Acquisition Corporation	20210809	0.84	0.93	0.84	0.93	400	0.93	up	up	correct
MTBC.US	CareCloud Inc	20210809	9.1	9.192	8.95	8.97	199100	8.97	down	down	correct
MTBCP.US	CareCloud Inc	20210809	28.86	29	28.75	28.9999	6622	27.8801	up	down	incorrect
MTC.US	Mmtec Inc	20210809	1.68	1.74	1.653	1.7	89300	1.7	up	up	correct
MTCH.US	Match Group Inc	20210809	145.4	145.95	140.93	141.13	2998176	141.13	down	down	correct
MTCR.US	Metacrine Inc	20210809	2.94	2.97	2.87	2.92	96800	2.92	down	down	correct
MTEM.US	Molecular Templates Inc	20210809	7.23	7.34	7.03	7.06	76700	7.06	down	down	correct
MTEX.US	Mannatech Incorporated	20210809	25.8	27.8	25.15	27.21	14442	25.8597	up	up	correct
MTLS.US	Materialise NV	20210809	22.15	22.82	21.68	22.52	182100	22.52	up	up	correct
MTP.US	Midatech Pharma plc	20210809	1.91	1.934	1.888	1.89	102500	1.89	down	up	incorrect
MTRX.US	Matrix Service Company	20210809	10.83	10.83	10.49	10.58	66600	10.58	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210809	61.85	62.43	60.98	61.93	234400	61.93	up	up	correct
MTTR.US	Matterport Inc	20210809	15.44	15.577	14.9	15.51	520100	15.51	up	up	correct
MTTRW.US	Matterport Inc	20210809	5.6	5.7	5.5	5.7	28500	5.7	up	down	incorrect
MU.US	Micron Technology Inc	20210809	81.73	82.04	80.08	80.21	13363279	80.0127	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210809	10.95	11.215	10.87	11.1	640800	11.1	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210809	12.98	12.99	12.91	12.91	2089	12.91	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210809	3.3	3.41	3.23	3.38	63900	3.38	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210809	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210809	11.69	12.28	11.4	12.02	182700	12.02	up	up	correct
MVBF.US	MVB Financial Corp	20210809	44	44.36	42.76	43.07	20067	42.7606	down	down	correct
MVIS.US	MicroVision Inc	20210809	15.35	16.38	14.87	15.9	10065500	15.9	up	up	correct
MVST.US	Microvast Holdings Inc	20210809	12.95	13.82	12.23	13.7	10623100	13.7	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20210809	4.01	4.58	3.92	4.55	742000	4.55	up	up	correct
MXCT.US	MaxCyte Inc.	20210809	15.25	16.98	15.11	16.63	478200	16.63	up	up	correct
MYFW.US	First Western Financial Inc	20210809	26.54	26.88	26.2	26.49	2400	26.49	down	down	correct
MYGN.US	Myriad Genetics Inc	20210809	34.24	34.48	33.29	33.45	510200	33.45	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210809	4.55	4.88	4.49	4.8	57116	4.8	up	up	correct
MYPS.US	Playstudios Inc	20210809	5.66	6.2	5.55	6.05	2171900	6.05	up	down	incorrect
MYPSW.US	MYPSW	20210809	1.12	1.38	1.12	1.37	32500	1.37	up	up	correct
MYRG.US	MYR Group Inc	20210809	98.3	99.1	96.59	98.53	80300	98.53	up	up	correct
MYSZ.US	My Size Inc	20210809	1.17	1.2	1.16	1.16	58100	1.16	down	up	incorrect
NAAC.US	North Atlantic Acquisition Corporation	20210809	9.67	9.7	9.67	9.7	6500	9.7	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210809	9.99	9.99	9.99	9.99	0	9.99
NAII.US	Natural Alternatives International Inc	20210809	18	18.56	17.48	18.23	42400	18.23	up	up	correct
NAKD.US	Naked Brand Group Limited	20210809	0.5395	0.573	0.531	0.5668	2079682	8.502	up	up	correct
NAOV.US	NanoVibronix Inc	20210809	2.21	2.7	2.18	2.28	27779100	2.28	up	down	incorrect
NARI.US	Inari Medical Inc	20210809	95.06	96.31	93.57	95.26	441200	95.26	up	up	correct
NATH.US	Nathan's Famous Inc	20210809	64.09	65.69	64.09	65.69	5919	65.0008	up	up	correct
NATI.US	National Instruments Corporation	20210809	42.22	42.86	42.06	42.54	260651	42.2795	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210809	17.06	17.25	16.63	16.63	36100	16.63	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210809	7.54	8.22	7.397	7.98	1064900	7.98	up	up	correct
NAVI.US	Navient Corporation	20210809	21.45	21.8	21.42	21.5	1831076	21.1773	up	up	correct
NBEV.US	NewAge Inc	20210809	1.98	2.01	1.94	1.99	1779900	1.99	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20210809	89.76	89.88	88.01	88.89	592700	88.89	down	down	correct
NBN.US	Northeast Bank	20210809	33.18	33.71	32.98	33.3	21790	33.2805	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210809	1.152	1.16	1.11	1.13	1129900	1.13	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210809	3.74	3.785	3.61	3.72	95214	3.72	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20210809	9.63	9.73	9.63	9.73	14800	9.73	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210809	9.94	10.01	9.93	9.99	34100	9.99	up	up	correct
NBSTW.US	Newbury Street Acquisition Corporation	20210809	0.62	0.66	0.5911	0.6499	22545	0.6499	up	up	correct
NBTB.US	NBT Bancorp Inc	20210809	36.42	36.75	36.045	36.34	67636	35.7794	down	up	incorrect
NBTX.US	Nanobiotix S.A	20210809	13.43	13.43	13.208	13.208	600	13.208	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210809	75.305	75.305	73.68	73.86	35467	73.86	down	down	correct
NCMI.US	National CineMedia Inc	20210809	3.22	3.22	3.01	3.08	588851	2.9773	down	down	correct
NCNA.US	NuCana plc	20210809	2.06	2.33	2.04	2.26	674700	2.26	up	up	correct
NCNO.US	nCino Inc	20210809	63.97	64.4	63.22	63.95	280400	63.95	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20210809	27.099	27.099	26.26	26.26	500	26.26	down	up	incorrect
NCTY.US	The9 Limited	20210809	15.41	18.41	14.79	16.86	14051000	16.86	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20210809	9.7	9.725	9.67	9.725	5800	9.725	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20210809	9.95	9.98	9.95	9.98	6300	9.98	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20210809	1.28	1.37	1.28	1.28	5632	1.28
NDAQ.US	Nasdaq Inc	20210809	188.82	189.03	187.86	188.68	550341	187.656	down	up	incorrect
NDLS.US	Noodles & Company	20210809	12.34	12.44	11.9901	12.17	151545	12.17	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20210809	1.8	1.87	1.73	1.83	291200	1.83	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210809	0.4505	0.51	0.4505	0.51	415	0.51	up	up	correct
NDSN.US	Nordson Corporation	20210809	224.18	224.18	220.74	222.15	129780	221.2029	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210809	10.35	10.37	10.225	10.31	57032	10.2535	down	down	correct
NEE.US	PQ	20210809	53.1	53.17	52.83	53.025	24871	52.271	down	down	correct
NEGG.US	Newegg Commerce Inc	20210809	20	21.6	19.75	20.26	2518600	20.26	up	up	correct
NEO.US	NeoGenomics Inc	20210809	46.51	47	45.47	45.53	474800	45.53	down	down	correct
NEOG.US	Neogen Corporation	20210809	43.78	43.79	43.2	43.28	154900	43.28	down	down	correct
NEON.US	Neonode Inc	20210809	5.56	5.74	5.4	5.62	20100	5.62	up	up	correct
NEPH.US	Nephros Inc	20210809	8.02	8.15	8.01	8.01	3900	8.01	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210809	0.8	0.84	0.8	0.81	971400	0.81	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210809	1.85	1.85	1.54	1.61	1853600	1.61	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210809	11.34	11.34	11	11.04	349900	11.04	down	down	correct
NESRW.US	NESRW	20210809	1.5	1.69	1.5	1.58	95496	1.58	up	up	correct
NETE.US	Net Element Inc	20210809	11.69	12.28	11.4	12.02	182700	12.02	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20210809	26.39	26.39	25.43	26.24	340822	24.5398	down	up	incorrect
NEXI.US	NexImmune Inc	20210809	10.2	10.74	10.168	10.55	63900	10.55	up	up	correct
NEXT.US	NextDecade Corporation	20210809	2.95	3.05	2.89	3.01	322440	3.01	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210809	16.89	16.89	16.7	16.76	137417	16.5121	down	down	correct
NFE.US	New Fortress Energy Inc	20210809	31.05	31.05	30.285	30.42	519030	30.197	down	down	correct
NFLX.US	Netflix Inc	20210809	521.15	522.67	517.99	519.97	1367800	519.97	down	down	correct
NGCA.US	NextGen Acquisition Corp. II	20210809	9.73	9.75	9.69	9.75	170200	9.75	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20210809	10.17	10.17	10.04	10.04	1500	10.04	down	down	correct
NGCAW.US	NextGen Acquisition Corp. II	20210809	1.86	1.94	1.8	1.84	66820	1.84	down	up	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20210809	24.63	25.96	23.22	23.82	439700	23.82	down	up	incorrect
NGMS.US	NeoGames S.A	20210809	53.21	54.8	52.44	54.29	27600	54.29	up	up	correct
NH.US	NantHealth Inc	20210809	2.12	2.2	2.12	2.19	102600	2.19	up	up	correct
NHTC.US	Natural Health Trends Corp	20210809	7.36	7.36	7.31	7.36	30896	6.9903
NICE.US	NICE Ltd	20210809	274.45	276.24	270.15	270.33	232200	270.33	down	down	correct
NICHX.US	NICHX	20210809	27.83	27.83	27.83	27.83	0	27.83
NICK.US	Nicholas Financial Inc	20210809	11.41	11.73	11.35	11.44	35100	11.44	up	down	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210809	9.82	10.36	9.75	9.9	161000	9.9	up	up	correct
NIU.US	Niu Technologies	20210809	23.62	24.29	23.02	23.96	752200	23.96	up	up	correct
NK.US	NantKwest Inc	20210809	39.4	39.5	39.1	39.32	34251	39.32	down	up	incorrect
NKLA.US	Nikola Corporation	20210809	10.12	11.12	10.11	10.96	13166400	10.96	up	down	incorrect
NKSH.US	National Bankshares Inc	20210809	37.49	38.1	37.49	38.08	17608	37.355	up	up	correct
NKTR.US	Nektar Therapeutics	20210809	15.87	15.93	15.3	15.5	680000	15.5	down	down	correct
NKTX.US	Nkarta Inc	20210809	38.87	40.64	37.325	38.76	318200	38.76	down	down	correct
NLITU.US	Northern Lights Acquisition Corp. Units	20210809	10.149	10.149	10.12	10.12	1100	10.12	down	down	correct
NLOK.US	NortonLifeLock Inc	20210809	23.99	24.285	23.79	23.89	3438066	23.6545	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210809	2.55	2.7	2.55	2.63	72520	2.63	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20210809	0.83	0.83	0.83	0.83	0	0.83
NLTX.US	Neoleukin Therapeutics Inc	20210809	7.1	7.342	6.91	6.95	137700	6.95	down	down	correct
NMFC.US	New Mountain Finance Corporation	20210809	13.47	13.49	13.37	13.38	220861	12.7945	down	down	correct
NMIH.US	NMI Holdings Inc	20210809	22.46	22.61	22.16	22.17	143600	22.17	down	down	correct
NMMC.US	North Mountain Merger Corp	20210809	9.72	9.72	9.7	9.72	10900	9.72
NMMCU.US	North Mountain Merger Corp	20210809	10.16	10.16	10.16	10.16	0	10.16
NMMCW.US	North Mountain Merger Corp	20210809	0.95	1.006	0.8052	0.87	32290	0.87	down	down	correct
NMRD.US	Nemaura Medical Inc	20210809	7.22	7.34	7.12	7.26	23600	7.26	up	up	correct
NMRK.US	Newmark Group Inc	20210809	13.15	13.24	12.84	12.98	959371	12.962	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210809	4.81	4.99	4.6	4.98	8400	4.98	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20210809	1.06	1.09	1.06	1.07	1272500	1.07	up	down	incorrect
NNBR.US	NN Inc	20210809	6.58	6.58	6.11	6.15	308800	6.15	down	down	correct
NNDM.US	Nano Dimension Ltd	20210809	6.21	6.48	6.173	6.34	5119900	6.34	up	up	correct
NNOX.US	Nano	20210809	30.28	30.708	29.82	30.12	541700	30.12	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210809	9.71	9.75	9.7	9.75	6200	9.75	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210809	10.26	10.46	10.26	10.33	3300	10.33	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20210809	0.65	0.668	0.65	0.668	18100	0.668	up	up	correct
NODK.US	NI Holdings Inc	20210809	19.53	19.53	19.53	19.53	700	19.53
NOTV.US	Inotiv Inc	20210809	27.24	28.33	26.64	27.58	65500	27.58	up	down	incorrect
NOVN.US	Novan Inc	20210809	8.35	8.57	8.2	8.37	353000	8.37	up	up	correct
NOVT.US	Novanta Inc	20210809	140.02	140.94	139.5	140.91	65100	140.91	up	up	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20210809	10.01	10.06	10.01	10.03	13000	10.03	up	up	correct
NPCE.US	NeuroPace Inc	20210809	23.8	24.77	23.59	23.85	12800	23.85	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20210809	9.69	9.7	9.69	9.69	14800	9.69
NRACU.US	Noble Rock Acquisition Corporation	20210809	9.935	9.955	9.93	9.945	6900	9.945	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20210809	0.8301	0.8601	0.8301	0.8601	5366	0.8601	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20210809	3.619	3.9	3.619	3.79	250500	3.79	up	up	correct
NRC.US	National Research Corporation	20210809	53.39	53.5	52.89	52.89	13833	52.5955	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210809	42.24	42.5	41.51	42.04	3482	41.292	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210809	30.21	31.07	29.33	30.14	286900	30.14	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210809	19.1	19.1	19.1	19.1	0	18.6336
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210809	19.31	19.31	19.31	19.31	0	18.8922
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210809	19.3	19.3	19.3	19.3	0	18.8181
NRXP.US	NRx Pharmaceuticals Inc	20210809	14.11	16.34	14.01	15.8	2602187	15.8	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210809	7.15	8.0999	7	7.5896	44837	7.5896	up	up	correct
NSEC.US	The National Security Group Inc	20210809	10.9507	10.9507	10.9507	10.9507	207	10.8904
NSIT.US	Insight Enterprises Inc	20210809	97.44	98.17	96.68	96.98	211200	96.98	down	up	incorrect
NSPR.US	InspireMD Inc	20210809	3.87	4.01	3.81	3.99	90800	3.99	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20210809	0.16	0.16	0.1452	0.15	24166	0.15	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210809	35.95	36.96	35.95	36.46	17200	36.46	up	up	correct
NSTG.US	NanoString Technologies Inc	20210809	60.9	62.56	60.06	61.36	299900	61.36	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210809	11.97	11.97	10.81	11.54	27300	11.54	down	up	incorrect
NTAP.US	NetApp Inc	20210809	82.17	83.01	81.84	82.25	1220061	81.7939	up	up	correct
NTCT.US	NetScout Systems Inc	20210809	28.84	28.84	27.21	27.3	206300	27.3	down	down	correct
NTES.US	NetEase Inc	20210809	88.41	93.005	88.1	92.45	2885358	92.0108	up	up	correct
NTGR.US	NETGEAR Inc	20210809	34.39	34.6	33.87	33.88	501500	33.88	down	down	correct
NTIC.US	Northern Technologies International Corporation	20210809	19.37	19.37	19.01	19.26	3112	19.1736	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20210809	164.05	175.8	153.34	160.28	2179100	160.28	down	down	correct
NTNX.US	Nutanix Inc	20210809	36.62	36.62	35.83	36.26	873500	36.26	down	down	correct
NTRA.US	Natera Inc	20210809	117.09	118.48	114.31	114.83	730700	114.83	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20210809	9	9	9	9	0	9
NTRS.US	Northern Trust Corporation	20210809	114.8	115.73	113.9203	114.96	677187	113.5864	up	up	correct
NTRSO.US	Northern Trust Corporation	20210809	27.52	27.61	27.48	27.48	6900	26.889	down	down	correct
NTUS.US	Natus Medical Incorporated	20210809	25.95	26.15	25.17	25.24	90000	25.24	down	down	correct
NTWK.US	NetSol Technologies Inc	20210809	4.78	4.78	4.55	4.6	12500	4.6	down	down	correct
NUAN.US	Nuance Communications Inc	20210809	54.72	54.87	54.71	54.8	2338100	54.8	up	down	incorrect
NURO.US	NeuroMetrix Inc	20210809	14	16.61	13.78	15.14	2885600	15.14	up	up	correct
NUVA.US	NuVasive Inc	20210809	60.33	60.38	58.29	59	716900	59	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20210809	22.35	24.13	20.03	21.29	86700	21.29	down	down	correct
NUWE.US	Nuwellis Inc	20210809	4.23	4.23	3.94	3.94	256200	3.94	down	down	correct
NUZE.US	NuZee Inc	20210809	2.97	3.21	2.97	3.09	135300	3.09	up	up	correct
NVAX.US	Novavax Inc	20210809	192.97	216.98	192	213.13	9553100	213.13	up	up	correct
NVCN.US	Neovasc Inc	20210809	0.81	0.85	0.81	0.84	396600	0.84	up	up	correct
NVCR.US	NovoCure Limited	20210809	151.76	152.1	148.21	148.34	397200	148.34	down	down	correct
NVDA.US	NVIDIA Corporation	20210809	204.46	205.0799	201.43	202.95	14644310	202.8894	down	down	correct
NVEC.US	NVE Corporation	20210809	73.61	73.61	71.76	72.3	20033	71.251	down	down	correct
NVEE.US	NV5 Global Inc	20210809	95	96.17	93.75	95.88	28100	95.88	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210809	83.081	83.081	83.081	83.081	0	83.081
NVFY.US	Nova LifeStyle Inc	20210809	2.44	2.54	2.38	2.5	282133	2.5	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210809	0.62	0.64	0.61	0.62	473000	0.62
NVMI.US	Nova Measuring Instruments Ltd	20210809	102.05	102.05	99.83	100.38	84000	100.38	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20210809	6.06	6.28	6	6.06	185200	6.06
NVNOW.US	enVVeno Medical Corporation	20210809	0.232	0.241	0.232	0.235	14500	0.235	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210809	2.04	2.18	2.04	2.129	82995	2.129	up	up	correct
NVSA.US	New Vista Acquisition Corp	20210809	9.65	9.66	9.64	9.65	59000	9.65
NVSAU.US	New Vista Acquisition Corp	20210809	9.975	10.01	9.975	10.01	54800	10.01	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20210809	1.03	1.13	1.03	1.12	55321	1.12	up	up	correct
NVVE.US	Nuvve Holding Corp	20210809	13.1	13.1	12.24	12.47	174700	12.47	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210809	1.81	1.82	1.75	1.8	21597	1.8	down	down	correct
NWBI.US	Northwest Bancshares Inc	20210809	13.19	13.23	13.07	13.1	297156	12.917	down	down	correct
NWE.US	NorthWestern Corporation	20210809	63.74	63.74	62.01	62.35	214869	61.0491	down	down	correct
NWFL.US	Norwood Financial Corp	20210809	25.5	26.2004	25.445	25.81	11165	25.5482	up	up	correct
NWL.US	Newell Brands Inc	20210809	25.42	25.42	25.05	25.24	1238422	24.7566	down	down	correct
NWLI.US	National Western Life Group Inc	20210809	205.46	258.89	205.46	234.5	61470	234.1176	up	up	correct
NWPX.US	Northwest Pipe Company	20210809	27.08	27.11	26.51	26.92	36700	26.92	down	down	correct
NWS.US	News Corporation	20210809	23.79	23.79	22.89	23.62	1260970	23.5098	down	down	correct
NWSA.US	News Corporation	20210809	24.225	24.58	23.72	24.41	2908350	24.2984	up	up	correct
NXGN.US	NextGen Healthcare Inc	20210809	16.19	16.19	15.68	15.74	262300	15.74	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210809	215.12	218.16	212.92	217.11	2147325	215.9922	up	up	correct
NXST.US	Nexstar Media Group Inc	20210809	152.74	152.74	147.85	149.97	280096	148.6538	down	up	incorrect
NXTC.US	NextCure Inc	20210809	7.56	7.655	7.24	7.38	284206	7.38	down	down	correct
NXTD.US	Nxt	20210809	0.8092	0.8756	0.79	0.8188	7190611	8.188	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210809	1.88	2	1.84	1.99	44400	1.99	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210809	4.3	4.33	4.26	4.27	2115025	4.0635	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20210809	24.36	24.42	24.265	24.27	222000	23.4079	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210809	25.49	25.59	25.49	25.5497	30989	24.5862	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210809	25.55	25.58	25.48	25.5	24750	24.5244	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210809	25.29	25.29	25.2001	25.28	7219	24.8013	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20210809	1.62	1.63	1.59	1.62	111000	1.62
NYXH.US	Nyxoah SA Ordinary Shares	20210809	34.41	34.41	32.5	33.15	15500	33.15	down	down	correct
OAS.US	Oasis Petroleum Inc	20210809	88.4	88.4	85.05	86.98	209544	86.6178	down	up	incorrect
OB.US	Outbrain Inc	20210809	19.45	20.08	19.1601	20.05	210712	20.05	up	up	correct
OBAS.US	Optibase Ltd	20210809	11.25	11.25	11.25	11.25	0	11.25
OBCI.US	Ocean Bio	20210809	11.13	11.2112	10.85	11.1	12327	11.0301	down	down	correct
OBLG.US	Oblong Inc	20210809	2.59	2.74	2.52	2.61	204400	2.61	up	up	correct
OBNK.US	Origin Bancorp Inc	20210809	41.9	42.26	41.08	41.74	76153	41.4862	down	down	correct
OBSV.US	ObsEva SA	20210809	2.7	2.8	2.675	2.74	1010700	2.74	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210809	34.69	34.69	34	34.15	35100	33.7611	down	down	correct
OCAX.US	OCA Acquisition Corp	20210809	9.82	9.82	9.82	9.82	0	9.82
OCAXU.US	OCA Acquisition Corp	20210809	10.06	10.06	10.06	10.06	0	10.06
OCAXW.US	OCA Acquisition Corp	20210809	0.596	0.6595	0.576	0.6595	12783	0.6595	up	up	correct
OCC.US	Optical Cable Corporation	20210809	4.07	4.13	3.97	4.11	7000	4.11	up	up	correct
OCCI.US	OFS Credit Company Inc	20210809	13.91	13.91	13.845	13.91	46193	12.7959
OCCIO.US	OFS Credit Company Inc	20210809	25.103	25.14	25	25	13200	24.3737	down	down	correct
OCCIP.US	OFS Credit Company Inc	20210809	25.34	25.34	25.34	25.34	0	24.7738
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210809	19.75	20.61	19.37	19.95	2216500	19.95	up	up	correct
OCFC.US	OceanFirst Financial Corp	20210809	21.25	21.41	21.01	21.16	297554	20.9954	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20210809	28.05	28.05	27.76	28.05	15400	27.6136
OCG.US	Oriental Culture Holding LTD	20210809	4.34	4.54	4.311	4.42	352800	4.42	up	up	correct
OCGN.US	Ocugen Inc	20210809	7.94	8.37	7.9	8.12	15881100	8.12	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210809	7.2	7.29	7.17	7.24	953956	6.9493	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210809	10.51	11.18	10.439	10.73	1088100	10.73	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210809	4.92	5.04	4.81	4.9	517095	4.9	down	down	correct
OCX.US	OncoCyte Corporation	20210809	5.12	5.31	4.97	5.1	306400	5.1	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210809	272.9	273.22	269.92	272.19	292859	271.8524	down	down	correct
ODP.US	The ODP Corporation	20210809	44.63	45.75	44.06	44.46	362382	44.46	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20210809	3.38	3.5	3.31	3.46	305300	3.46	up	up	correct
OEG.US	Orbital Energy Group Inc	20210809	3.4	3.67	3.371	3.61	3902300	3.61	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20210809	9.68	9.68	9.68	9.68	0	9.68
OEPWU.US	One Equity Partners Open Water I Corp	20210809	9.927	9.927	9.927	9.927	100	9.927
OESX.US	Orion Energy Systems Inc	20210809	5.03	5.11	4.92	5.01	116600	5.01	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210809	22.49	23.5	22.49	23.5	1351	23.4023	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20210809	40.97	42.99	40.38	41.37	146762	41.37	up	up	correct
OFLX.US	Omega Flex Inc	20210809	154.8627	161	154.8627	157.2	5044	156.4914	up	down	incorrect
OFS.US	OFS Capital Corporation	20210809	10.04	10.15	9.92	9.97	111098	9.5218	down	down	correct
OFSSG.US	OFS Capital Corporation	20210809	25.15	25.15	25.15	25.15	0	24.7625
OFSSI.US	OFSSI	20210809	25.4	25.4	25.4	25.4	0	25.0282
OGI.US	OrganiGram Holdings Inc	20210809	2.652	2.75	2.585	2.74	4123900	2.74	up	up	correct
OHPA.US	Orion Acquisition Corp	20210809	9.82	9.9	9.75	9.75	1200	9.75	down	down	correct
OHPAU.US	Orion Acquisition Corp	20210809	9.99	9.99	9.99	9.99	0	9.99
OHPAW.US	Orion Acquisition Corp	20210809	0.94	0.94	0.91	0.93	2321	0.93	down	down	correct
OIIM.US	O2Micro International Limited	20210809	7.39	7.49	7	7.27	122300	7.27	down	down	correct
OKTA.US	Okta Inc	20210809	240	242.98	238.48	241.35	790700	241.35	up	up	correct
OLB.US	The OLB Group Inc	20210809	5.89	6.15	5.7002	6.04	210500	6.04	up	up	correct
OLED.US	Universal Display Corporation	20210809	211.39	211.59	204.98	207.53	388680	207.0531	down	down	correct
OLK.US	Olink Holding AB (publ)	20210809	35.39	35.95	34.85	35.57	198800	35.57	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210809	89.13	91.37	88.57	90.08	1012400	90.08	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210809	26.34	27.47	25.45	26.31	220300	26.31	down	down	correct
OM.US	Outset Medical Inc	20210809	40.09	41.1	39.01	39.6	1252300	39.6	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210809	47.17	47.45	46.67	46.89	50473	45.1135	down	down	correct
OMCL.US	Omnicell Inc	20210809	156.92	158.26	148.83	152.08	328200	152.08	down	down	correct
OMEG.US	Omega Alpha SPAC	20210809	9.71	9.71	9.71	9.71	0	9.71
OMER.US	Omeros Corporation	20210809	14.67	14.76	14.26	14.53	400100	14.53	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210809	5.59	5.59	5.41	5.53	7693	5.53	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20210809	16.57	16.9	16.23	16.82	78500	16.82	up	down	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210809	18.28	18.92	17.32	17.53	73000	17.53	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210809	23.34	23.46	22.51	22.62	206723	21.5767	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210809	8.2	8.48	8.2	8.45	1200	8.45	up	up	correct
ON.US	ON Semiconductor Corporation	20210809	45.34	45.58	44.57	45.41	4750800	45.41	up	up	correct
ONB.US	Old National Bancorp	20210809	16.58	16.7	16.385	16.56	1101503	16.2923	down	down	correct
ONCR.US	Oncorus Inc	20210809	13.37	14.12	13.35	13.68	31300	13.68	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20210809	2.34	2.4	2.32	2.36	234800	2.36	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20210809	4.17	4.25	3.96	3.97	439600	3.97	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210809	2.17	2.23	2.13	2.2	267600	2.2	up	up	correct
ONDS.US	Ondas Holdings Inc	20210809	8.41	8.82	8.05	8.68	485300	8.68	up	up	correct
ONEM.US	1Life Healthcare Inc	20210809	27.9	27.921	26.92	27.16	1674000	27.16	down	down	correct
ONEW.US	OneWater Marine Inc	20210809	44.99	45.46	43.23	43.46	39100	43.46	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210809	5.13	5.46	5.09	5.25	285900	5.25	up	up	correct
ONVO.US	Organovo Holdings Inc	20210809	7.79	8.0499	7.47	7.77	69267	7.77	down	down	correct
OPBK.US	OP Bancorp	20210809	10.74	10.78	10.37	10.47	34434	10.3862	down	down	correct
OPCH.US	Option Care Health Inc	20210809	22.01	22.29	21.65	21.72	1296700	21.72	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210809	14.43	15.35	14.14	15	5840800	15	up	up	correct
OPGN.US	OpGen Inc	20210809	2.44	2.59	2.42	2.57	667300	2.57	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210809	5.24	5.51	5.24	5.4	52100	5.4	up	down	incorrect
OPI.US	Office Properties Income Trust	20210809	27.62	27.69	27.22	27.4	154633	27.4	down	down	correct
OPINL.US	Office Properties Income Trust	20210809	27.4	27.4	27.31	27.31	4900	26.5263	down	up	incorrect
OPK.US	OPKO Health Inc	20210809	3.78	3.81	3.68	3.74	2687900	3.74	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210809	16.11	16.48	15.8	15.8	43800	15.8	down	down	correct
OPOF.US	Old Point Financial Corporation	20210809	22.75	22.75	22.75	22.75	212	22.4914
OPRA.US	Opera Limited	20210809	9.9	10.08	9.7	9.74	46100	9.74	down	down	correct
OPRT.US	Oportun Financial Corporation	20210809	24.9	25	23.764	24.26	79100	24.26	down	down	correct
OPRX.US	OptimizeRx Corporation	20210809	64.54	65.58	63.29	64.72	165512	64.72	up	up	correct
OPT.US	Opthea Limited	20210809	7.09	7.29	7.09	7.29	4998	7.29	up	up	correct
OPTN.US	OptiNose Inc	20210809	2.67	2.69	2.59	2.62	273100	2.62	down	down	correct
ORGN.US	Origin Materials Inc	20210809	5.86	6.355	5.86	6.25	2975863	6.25	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20210809	1.39	1.655	1.39	1.562	57975	1.562	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20210809	14.88	15.15	14.4	14.82	484100	14.82	down	up	incorrect
ORGS.US	Orgenesis Inc	20210809	5.22	5.35	5.1	5.17	60000	5.17	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20210809	9.914	9.914	9.914	9.914	0	9.914
ORIAU.US	Orion Biotech Opportunities Corp	20210809	10.05	10.05	10.05	10.05	0	10.05
ORIC.US	ORIC Pharmaceuticals Inc	20210809	16.22	16.59	16.22	16.4	160700	16.4	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210809	601.86	602.15	595.61	598.6	325800	598.6	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210809	18.7	21.99	18.43	21.09	2711700	21.09	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20210809	23.56	23.8257	23.56	23.65	10467	23.462	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210809	2.94	3.05	2.93	3	390400	3	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210809	6.09	6.33	5.88	6.27	194669	6.27	up	up	correct
OSATW.US	Orbsat Corp Warrants	20210809	3.79	3.8	3.73	3.76	1447	3.76	down	down	correct
OSBC.US	Old Second Bancorp Inc	20210809	11.49	11.75	11.26	11.38	95344	11.3369	down	down	correct
OSIS.US	OSI Systems Inc	20210809	98.46	101	97.84	98.73	111700	98.73	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210809	3.83	4.06	3.83	3.92	521200	3.92	up	up	correct
OSPN.US	OneSpan Inc	20210809	18.75	19.12	18.48	19.03	678200	19.03	up	up	correct
OSS.US	One Stop Systems Inc	20210809	6.01	6.45	5.98	6.34	182400	6.34	up	down	incorrect
OSTK.US	Overstock.com Inc	20210809	68.63	71.29	67.42	70.82	1345000	70.82	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210809	9.66	9.71	9.651	9.71	3400	9.71	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210809	9.907	9.907	9.907	9.907	200	9.907
OSTRW.US	Oyster Enterprises Acquisition Corp	20210809	0.649	0.66	0.649	0.66	20500	0.66	up	up	correct
OSUR.US	OraSure Technologies Inc	20210809	11.76	11.86	11.5	11.59	666800	11.59	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20210809	10.36	10.36	9.93	9.94	172200	9.94	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20210809	9.78	9.81	9.78	9.81	43200	9.81	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20210809	10.29	10.29	10.29	10.29	0	10.29
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20210809	0.55	0.55	0.54	0.548	4000	0.548	down	down	correct
OTEL.US	Otelco Inc	20210809	0.788	0.792	0.788	0.788	5450	0.788
OTEX.US	Open Text Corporation	20210809	52.47	52.62	52.14	52.36	554291	51.9018	down	up	incorrect
OTIC.US	Otonomy Inc	20210809	1.64	1.7	1.62	1.66	218900	1.66	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20210809	2.58	2.875	2.52	2.75	4457000	2.75	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210809	0.3469	0.3486	0.335	0.335	23529	0.335	down	down	correct
OTLY.US	Oatly Group AB	20210809	18.763	19.19	18.325	19.12	974800	19.12	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210809	9.87	9.94	9.68	9.78	65000	9.78	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210809	1.4	1.48	1.4	1.425	52452	1.425	up	down	incorrect
OTRA.US	OTR Acquisition Corp	20210809	10.04	10.04	10.04	10.04	0	10.04
OTRAU.US	OTR Acquisition Corp	20210809	10.34	10.34	10.34	10.34	200	10.34
OTRAW.US	OTR Acquisition Corp	20210809	0.73	0.73	0.72	0.72	7304	0.72	down	down	correct
OTRK.US	Ontrak Inc	20210809	27.26	28.44	26.63	27.86	174118	27.86	up	up	correct
OTRKP.US	Ontrak Inc	20210809	24.9	25.05	24.85	24.88	45600	23.3817	down	down	correct
OTTR.US	Otter Tail Corporation	20210809	53.41	53.43	52.7987	53.3	57389	52.605	down	down	correct
OUST.US	WT	20210809	2.38	2.43	2.2801	2.43	76502	2.43	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210809	24.94	25.6	24.94	25.295	2800	25.1011	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210809	3.75	3.835	3.72	3.74	236100	3.74	down	down	correct
OVLY.US	Oak Valley Bancorp	20210809	17.65	17.94	17.6	17.94	2800	17.94	up	up	correct
OWSCX.US	OWSCX	20210809	21.39	21.39	21.39	21.39	0	21.39
OXBR.US	Oxbridge Re Holdings Limited	20210809	3.76	4.11	3.701	3.85	586700	3.85	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210809	0.1799	0.18	0.1751	0.1778	46515	0.1778	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210809	7.45	7.577	7.42	7.57	1367479	7.2364	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210809	26.264	26.38	26.222	26.28	15600	25.4454	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210809	25.28	25.3	25.2757	25.2919	6785	24.5979	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210809	25.2	25.2	25.17	25.2	6000	24.5614
OXSQ.US	Oxford Square Capital Corp	20210809	4.73	4.74	4.68	4.69	161087	4.5049	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210809	25.26	26	25.11	26	181300	25.6447	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210809	25.3	25.3	25.27	25.3	2588	24.4981
OXSQZ.US	Oxford Square Capital Corp.	20210809	25.346	25.554	25.346	25.554	600	25.1639	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210809	14.945	15	14.6	14.78	62900	14.78	down	up	incorrect
OZK.US	Bank OZK	20210809	43	43.6199	42.575	42.98	411927	42.6927	down	up	incorrect
OZON.US	Ozon Holdings PLC	20210809	52.58	53.72	52.52	53.5	422900	53.5	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210809	9.56	9.627	9.435	9.46	3950540	9.2975	down	down	correct
PAAS.US	Pan American Silver Corp	20210809	26.35	26.39	25.409	25.5	3922529	25.3016	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210809	32.11	33.57	31.74	33.1	1269300	33.1	up	up	correct
PACW.US	PacWest Bancorp	20210809	41.63	42.15	40.96	41.34	963678	40.8855	down	up	incorrect
PACX.US	Pioneer Merger Corp	20210809	9.89	9.89	9.87	9.87	12500	9.87	down	down	correct
PACXU.US	Pioneer Merger Corp	20210809	10.25	10.25	10.23	10.24	1500	10.24	down	down	correct
PACXW.US	Pioneer Merger Corp	20210809	1.2	1.21	1.14	1.21	103280	1.21	up	up	correct
PAE.US	PAE Incorporated	20210809	8.26	8.26	8.02	8.11	318000	8.11	down	down	correct
PAEWW.US	PAE Incorporated	20210809	2.14	2.44	2.08	2.08	52	2.05	down	down	correct
PAGP.US	Plains GP Holdings L.P	20210809	10.12	10.26	9.975	10.03	1952005	9.8708	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210809	23.96	24.58	23.6	23.99	265481	23.74	up	up	correct
PAIC.US	Petra Acquisition Inc	20210809	10.04	10.04	10.02	10.02	600	10.02	down	up	incorrect
PAICU.US	Petra Acquisition Inc	20210809	10.643	10.643	10.643	10.643	0	10.643
PALI.US	Palisade Bio Inc	20210809	2.74	2.79	2.7	2.76	120800	2.76	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210809	3.45	3.8	3.45	3.74	188100	3.74	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210809	10.03	10.03	10.03	10.03	0	10.03
PANL.US	Pangaea Logistics Solutions Ltd	20210809	4.94	4.94	4.73	4.94	208394	4.8617
PANW.US	Palo Alto Networks Inc. Common Stock	20210809	388.31	392.26	386.84	388.48	597500	388.48	up	up	correct
PAQC.US	Provident Acquisition Corp	20210809	9.65	9.653	9.65	9.65	1200	9.65
PAQCU.US	Provident Acquisition Corp	20210809	10.005	10.005	10.005	10.005	200	10.005
PAQCW.US	Provident Acquisition Corp	20210809	0.7699	0.7899	0.7402	0.7899	17280	0.7899	up	up	correct
PASG.US	Passage Bio Inc	20210809	12.68	13.03	12.23	12.36	153900	12.36	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210809	11.85	11.85	11.85	11.85	117	8.827
PATK.US	Patrick Industries Inc	20210809	85.44	85.44	82.53	82.72	129188	82.4454	down	down	correct
PAVM.US	PAVmed Inc	20210809	7.73	7.79	7.47	7.52	1240900	7.52	down	down	correct
PAVMW.US	PAVmed Inc	20210809	3.63	3.63	3.31	3.31	13100	3.31	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210809	5.97	6.14	5.9	6	17004	6	up	up	correct
PAX.US	Patria Investments Limited	20210809	16.11	16.41	15.9	16.1	217400	15.5194	down	down	correct
PAYA.US	Paya Holdings Inc	20210809	10.53	10.76	10.32	10.59	1448600	10.59	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20210809	9.36	10.1	8.875	9.99	8658900	9.99	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20210809	2.02	2.25	1.96	2.23	282433	2.23	up	up	correct
PAYS.US	PaySign Inc	20210809	2.47	2.59	2.46	2.52	113600	2.52	up	up	correct
PAYX.US	Paychex Inc	20210809	114.94	115.95	114.42	115.18	953211	114.5638	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20210809	12.76	12.95	12.76	12.95	18000	12.95	up	up	correct
PBCT.US	People's United Financial Inc	20210809	16.17	16.42	15.97	16.21	2584413	16.0399	up	up	correct
PBCTP.US	People's United Financial Inc	20210809	29.06	29.29	28.84	29	5859	28.2919	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210809	11.52	12	11.52	12	28385	12	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210809	16.06	16.06	16.06	16.06	183	15.991
PBIP.US	Prudential Bancorp Inc	20210809	14.25	14.81	14.25	14.71	8445	14.5682	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20210809	2.5	2.51	2.4	2.44	44500	2.44	down	down	correct
PBPB.US	Potbelly Corporation	20210809	7.12	7.33	6.8978	7.11	71527	7.11	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20210809	1.33	1.43	1.29	1.3	2152500	1.3	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210809	7.21	7.28	6.78	6.96	552900	6.96	down	down	correct
PCAR.US	PACCAR Inc	20210809	79.92	80.905	79.53	79.9	3610238	77.9251	down	down	correct
PCB.US	PCB Bancorp	20210809	19.27	20.8	18.91	20.55	245452	20.4446	up	up	correct
PCH.US	PotlatchDeltic Corporation	20210809	51	51.18	50.42	50.53	382455	46.3914	down	up	incorrect
PCOM.US	Points International Ltd	20210809	15.56	16	15.56	15.68	6500	15.68	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210809	61.01	61.01	59.36	60.54	295200	60.54	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20210809	6.15	6.2	6.02	6.18	73800	6.18	up	up	correct
PCSB.US	PCSB Financial Corporation	20210809	18.51	18.84	18.29	18.41	76635	18.2916	down	down	correct
PCT.US	PureCycle Technologies Inc	20210809	16	16.791	15.8	16.58	428600	16.58	up	up	correct
PCTI.US	PCTEL Inc	20210809	7.01	7.05	6.76	6.83	89810	6.7682	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20210809	19.41	19.41	19.41	19.41	0	19.41
PCTTW.US	PureCycle Technologies Inc	20210809	6.7	7.06	6.51	6.95	17379	6.95	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210809	242.36	249.225	242.05	245.7	386500	245.7	up	up	correct
PCVX.US	Vaxcyte Inc	20210809	24.23	24.65	23.96	24.45	63200	24.45	up	up	correct
PCYG.US	Park City Group Inc	20210809	5.4	5.46	5.35	5.44	28500	5.44	up	up	correct
PCYO.US	Pure Cycle Corporation	20210809	15.27	15.34	15.05	15.13	28800	15.13	down	up	incorrect
PDCE.US	PDC Energy Inc	20210809	37.91	38.23	37.16	37.52	498448	36.9295	down	down	correct
PDCO.US	Patterson Companies Inc	20210809	29.43	29.57	29.14	29.2	570512	28.9646	down	down	correct
PDD.US	Pinduoduo Inc	20210809	88.4	93.81	87.58	92.71	4938700	92.71	up	up	correct
PDEX.US	Pro	20210809	30.13	31.25	30.13	30.7	15000	30.7	up	up	correct
PDFS.US	PDF Solutions Inc	20210809	18.84	18.97	18.67	18.82	38700	18.82	down	down	correct
PDLB.US	PDL Community Bancorp	20210809	13.48	14.38	13.46	13.88	15400	13.88	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210809	11.36	11.67	11.22	11.63	241100	11.63	up	up	correct
PDSKX.US	PDSKX	20210809	27.79	27.79	27.79	27.79	0	27.5906
PDSRX.US	PDSRX	20210809	27.72	27.72	27.72	27.72	0	27.5415
PDSYX.US	PDSYX	20210809	27.91	27.91	27.91	27.91	0	27.7096
PEB.US	PH	20210809	25.15	25.15	24.95	24.98	43776	24.673	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20210809	28.245	28.42	28	28.41	6137	28.0679	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210809	30.23	30.89	29.99	30.6	66072	30.2599	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20210809	29.45	30.23	29.3	30.08	420421	29.6602	up	down	incorrect
PEGA.US	Pegasystems Inc	20210809	129.02	129.44	127.46	128.86	119053	128.7957	down	down	correct
PENN.US	Penn National Gaming Inc	20210809	72.05	72.39	69.65	71.06	5835600	71.06	down	down	correct
PEP.US	PepsiCo Inc	20210809	154.64	154.79	153.71	154.35	2636653	152.2703	down	up	incorrect
PERI.US	Perion Network Ltd	20210809	19.32	20.39	19.03	19.87	690900	19.87	up	up	correct
PESI.US	Perma	20210809	5.8121	5.8121	5.76	5.81	11067	5.81	down	down	correct
PETQ.US	PetIQ Inc	20210809	29.11	29.69	28.45	28.86	620100	28.86	down	down	correct
PETS.US	PetMed Express Inc	20210809	28.98	30.4	28.84	29.43	331146	29.1495	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210809	8.31	8.5	6.5	7.9	11600	7.9	down	down	correct
PETZ.US	TDH Holdings Inc	20210809	2.6	2.64	2.433	2.54	190900	2.54	down	down	correct
PFALX.US	PFALX	20210809	9.63	9.63	9.63	9.63	0	9.63
PFBC.US	Preferred Bank	20210809	59.51	60.18	58.99	59.64	56166	59.307	up	up	correct
PFC.US	Premier Financial Corp	20210809	29.29	29.29	28.66	28.95	136142	28.4327	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20210809	9.83	9.855	9.83	9.835	45300	9.835	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210809	9.992	10.05	9.992	10.05	300	10.05	up	up	correct
PFDRW.US	Pathfinder Acquisition Corporation	20210809	1.19	1.19	1.08	1.1	25701	1.1	down	down	correct
PFFLX.US	PFFLX	20210809	9.63	9.63	9.63	9.63	0	9.63
PFG.US	Principal Financial Group Inc	20210809	64.86	65.48	64.26	64.95	799455	63.7601	up	up	correct
PFHD.US	Professional Holding Corp	20210809	20.02	20.04	19.96	20	11900	20	down	down	correct
PFIE.US	Profire Energy Inc	20210809	1.1	1.126	1.07	1.1	29100	1.1
PFIN.US	P&F Industries Inc	20210809	6.33	6.53	6.18	6.25	24700	6.25	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210809	45.45	46	44.72	45.41	17405	44.6893	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210809	9.63	9.63	9.63	9.63	0	9.4354
PFLT.US	PennantPark Floating Rate Capital Ltd	20210809	13.02	13.19	12.97	13.1	268373	12.6354	up	up	correct
PFMT.US	Performant Financial Corporation	20210809	4.76	5.23	4.76	5.03	1334700	5.03	up	up	correct
PFSW.US	PFSweb Inc	20210809	12.54	13.05	12.12	12.82	115300	12.82	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20210809	10	10	9.94	9.95	29600	9.95	down	down	correct
PFX.US	Phenixfin Corporation	20210809	40.35	41.77	40.0102	41.1134	6274	41.1134	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210809	25.32	25.4	25.3	25.386	1300	24.6362	up	up	correct
PGC.US	Peapack	20210809	32.7	33.085	32.46	32.53	59014	32.4847	down	down	correct
PGEN.US	Precigen Inc	20210809	5.59	5.64	5.49	5.6	663200	5.6	up	up	correct
PGNY.US	Progyny Inc	20210809	47.06	48.72	45.31	48.22	1565500	48.22	up	up	correct
PGRW.US	Progress Acquisition Corp	20210809	9.71	9.73	9.71	9.72	7400	9.72	up	up	correct
PGRWU.US	Progress Acquisition Corp	20210809	10.05	10.05	10.05	10.05	0	10.05
PHAR.US	Pharming Group NV	20210809	10.44	10.533	10	10.533	3500	10.533	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210809	3.4	3.48	3.33	3.38	342500	3.38	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210809	33.51	33.51	31.76	32.04	72400	32.04	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210809	3.44	3.5	3.44	3.5	385	3.5	up	down	incorrect
PHIC.US	Population Health Investment Co. Inc	20210809	9.69	9.8	9.69	9.8	34300	9.8	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210809	10.125	10.125	10.125	10.125	0	10.125
PHICW.US	Population Health Investment Co. Inc	20210809	1.05	1.06	1.05	1.06	11500	1.06	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210809	1.84	1.95	1.78	1.9	921500	1.9	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210809	0.1985	0.1985	0.198	0.1983	922	0.1983	down	down	correct
PHUN.US	Phunware Inc	20210809	1.11	1.195	1.1	1.15	6065100	1.15	up	up	correct
PHUNW.US	Phunware Inc	20210809	0.2393	0.25	0.2111	0.2112	25058	0.2112	down	up	incorrect
PHVS.US	Pharvaris N.V	20210809	17.62	17.999	15.95	16.34	7000	16.34	down	down	correct
PI.US	Impinj Inc	20210809	49.59	49.77	48.57	49.55	99100	49.55	down	down	correct
PIIVX.US	PIIVX	20210809	44.71	44.71	44.71	44.71	0	44.71
PINC.US	Premier Inc	20210809	35.68	36.18	35.4	35.59	358189	35.2121	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210809	3.79	3.975	3.72	3.75	1361100	3.75	down	down	correct
PIXY.US	ShiftPixy Inc	20210809	1.81	1.83	1.76	1.8	701700	1.8	down	down	correct
PKBK.US	Parke Bancorp Inc	20210809	20.2365	20.75	20.2365	20.52	8081	20.3714	up	up	correct
PKOH.US	Park	20210809	24.08	25.66	23.4	25.24	35694	25.1029	up	up	correct
PLAB.US	Photronics Inc	20210809	13.66	13.66	13.49	13.51	164800	13.51	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210809	34.37	34.37	32.85	33.45	1096900	33.45	down	down	correct
PLBC.US	Plumas Bancorp	20210809	31.96	31.96	31.44	31.49	3418	31.3716	down	down	correct
PLBY.US	PLBY Group Inc	20210809	26.92	29.28	26.34	27.92	1201000	27.92	up	up	correct
PLCE.US	The Children's Place Inc	20210809	89.69	91.19	87.56	90.77	333300	90.77	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210809	1.26	1.3	1.24	1.3	247200	1.3	up	up	correct
PLL.US	Piedmont Lithium Inc	20210809	58.86	61.2	58.7	60.11	385800	60.11	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20210809	9.65	9.65	9.65	9.65	100	9.65
PLMIU.US	Plum Acquisition Corp. I	20210809	9.935	9.935	9.935	9.935	0	9.935
PLMIW.US	Plum Acquisition Corp. I	20210809	1.05	1.05	1.05	1.05	2000	1.05
PLMR.US	Palomar Holdings Inc	20210809	84.95	90.7	84.47	88.67	178900	88.67	up	up	correct
PLPC.US	Preformed Line Products Company	20210809	73.32	74.33	72.42	72.42	10248	71.9695	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210809	22.82	24.125	22.46	23.17	43915	23.17	up	up	correct
PLSE.US	Pulse Biosciences Inc	20210809	22.9	23.24	22.1	22.61	63300	22.61	down	down	correct
PLTK.US	Playtika Holding Corp	20210809	25.25	25.35	24.19	24.3	1536680	24.3	down	down	correct
PLUG.US	Plug Power Inc	20210809	25.95	28.91	25.86	28.18	38697900	28.18	up	down	incorrect
PLUS.US	ePlus inc	20210809	98.8	99.5	97.46	99.48	34223	49.74	up	up	correct
PLXP.US	PLx Pharma Inc	20210809	19.3	19.36	16.775	16.97	643100	16.97	down	down	correct
PLXS.US	Plexus Corp	20210809	89.01	89.01	87.16	88.5	90100	88.5	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210809	6.88	6.89	6.66	6.82	1918700	6.82	down	down	correct
PMAAX.US	PMAAX	20210809	12.02	12.02	12.02	12.02	0	11.9627
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210809	9	10	6.57	7	27350	7	down	down	correct
PMD.US	Psychemedics Corporation	20210809	6.76	6.865	6.7	6.7901	14571	6.7423	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20210809	0.75	0.8	0.73	0.73	45000	0.73	down	down	correct
PMFLX.US	PMFLX	20210809	12.02	12.02	12.02	12.02	0	11.9512
PMGM.US	Priveterra Acquisition Corp	20210809	9.66	9.66	9.66	9.66	0	9.66
PMGMU.US	Priveterra Acquisition Corp	20210809	9.925	10	9.925	10	101000	10	up	down	incorrect
PMIFX.US	PMIFX	20210809	9.73	9.73	9.73	9.73	0	9.73
PMTS.US	CPI Card Group Inc. Common Stock	20210809	19.5	19.5	18.629	18.68	13600	18.68	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210809	36.17	36.89	34.52	35.42	234200	35.42	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210809	9.1	9.25	9.1	9.2	2900	9.2	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210809	96.375	96.6299	94.62	94.9	366350	94.7308	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210809	28.651	29.03	28.65	28.88	2900	28.0367	up	up	correct
PNNT.US	PennantPark Investment Corporation	20210809	6.9	6.91	6.755	6.82	203604	6.5775	down	down	correct
PNNTG.US	PNNTG	20210809	25.305	25.305	25.275	25.299	2400	24.9558	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210809	51	51	50.51	51	1700	51
PNT.US	POINT Biopharma Global Inc	20210809	9.38	9.38	8.895	9	118500	9	down	down	correct
PNTG.US	The Pennant Group Inc	20210809	32.34	32.34	30.82	31.71	151800	31.71	down	down	correct
POAI.US	Predictive Oncology Inc	20210809	1.07	1.11	1.07	1.1	665900	1.1	up	up	correct
PODD.US	Insulet Corporation	20210809	277.48	290.67	274.01	286.65	702100	286.65	up	up	correct
POLA.US	Polar Power Inc	20210809	7.05	7.75	7.04	7.41	143600	7.41	up	up	correct
POOL.US	Pool Corporation	20210809	480.91	486.3443	479.13	485.4	154575	483.8533	up	up	correct
POPM.US	PopMail.com Inc	20210809	0.0001	0.0001	0.0001	0.0001	0	0.0001
POSH.US	Poshmark Inc	20210809	34.37	35.76	34.37	34.95	780200	34.95	up	up	correct
POW.US	Powered Brands	20210809	9.67	9.7	9.62	9.62	2000	9.62	down	down	correct
POWI.US	Power Integrations Inc	20210809	99.84	99.95	98.52	98.87	164678	98.6068	down	down	correct
POWL.US	Powell Industries Inc	20210809	27.53	27.53	26.59	26.69	32378	26.1802	down	down	correct
POWRU.US	Powered Brands	20210809	9.88	9.91	9.88	9.91	1100	9.91	up	up	correct
POWRW.US	Powered Brands	20210809	0.7989	0.8199	0.7989	0.8	4702	0.8	up	up	correct
POWW.US	AMMO Inc	20210809	7.32	7.54	7.17	7.3	1400400	7.3	down	down	correct
POWWP.US	AMMO Inc	20210809	28.42	28.5	28.266	28.3	6700	27.0378	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210809	39.66	40.15	38.93	39.38	300776	39.0743	down	down	correct
PPBT.US	Purple Biotech Ltd	20210809	5.07	5.2	4.91	4.96	211800	4.96	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210809	21.54	22.49	21.54	22.16	1016800	22.16	up	down	incorrect
PPD.US	PPD Inc	20210809	46.12	46.24	46.05	46.22	2768400	46.22	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210809	9.67	9.73	9.67	9.71	4608	9.71	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210809	10.1	10.102	10.1	10.102	8600	10.102	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210809	0.7891	0.8	0.7891	0.8	5000	0.8	up	up	correct
PPIH.US	Perma	20210809	7.12	7.12	6.97	7.1	4500	7.1	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20210809	3.91	4.03	3.88	4	52300	4	up	up	correct
PPTA.US	Midas Gold Corp.	20210809	5.5	5.51	5.16	5.25	68800	5.25	down	down	correct
PRAA.US	PRA Group Inc	20210809	41.78	41.78	39.75	40	257700	40	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210809	14.945	15.11	14.46	14.64	65800	14.64	down	down	correct
PRCH.US	Porch Group Inc	20210809	18.49	19.157	18.19	19.05	243800	19.05	up	up	correct
PRDEX.US	PREDEX Funds	20210809	26.43	26.43	26.43	26.43	0	26.1491
PRDO.US	Perdoceo Education Corporation	20210809	11.58	11.64	11.24	11.42	394500	11.42	down	down	correct
PRFT.US	Perficient Inc	20210809	100.89	102.17	98.65	101.66	630600	101.66	up	up	correct
PRFX.US	PainReform Ltd	20210809	2.81	2.83	2.71	2.77	380000	2.77	down	down	correct
PRGS.US	Progress Software Corporation	20210809	46.18	46.53	45.7	45.74	322588	45.4075	down	down	correct
PRIM.US	Primoris Services Corporation	20210809	26.53	26.6	25.68	25.87	772166	25.7439	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210809	44.3	44.3	44.3	44.3	0	44.3
PRLD.US	Prelude Therapeutics Incorporated	20210809	29.93	31.22	29.43	31.01	154500	31.01	up	up	correct
PRLVX.US	PRLVX	20210809	43.91	43.91	43.91	43.91	0	43.91
PROC.US	Procaps Group S.A. Ordinary Shares	20210809	10.1	10.11	10.1	10.11	73000	10.11	up	up	correct
PROF.US	Profound Medical Corp	20210809	16.64	16.64	15.65	15.85	57500	15.85	down	down	correct
PROG.US	Progenity Inc	20210809	1.95	1.98	1.84	1.88	1683300	1.88	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210809	17.15	17.56	17.07	17.07	10874	16.7917	down	down	correct
PRPH.US	ProPhase Labs Inc	20210809	7.4	7.93	7.34	7.82	168000	7.82	up	up	correct
PRPL.US	Purple Innovation Inc	20210809	25.27	25.405	24.3	24.75	1563400	24.75	down	down	correct
PRPO.US	Precipio Inc	20210809	3.35	3.6	3.22	3.25	946700	3.25	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210809	6.32	6.36	6.04	6.27	601200	6.27	down	down	correct
PRSR.US	Prospector Capital Corp	20210809	9.68	9.7	9.68	9.68	7000	9.68
PRSRU.US	Prospector Capital Corp	20210809	9.94	10	9.94	9.95	3400	9.95	up	up	correct
PRSRW.US	Prospector Capital Corp	20210809	0.85	0.909	0.8	0.8779	14407	0.8779	up	up	correct
PRTA.US	Prothena Corporation plc	20210809	55	58.67	54.86	57.17	325700	57.17	up	up	correct
PRTC.US	PureTech Health plc	20210809	52.88	52.88	42.84	46.08	3300	46.08	down	down	correct
PRTG.US	Portage Biotech Inc	20210809	15.45	17.374	15.225	17.13	33600	17.13	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20210809	5.98	6.25	5.6	5.88	102500	5.88	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210809	5.79	6.26	5.76	5.8	744500	5.8	up	up	correct
PRTS.US	CarParts.com Inc	20210809	19.73	20.74	19.27	19.29	1536200	19.29	down	down	correct
PRVA.US	Privia Health Group Inc	20210809	37.29	37.29	33.25	36.23	665100	36.23	down	down	correct
PRVB.US	Provention Bio Inc	20210809	6.44	6.5491	6.15	6.18	1245792	6.18	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20210809	9.68	9.68	9.68	9.68	0	9.68
PSAGU.US	Property Solutions Acquisition Corp. II	20210809	9.95	9.95	9.95	9.95	0	9.95
PSEC.US	Prospect Capital Corporation	20210809	8.2	8.21	8.15	8.19	1056166	7.9025	down	down	correct
PSHG.US	Performance Shipping Inc	20210809	4.59	4.73	4.53	4.6	5500	4.6	up	down	incorrect
PSMT.US	PriceSmart Inc	20210809	85.53	86	85.23	85.37	55000	85.0179	down	down	correct
PSNL.US	Personalis Inc	20210809	20.95	21.54	20.6	20.78	237479	20.78	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210809	18.87	18.87	18.87	18.87	0	18.6662
PSTI.US	Pluristem Therapeutics Inc	20210809	3.26	3.28	3.17	3.24	290800	3.24	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20210809	1.92	1.94	1.87	1.92	118800	1.92
PSTX.US	Poseida Therapeutics Inc	20210809	8.64	8.71	8.42	8.47	43366	8.47	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20210809	0.92	0.96	0.92	0.94	717500	0.94	up	up	correct
PTC.US	PTC Inc	20210809	135.55	136.1	134.66	135.18	283700	135.18	down	down	correct
PTCT.US	PTC Therapeutics Inc	20210809	40.89	40.89	39.49	39.75	261900	39.75	down	down	correct
PTDEX.US	PREDEX	20210809	26.57	26.57	26.57	26.57	0	26.3043
PTE.US	PolarityTE Inc	20210809	0.8264	0.855	0.8001	0.8501	475719	0.8501	up	down	incorrect
PTEN.US	Patterson	20210809	7.43	7.57	7.28	7.46	1153061	7.4197	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210809	47.59	49.145	46.84	49.07	290300	49.07	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210809	9.73	9.73	9.73	9.73	0	9.73
PTICU.US	PropTech Investment Corporation II	20210809	9.99	9.99	9.99	9.99	0	9.99
PTICW.US	PropTech Investment Corporation II	20210809	0.91	0.92	0.91	0.92	10000	0.92	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20210809	1.95	2.3	1.88	2.26	2323234	2.26	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20210809	0.4102	0.524	0.41	0.5134	6251	0.5134	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20210809	24.7	24.7	24.1	24.6	25050	23.4449	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210809	4.45	4.51	4.27	4.45	2100	4.45
PTOC.US	Pine Technology Acquisition Corp	20210809	9.68	9.68	9.68	9.68	0	9.68
PTOCU.US	Pine Technology Acquisition Corp	20210809	9.91	9.91	9.91	9.91	0	9.91
PTON.US	Peloton Interactive Inc	20210809	113.11	117.62	111.17	116.58	5036700	116.58	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210809	3.03	3.041	3.01	3.02	6200	3.02	down	down	correct
PTRA.US	Proterra Inc	20210809	11.16	11.98	11.15	11.79	2566500	11.79	up	up	correct
PTRAW.US	Proterra Inc	20210809	3.94	4.27	3.61	3.97	93600	3.97	up	up	correct
PTRS.US	Partners Bancorp	20210809	8.5872	8.7691	8.5722	8.6	1993	8.5511	up	down	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20210809	65.11	68.35	65.11	67.17	13964	33.585	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20210809	13.86	14.28	13.74	14.15	211800	13.941	up	up	correct
PUBM.US	PubMatic Inc	20210809	32	33.22	31.22	31.41	780800	31.41	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210809	9.62	9.62	9.62	9.62	900	9.62
PUCKU.US	Goal Acquisitions Corp	20210809	10.24	10.27	10.24	10.27	300	10.27	up	down	incorrect
PUCKW.US	Goal Acquisitions Corp	20210809	0.6306	0.685	0.6306	0.685	16135	0.685	up	down	incorrect
PULM.US	Pulmatrix Inc	20210809	0.802	0.84	0.78	0.817	904500	0.817	up	up	correct
PUYI.US	Puyi Inc	20210809	4.95	5.2	4.95	5.08	3400	5.08	up	up	correct
PVAC.US	Penn Virginia Corporation	20210809	15.26	15.5	14.81	15.5	320600	15.5	up	up	correct
PVBC.US	Provident Bancorp Inc	20210809	16.07	16.25	15.95	16.04	40512	15.969	down	down	correct
PWDEX.US	PREDEX	20210809	26.57	26.57	26.57	26.57	0	26.3043
PWFL.US	PowerFleet Inc	20210809	7.06	7.24	6.91	7.21	50500	7.21	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20210809	24.21	24.2785	23.86	24.03	6088	23.3944	down	down	correct
PWP.US	Perella Weinberg Partners	20210809	12.5	12.95	12.33	12.7	697700	12.5639	up	up	correct
PWPPW.US	Perella Weinberg Partners	20210809	3.01	3.06	2.93	2.9375	9881	2.9375	down	down	correct
PXLW.US	Pixelworks Inc	20210809	3.15	3.15	3.01	3.05	263800	3.05	down	down	correct
PXS.US	Pyxis Tankers Inc	20210809	0.705	0.738	0.681	0.715	2207800	0.715	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20210809	17.95	17.95	17.85	17.85	1054	17.1441	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20210809	0.2713	0.2859	0.234	0.2859	24301	0.2859	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20210809	30.08	32.81	30.03	32.38	266300	32.38	up	up	correct
PYPD.US	PolyPid Ltd	20210809	8.21	9.2	8	8.95	113700	8.95	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20210809	280.22	281.1	277.46	278.15	3823000	278.15	down	down	correct
PYR.US	PyroGenesis Canada Inc	20210809	3.75	3.89	3.72	3.855	124400	3.855	up	up	correct
PZZA.US	Papa John's International Inc	20210809	119.08	119.76	117.99	118.01	353842	117.37	down	down	correct
QADA.US	QAD Inc	20210809	86.89	86.95	86.67	86.95	57800	86.95	up	up	correct
QADB.US	QAD Inc	20210809	85.55	85.85	85.55	85.85	2965	85.85	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20210809	146.79	147.7178	145.75	146.92	4966607	145.6882	up	up	correct
QCRH.US	QCR Holdings Inc	20210809	50.35	50.35	49.74	49.76	47445	49.6462	down	down	correct
QDEL.US	Quidel Corporation	20210809	125.11	133.52	124.59	129.87	810200	129.87	up	down	incorrect
QFIN.US	360 DigiTech Inc	20210809	20.97	21.98	19.97	21.71	4432198	21.4169	up	down	incorrect
QH.US	Quhuo Limited	20210809	2.98	2.98	2.876	2.95	4000	2.95	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210809	5.5	5.742	5.47	5.66	129600	5.66	up	up	correct
QIWI.US	QIWI plc	20210809	9.81	9.945	9.79	9.85	149282	9.1947	up	up	correct
QK.US	Q&K International Group Limited	20210809	1.08	1.15	1.08	1.08	43400	1.08
QLGN.US	Qualigen Therapeutics Inc	20210809	1.78	1.89	1.764	1.86	239300	1.86	up	up	correct
QLI.US	Qilian International Holding Group Limited	20210809	4.25	4.34	4.215	4.28	23800	4.28	up	up	correct
QLYS.US	Qualys Inc	20210809	102.8	105.85	102.76	105.11	419200	105.11	up	up	correct
QMCO.US	Quantum Corporation	20210809	6.39	6.39	6.21	6.35	242800	6.35	down	down	correct
QNST.US	QuinStreet Inc	20210809	18.7	18.7	18.15	18.21	152200	18.21	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210809	29.44	29.52	29.35	29.41	84830	28.5479	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210809	5.74	6.01	5.68	5.97	83600	5.97	up	up	correct
QRTEA.US	Qurate Retail Inc	20210809	11.22	11.27	10.83	11	5777610	9.6689	down	down	correct
QRTEB.US	Qurate Retail Inc	20210809	11.615	11.615	11.615	11.615	195	10.2893
QRTEP.US	Qurate Retail Inc	20210809	109.75	109.75	108.62	108.62	19800	104.6363	down	down	correct
QRVO.US	Qorvo Inc	20210809	194.33	194.95	191.045	193.62	663700	193.62	down	up	incorrect
QS.US	WT	20210809	22.03	24.7099	21.98	24.01	16122624	24.01	up	up	correct
QSI.US	Quantum	20210809	8.78	9.15	8.4	9.11	1551300	9.11	up	up	correct
QSIAW.US	Quantum	20210809	2.79	2.8096	2.71	2.796	12656	2.796	up	down	incorrect
QTNT.US	Quotient Limited	20210809	3.67	3.79	3.52	3.53	320000	3.53	down	down	correct
QTRX.US	Quanterix Corporation	20210809	52.49	55.69	52.03	54.68	208100	54.68	up	up	correct
QTT.US	Qutoutiao Inc	20210809	1.6	1.61	1.5718	1.59	417985	15.9	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210809	8.25	8.4	8	8.14	180500	8.14	down	down	correct
QUIK.US	QuickLogic Corporation	20210809	5.11	5.32	5.07	5.27	45700	5.27	up	down	incorrect
QUMU.US	Qumu Corporation	20210809	2.41	2.49	2.32	2.42	217200	2.42	up	up	correct
QURE.US	uniQure N.V	20210809	30.68	30.84	29.51	29.61	252100	29.61	down	down	correct
RACB.US	Research Alliance Corp. II	20210809	9.85	10	9.85	9.86	51800	9.86	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20210809	12.13	12.19	11.83	11.9	433100	11.9	down	up	incorrect
RADI.US	Radius Global Infrastructure Inc	20210809	14.735	15.949	14.735	15.73	657900	15.73	up	up	correct
RAIL.US	FreightCar America Inc	20210809	5.52	5.84	5.34	5.73	818500	5.73	up	up	correct
RAIN.US	Rain Therapeutics Inc	20210809	17	17	15.83	16.21	43600	16.21	down	down	correct
RAM.US	Aries I Acquisition Corp	20210809	9.895	9.895	9.8	9.85	4395	9.85	down	up	incorrect
RAMMU.US	Aries I Acquisition Corporation	20210809	10.26	10.26	10.17	10.24	7100	10.24	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20210809	0.81	0.8449	0.7599	0.81	92672	0.81
RAND.US	Rand Capital Corporation	20210809	16.9956	17.3541	16.9956	17.3541	877	17.2544	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20210809	12.01	12.8	11.99	12.4	85900	12.4	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210809	32.82	33.56	32.385	32.83	116400	32.83	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210809	88.82	90.52	87.88	89.99	314000	89.99	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20210809	1.31	1.36	1.29	1.33	98900	1.33	up	up	correct
RAVN.US	Raven Industries Inc	20210809	58.1	58.2	57.85	58.04	333200	58.04	down	down	correct
RBB.US	RBB Bancorp	20210809	24.71	25.2	24.515	25.01	23112	24.8823	up	up	correct
RBBN.US	Ribbon Communications Inc	20210809	7.05	7.31	7.03	7.26	507000	7.26	up	up	correct
RBCAA.US	Republic Bancorp Inc	20210809	50.22	50.5	49.84	50.06	28597	49.4623	down	down	correct
RBCN.US	Rubicon Technology Inc	20210809	9.4	9.4	9.4	9.4	200	9.4
RBKB.US	Rhinebeck Bancorp Inc	20210809	10.83	10.83	10.83	10.83	100	10.83
RBNC.US	Reliant Bancorp Inc	20210809	29.04	29.65	28.86	29.35	24663	29.2456	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210809	3.05	3.35	2.98	3.17	1975881	3.17	up	up	correct
RCEL.US	AVITA Medical Inc	20210809	19.01	19.07	18.64	18.72	29000	18.72	down	up	incorrect
RCHG.US	Recharge Acquisition Corp	20210809	9.81	9.84	9.81	9.84	2500	9.84	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210809	10.23	10.23	10.23	10.23	0	10.23
RCHGW.US	Recharge Acquisition Corp	20210809	0.71	0.739	0.7003	0.7003	10900	0.7003	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210809	11.1	11.1	11.1	11.1	0	10.7437
RCICX.US	Resource Credit Income Fund Class C	20210809	11.22	11.22	11.22	11.22	0	10.9026
RCII.US	Rent	20210809	58.15	59.1842	57.35	58.42	399062	57.7259	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210809	11.12	11.12	11.12	11.12	0	10.7639
RCILX.US	RCILX	20210809	11.09	11.09	11.09	11.09	0	10.7535
RCIWX.US	Resource Credit Income Fund Class W Shar	20210809	11.09	11.09	11.09	11.09	0	10.7535
RCKT.US	Rocket Pharmaceuticals Inc	20210809	34.5	34.83	33.12	33.63	472100	33.63	down	down	correct
RCKY.US	Rocky Brands Inc	20210809	52.39	53.09	51.5	52.44	44666	52.0483	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20210809	9.715	9.715	9.715	9.715	0	9.715
RCLFU.US	Rosecliff Acquisition Corp I	20210809	9.914	9.914	9.914	9.914	100	9.914
RCLFW.US	Rosecliff Acquisition Corp I	20210809	0.7507	0.8297	0.7507	0.8297	100120	0.8297	up	down	incorrect
RCM.US	R1 RCM Inc	20210809	20.7	21.035	20.61	20.7	568400	20.7
RCMT.US	RCM Technologies Inc	20210809	4.62	4.79	4.54	4.77	123000	4.77	up	up	correct
RCON.US	Recon Technology Ltd	20210809	3.38	3.66	3.38	3.45	2186300	3.45	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210809	4.31	4.57	4.28	4.35	22482	4.35	up	up	correct
RDBX.US	Redbox Entertainment Inc	20210809	9.94	9.97	9.94	9.97	7000	9.97	up	down	incorrect
RDCM.US	RADCOM Ltd	20210809	11	11	11	11	0	11
RDFN.US	Redfin Corporation	20210809	55.91	57.18	53.18	56.27	1369700	56.27	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20210809	7.2	7.5	7.17	7.5	524100	7.5	up	down	incorrect
RDI.US	Reading International Inc	20210809	5	5.23	5	5.15	27200	5.15	up	up	correct
RDIB.US	Reading International Inc	20210809	23.5	23.76	22.55	23	13980	23	down	down	correct
RDNT.US	RadNet Inc	20210809	37.94	38.35	34.65	34.98	483200	34.98	down	down	correct
RDUS.US	Radius Health Inc	20210809	14.32	14.62	13.82	13.86	605500	13.86	down	down	correct
RDVT.US	Red Violet Inc	20210809	25.86	26.29	25.833	26	9700	26	up	up	correct
RDWR.US	Radware Ltd	20210809	32.02	32.02	31.35	31.7	162600	31.7	down	down	correct
REAL.US	The RealReal Inc	20210809	16.473	16.615	16.2	16.23	3495158	16.23	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210809	1.97	2	1.9	1.97	97500	1.97
REDU.US	RISE Education Cayman Ltd	20210809	1.05	1.2	1	1.12	1401700	1.12	up	up	correct
REE.US	REE Automotive Ltd.	20210809	10.92	10.92	10.217	10.82	304000	10.82	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210809	1.822	1.822	1.6	1.8	67800	1.8	down	down	correct
REED.US	Reed's Inc	20210809	0.76	0.77	0.76	0.76	229900	0.76
REFR.US	Research Frontiers Incorporated	20210809	2.4	2.43	2.01	2.26	657300	2.26	down	down	correct
REG.US	Regency Centers Corporation	20210809	65.66	66.35	65.155	65.39	606216	64.2546	down	down	correct
REGI.US	Renewable Energy Group Inc	20210809	60.11	60.37	58.27	58.44	547600	58.44	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210809	610.85	624.77	610.59	613.94	962300	613.94	up	up	correct
REKR.US	Rekor Systems Inc	20210809	7.66	8.28	7.53	8.02	641800	8.02	up	up	correct
RELI.US	Reliance Global Group Inc	20210809	3.12	3.14	3.05	3.12	13800	3.12
RELIW.US	Reliance Global Group Inc	20210809	0.3341	0.3341	0.3341	0.3341	100	0.3341
RELL.US	Richardson Electronics Ltd	20210809	7.76	7.8021	7.55	7.77	54309	7.7312	up	up	correct
REPH.US	Recro Pharma Inc	20210809	1.92	1.96	1.83	1.96	205200	1.96	up	down	incorrect
REPL.US	Replimune Group Inc	20210809	31.65	32.48	31.07	32.05	227400	32.05	up	up	correct
RESN.US	Resonant Inc	20210809	2.95	3.17	2.94	3.16	871600	3.16	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20210809	123.18	125.27	121.42	122.13	258300	122.13	down	down	correct
RETO.US	ReTo Eco	20210809	0.85	0.91	0.85	0.889	552700	0.889	up	up	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210809	9.71	9.73	9.7	9.73	6200	9.73	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210809	9.93	9.93	9.9101	9.92	2202	9.92	down	up	incorrect
REVHW.US	Revolution Healthcare Acquisition Corp	20210809	1.14	1.185	1.12	1.1498	7032	1.1498	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20210809	27.88	28.31	27.835	28.24	299100	27.8046	up	up	correct
RFIL.US	RF Industries Ltd	20210809	8.59	8.59	8.46	8.46	14200	8.46	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20210809	8.925	8.925	8.75	8.75	631	8.75	down	down	correct
RGCO.US	RGC Resources Inc	20210809	24.69	25.03	24.54	25.03	6736	24.8217	up	up	correct
RGEN.US	Repligen Corporation	20210809	252.67	255.43	250.13	255.43	164400	255.43	up	up	correct
RGLD.US	Royal Gold Inc	20210809	114.59	115.44	113.65	114.19	238797	113.8364	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20210809	0.74	0.77	0.72	0.75	646400	0.75	up	up	correct
RGNX.US	REGENXBIO Inc	20210809	32.13	33.998	31.31	32.5	444600	32.5	up	up	correct
RGP.US	Resources Connection Inc	20210809	14.4	14.55	14.15	14.36	126900	14.1269	down	down	correct
RIBT.US	RiceBran Technologies	20210809	0.9194	0.97	0.9194	0.9308	122967	0.9308	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20210809	68.29	68.29	65.4901	65.73	54875	65.65	down	up	incorrect
RICOU.US	Agrico Acquisition Corp. Unit	20210809	10.059	10.059	10.059	10.059	0	10.059
RIDE.US	Lordstown Motors Corp	20210809	5.89	6.11	5.675	5.97	9578900	5.97	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210809	3.82	3.93	3.73	3.83	3754200	3.83	up	up	correct
RILY.US	B. Riley Financial Inc	20210809	68.81	70.52	68.61	69.3	144556	67.9485	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210809	25.9	26.01	25.81	25.81	8200	25.4659	down	down	correct
RILYM.US	RILYM	20210809	26.14	26.14	26.07	26.14	5300	25.7399
RILYN.US	B. Riley Financial Inc	20210809	26.304	26.5	26.304	26.5	3400	26.0909	up	up	correct
RILYP.US	B. Riley Financial Inc	20210809	27.65	27.65	27.395	27.49	6900	27.0533	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210809	26.03	26.07	25.95	25.97	4300	25.5937	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20210809	25.1	25.2	24.81	24.99	209719	24.99	down	down	correct
RIOT.US	Riot Blockchain Inc	20210809	37.085	39.95	36.52	37.83	24700600	37.83	up	up	correct
RIVE.US	Riverview Financial Corporation	20210809	12.47	12.6	12.23	12.43	12700	12.43	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210809	2.45	2.47	2.37	2.44	191100	2.44	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210809	32.9	33.72	32.275	33.5	386769	33.5	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20210809	23.39	24	22.55	22.71	263890	22.71	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20210809	18.06	19.475	17.25	18.78	94100	18.78	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210809	15.4	15.58	15.4	15.49	16800	15.3519	up	up	correct
RMBL.US	RumbleON Inc	20210809	36.05	37.12	36.05	37.12	9400	37.12	up	up	correct
RMBS.US	Rambus Inc	20210809	24.9	24.96	24.65	24.66	450100	24.66	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210809	7.96	8.06	7.77	7.88	1900	7.88	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20210809	9.68	9.68	9.67	9.67	21300	9.67	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20210809	9.94	9.95	9.94	9.95	2400	9.95	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20210809	1.12	1.12	1.12	1.12	229	1.12
RMNI.US	Rimini Street Inc	20210809	8.8766	8.8766	7.82	7.84	306027	7.84	down	down	correct
RMR.US	The RMR Group Inc	20210809	39	39.61	38.61	38.67	44572	32.7649	down	down	correct
RMRM.US	RMR Mortgage Trust	20210809	11.18	11.3	11.15	11.27	12000	11.1181	up	up	correct
RMTI.US	Rockwell Medical Inc	20210809	0.72	0.73	0.7	0.71	418000	0.71	down	down	correct
RNA.US	Avidity Biosciences Inc	20210809	20.28	20.7	19.3	19.3	256621	19.3	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20210809	3.13	3.39	3.12	3.26	142200	3.26	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210809	20.21	20.3	20.1601	20.29	4222	20.1734	up	up	correct
RNLX.US	Renalytix Plc	20210809	28.35	29.35	27.49	28.66	37100	28.66	up	up	correct
RNST.US	Renasant Corporation	20210809	35.95	36.47	35.42	35.96	374840	35.5038	up	up	correct
RNW.US	Renew Energy Global PLC	20210809	9.98	9.98	9.97	9.97	805700	9.97	down	down	correct
RNWK.US	RealNetworks Inc	20210809	1.86	2	1.82	1.96	467900	1.96	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210809	1.46	1.59	1.46	1.47	58100	1.47	up	up	correct
ROAD.US	Construction Partners Inc	20210809	32.1	32.86	31.87	32.62	178200	32.62	up	down	incorrect
ROCC.US	Ranger Oil Corporation	20210809	15.26	15.5	14.81	15.5	320634	15.5	up	up	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20210809	10.04	10.07	10.01	10.02	120600	10.02	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210809	71.2	71.28	70.03	70.68	51300	70.68	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20210809	9.89	9.9	9.89	9.9	4400	9.9	up	up	correct
ROCRU.US	Roth CH Acquisition III Co	20210809	10.14	10.2	10.14	10.2	1200	10.2	up	up	correct
ROCRW.US	Roth CH Acquisition III Co	20210809	1.38	1.385	1.38	1.38	3405	1.38
ROIC.US	Retail Opportunity Investments Corp	20210809	17.56	17.64	17.34	17.55	438631	17.2766	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210809	9.9	9.92	9.88	9.905	879400	9.905	up	up	correct
ROKU.US	Roku Inc	20210809	394.01	405.34	388.9	397.73	3991100	397.73	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210809	230.61	230.61	223.07	223.41	70800	223.41	down	down	correct
ROOT.US	Root Inc	20210809	7.24	7.63	7.235	7.56	2435470	7.56	up	up	correct
ROST.US	Ross Stores Inc	20210809	122.53	122.8	120.72	121.46	1080263	120.8507	down	down	correct
ROVR.US	Rover Group Inc	20210809	11.25	11.995	11.19	11.96	198700	11.96	up	up	correct
ROVRW.US	Rover Group Inc	20210809	2.68	2.77	2.61	2.75	2700	2.75	up	up	correct
RPAY.US	Repay Holdings Corporation	20210809	24.2	24.63	23.78	24.36	504200	24.36	up	up	correct
RPD.US	Rapid7 Inc	20210809	112.16	115.29	112.04	113.3	378400	113.3	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210809	8.33	8.37	8	8.28	38900	8.28	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20210809	23.02	24.425	21.5	22.31	12180000	22.31	down	down	correct
RPRX.US	Royalty Pharma plc	20210809	37	37.2	36.66	36.78	2566888	36.472	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210809	34.3	35.48	34.25	35.1	103400	35.1	up	up	correct
RRBI.US	Red River Bancshares Inc	20210809	51.42	51.42	51.42	51.42	1000	51.2805
RRGB.US	Red Robin Gourmet Burgers Inc	20210809	25.4	25.4	24.2	24.93	256600	24.93	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20210809	42.36	43.78	41.96	43.53	755956	40.9548	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20210809	3.66	3.75	3.58	3.67	1347100	3.67	up	up	correct
RSSS.US	Research Solutions Inc	20210809	2.68	2.84	2.68	2.7	37500	2.7	up	up	correct
RSVR.US	Reservoir Media Inc	20210809	7.3	8	7.3	7.6	108000	7.6	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210809	0.97	1.04	0.96	1.01	12600	1.01	up	up	correct
RTLR.US	Rattler Midstream LP	20210809	10.51	11	10.5	10.92	418300	10.4434	up	up	correct
RTPY.US	Reinvent Technology Partners Y	20210809	9.84	9.9	9.82	9.84	520900	9.84
RTPYU.US	Reinvent Technology Partners Y	20210809	9.99	10	9.99	9.99	383200	9.99
RTPYW.US	Reinvent Technology Partners Y	20210809	1.35	1.4	1.35	1.3698	79625	1.3698	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20210809	21.95	22.98	21.4	22.74	252079	22.74	up	down	incorrect
RUN.US	Sunrun Inc	20210809	48.72	51.84	48.651	51.18	5347300	51.18	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210809	44.97	45.4	44.26	44.69	57773	44.5312	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210809	41.93	43.0276	41.93	42.21	4089	42.0607	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210809	19.99	20.08	19.02	19.45	742400	19.45	down	down	correct
RVACU.US	Riverview Acquisition Corp. Unit	20210809	9.9	9.93	9.87	9.93	1257700	9.93	up	up	correct
RVMD.US	Revolution Medicines Inc	20210809	27.85	28.93	27.14	27.31	347000	27.31	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210809	29.05	29.245	27.62	28.14	1178500	28.14	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210809	3.39	3.44	3.38	3.39	23100	3.39
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210809	0.371	0.371	0.371	0.371	256	0.371
RVSB.US	Riverview Bancorp Inc	20210809	7.61	7.61	7.47	7.49	17038	7.4343	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210809	1.45	1.59	1.42	1.57	622200	1.57	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20210809	22.72	23.955	22.05	23.75	34052	23.75	up	up	correct
RXRA.US	RXR Acquisition Corp	20210809	9.71	9.71	9.71	9.71	0	9.71
RXRAU.US	RXR Acquisition Corp	20210809	9.93	9.95	9.93	9.95	600	9.95	up	down	incorrect
RXRAW.US	RXR Acquisition Corp	20210809	0.989	0.989	0.989	0.989	300	0.989
RXRX.US	Recursion Pharmaceuticals Inc	20210809	28.5	28.85	27.89	28.1	274000	28.1	down	up	incorrect
RXST.US	RxSight Inc. Common Stock	20210809	13.32	13.32	12.5	12.83	119900	12.83	down	down	correct
RXT.US	Rackspace Technology Inc	20210809	17.36	17.41	16.96	17	943782	17	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210809	108.46	108.46	106.51	107.84	79900	107.84	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210809	14.01	14.081	13.54	13.72	543800	13.72	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210809	29	29.0941	28.9	28.98	25993	28.2611	down	down	correct
RZLT.US	Rezolute Inc	20210809	10.92	11.3	10.67	10.67	42622	10.67	down	down	correct
SABR.US	Sabre Corporation	20210809	11.4	11.415	11.12	11.16	2612900	11.16	down	down	correct
SABRP.US	Sabre Corporation	20210809	145.24	145.24	145.24	145.24	700	141.7807
SABS.US	SAB Biotherapeutics Inc	20210809	9.9	9.96	9.9	9.95	90700	9.95	up	up	correct
SAFM.US	Sanderson Farms Inc	20210809	195.82	196.38	193.75	195.88	3657400	195.4194	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210809	79.99	80.49	79.52	80.43	26833	78.6322	up	up	correct
SAGE.US	Sage Therapeutics Inc	20210809	42.06	44.68	41.61	43.36	1037400	43.36	up	up	correct
SAIA.US	Saia Inc	20210809	238.52	243.1	235.85	241.26	572900	241.26	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20210809	49.7	50.5	49.5	50.5	1823	49.9113	up	up	correct
SALM.US	Salem Media Group Inc	20210809	2.37	2.52	2.31	2.52	191100	2.52	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210809	16.47	16.92	16	16.83	12249	16.4803	up	up	correct
SANA.US	Sana Biotechnology Inc	20210809	19.63	19.86	18.7	19.28	413206	19.28	down	down	correct
SANM.US	Sanmina Corporation	20210809	38.48	38.48	37.93	38.29	207800	38.29	down	down	correct
SANW.US	S&W Seed Company	20210809	3.29	3.29	3.25	3.27	34900	3.27	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210809	44.08	44.21	43.4875	43.64	90747	43.0476	down	up	incorrect
SATS.US	EchoStar Corporation	20210809	25.25	25.25	24.25	25.12	736800	25.12	down	down	correct
SAVA.US	Cassava Sciences Inc	20210809	94.9	106.35	94.6	104.99	3978100	104.99	up	down	incorrect
SBAC.US	SBA Communications Corporation	20210809	346	348.16	345.25	346.59	290020	345.4422	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210809	30.8	32.36	30.8	31.93	128448	31.67	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20210809	9.93	9.93	9.93	9.93	700	9.93
SBEAU.US	SilverBox Engaged Merger Corp I	20210809	9.99	9.99	9.99	9.99	200	9.99
SBEAW.US	SilverBox Engaged Merger Corp I	20210809	0.81	0.8102	0.7999	0.7999	1027	0.7999	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20210809	6.81	7.09	6.72	6.82	902500	6.82	up	up	correct
SBFG.US	SB Financial Group Inc	20210809	18.18	18.18	18.06	18.06	1930	17.8436	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210809	30.55	30.81	29.39	30.08	646672	29.6248	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210809	19.28	19.3	18.165	18.22	3260656	16.1146	down	down	correct
SBNY.US	Signature Bank	20210809	245.38	254.78	243.77	252.21	677591	251.7321	up	up	correct
SBNYP.US	Signature Bank	20210809	26.39	26.39	26.25	26.27	29200	25.6402	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20210809	17.31	17.4	17.065	17.13	1138800	16.4849	down	down	correct
SBSI.US	Southside Bancshares Inc	20210809	36.94	37.14	36.47	36.63	101528	35.9845	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210809	4.58	5.2	4.45	5.16	13700	5.16	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20210809	29.94	30.33	28.81	28.95	101300	28.95	down	down	correct
SBUX.US	Starbucks Corporation	20210809	118.99	119.02	117.75	117.94	4557888	116.9796	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210809	9.64	9.64	9.64	9.64	300	9.64
SCAQU.US	Stratim Cloud Acquisition Corp	20210809	9.95	9.95	9.95	9.95	7300	9.95
SCAQW.US	Stratim Cloud Acquisition Corp	20210809	0.8	0.8	0.7801	0.7801	2300	0.7801	down	down	correct
SCHL.US	Scholastic Corporation	20210809	34.35	34.4408	33.83	34.24	72759	33.9439	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20210809	50.61	51.5399	49.6837	51.09	229394	50.9086	up	up	correct
SCKT.US	Socket Mobile Inc	20210809	6.53	6.73	6.43	6.55	103300	6.55	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20210809	9.7	9.705	9.671	9.671	2100	9.671	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210809	10	10	9.983	10	65100	10
SCLEW.US	Broadscale Acquisition Corp	20210809	1.03	1.03	1.01	1.0265	34436	1.0265	down	down	correct
SCOA.US	Scion Tech Growth I	20210809	9.7	9.71	9.69	9.69	32700	9.69	down	down	correct
SCOAU.US	Scion Tech Growth I	20210809	10.05	10.05	10.015	10.02	4100	10.02	down	down	correct
SCOAW.US	Scion Tech Growth I	20210809	1.05	1.065	0.97	1.05	172200	1.05
SCOB.US	ScION Tech Growth II	20210809	9.73	9.73	9.73	9.73	149	9.73
SCOBU.US	ScION Tech Growth II	20210809	10	10	9.98	9.98	300	9.98	down	down	correct
SCOBW.US	ScION Tech Growth II	20210809	0.8203	0.8203	0.8203	0.8203	52	0.8203
SCOR.US	comScore Inc	20210809	3.94	4.05	3.89	4.03	563100	4.03	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210809	5.5	6.02	5.5	5.85	90700	5.85	up	up	correct
SCPL.US	SciPlay Corporation	20210809	15.52	17.4	15.52	17.31	2425100	17.31	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210809	4.84	5.1	4.8	4.94	154400	4.94	up	up	correct
SCR.US	Score Media and Gaming Inc	20210809	32.5	33.17	31.82	32.69	2097029	32.69	up	up	correct
SCSC.US	ScanSource Inc	20210809	27.93	28.2	27.76	27.78	20400	27.78	down	down	correct
SCVL.US	Shoe Carnival Inc	20210809	33.28	34.315	32.25	34.1	325396	34.0264	up	up	correct
SCVX.US	UN	20210809	10.33	10.33	10.33	10.33	0	10.33
SCWX.US	SecureWorks Corp	20210809	18.45	19.1	18.19	18.81	40800	18.81	up	up	correct
SCYX.US	SCYNEXIS Inc	20210809	6.83	6.935	6.75	6.84	125400	6.84	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210809	9.6101	9.6101	9.6101	9.6101	1000	9.6101
SDACU.US	Sustainable Development Acquisition I Corp	20210809	10.01	10.01	10.01	10.01	0	10.01
SDACW.US	Sustainable Development Acquisition I Corp	20210809	0.83	0.8789	0.81	0.8789	2000	0.8789	up	up	correct
SDC.US	SmileDirectClub Inc	20210809	6.83	6.86	6.63	6.7	9131700	6.7	down	down	correct
SDGR.US	Schrödinger Inc	20210809	65.02	66.75	64.7	66	472500	66	up	up	correct
SDH.US	Global Internet of People Inc	20210809	2.95	2.95	2.76	2.92	10800	2.92	down	up	incorrect
SEAC.US	SeaChange International Inc	20210809	1.13	1.13	1.06	1.07	1171500	1.07	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210809	9.9	9.92	9.9	9.9188	44400	9.9188	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20210809	1.59	1.59	1.55	1.58	21938	1.4788	down	down	correct
SECO.US	Secoo Holding Limited	20210809	1.82	1.94	1.81	1.9	284900	1.9	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20210809	295.98	299.67	290.12	294.94	650700	294.94	down	down	correct
SEED.US	Origin Agritech Limited	20210809	12.91	14.35	12.76	13.52	592900	13.52	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20210809	2.15	2.28	2.12	2.2	1293500	2.2	up	down	incorrect
SEER.US	Seer Inc	20210809	31.04	32.18	30.1709	31.66	612783	31.66	up	up	correct
SEIC.US	SEI Investments Company	20210809	61.55	61.985	61.4706	61.81	241843	61.4001	up	up	correct
SELB.US	Selecta Biosciences Inc	20210809	3.86	3.997	3.82	3.86	805500	3.86
SELF.US	Global Self Storage Inc	20210809	5.15	5.24	5.1104	5.19	11712	5.0645	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20210809	52	54.21	51.67	53.43	17100	53.43	up	up	correct
SENEB.US	Seneca Foods Corporation	20210809	53.9	53.9	53.9	53.9	0	53.9
SERA.US	Sera Prognostics Inc. Class A Common Stock	20210809	12.74	13.51	12.57	13.04	49800	13.04	up	up	correct
SESN.US	Sesen Bio Inc	20210809	4.19	4.27	3.86	3.92	12148000	3.92	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20210809	73.94	74.168	73.27	73.4	123105	73.2154	down	down	correct
SFET.US	Safe	20210809	1.24	1.28	1.15	1.2	1281300	1.2	down	down	correct
SFIX.US	Stitch Fix Inc	20210809	46.02	46.04	44.36	44.53	1592500	44.53	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20210809	23.76	24.4799	23.67	24.26	1970730	24.26	up	up	correct
SFNC.US	Simmons First National Corporation	20210809	28.96	29.34	28.76	28.84	249419	28.4826	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20210809	50.99	51.48	50.79	50.93	5900	50.93	down	up	incorrect
SFT.US	Shift Technologies Inc	20210809	8.483	8.98	8.47	8.81	1099193	8.81	up	up	correct
SGA.US	Saga Communications Inc	20210809	22.52	22.7469	21.98	22.3	19204	21.5478	down	down	correct
SGBX.US	SG Blocks Inc	20210809	3.76	4.12	3.76	3.83	100200	3.83	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20210809	24.1049	25.035	23.23	24.6	159515	24.3613	up	up	correct
SGEN.US	Seagen Inc	20210809	155.66	160.72	155.6	159	766000	159	up	up	correct
SGH.US	SMART Global Holdings Inc	20210809	50.25	50.755	49.27	50.12	277200	50.12	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20210809	37	39.3	36.74	39.1	199300	39.1	up	up	correct
SGLB.US	Sigma Labs Inc	20210809	3.55	3.68	3.4762	3.55	81751	3.55
SGLBW.US	Sigma Labs Inc. Warrant	20210809	0.3	0.3	0.279	0.279	2225	0.279	down	up	incorrect
SGMA.US	SigmaTron International Inc	20210809	5.94	6.12	5.89	5.99	29500	5.99	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210809	7.775	7.98	7	7.56	18600	7.56	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210809	9.81	10	9.58	9.9	674000	9.9	up	down	incorrect
SGMS.US	Scientific Games Corporation	20210809	67.52	70.13	64.75	69.97	1440100	69.97	up	up	correct
SGOC.US	SGOCO Group Ltd	20210809	7.63	7.88	7.5	7.64	536700	7.64	up	up	correct
SGRP.US	SPAR Group Inc	20210809	1.78	1.97	1.78	1.93	370000	1.93	up	up	correct
SGRY.US	Surgery Partners Inc	20210809	49.86	49.86	47.75	47.85	291600	47.85	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210809	4.9	5.11	4.85	5	319000	5	up	down	incorrect
SHAC.US	SCP & CO Healthcare Acquisition Company	20210809	9.65	9.7	9.65	9.7	2500	9.7	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210809	10.03	10.03	10.03	10.03	0	10.03
SHACW.US	SCP & CO Healthcare Acquisition Company	20210809	0.6911	0.6911	0.6811	0.6811	805	0.6811	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20210809	17.8	17.97	17.72	17.81	16839	17.5843	up	up	correct
SHC.US	Sotera Health Company	20210809	23.07	23.175	22.7	22.72	323400	22.72	down	down	correct
SHCR.US	Sharecare Inc	20210809	7.2	7.72	6.94	7.66	645100	7.66	up	up	correct
SHCRW.US	Sharecare Inc	20210809	1.19	1.35	1.19	1.34	25000	1.34	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210809	30.17	30.8215	30.01	30.62	206892	30.542	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20210809	0.97	0.98	0.95	0.96	3980200	0.96	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210809	0.06	0.0634	0.049	0.059	97493	0.059	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210809	0.113	0.113	0.093	0.0941	20875	0.0941	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210809	32.89	34.46	32.654	33.05	1134186	33.05	up	up	correct
SHO.US	PI	20210809	25.2	25.3	25.08	25.17	81392	25.17	down	down	correct
SHOO.US	Steven Madden Ltd	20210809	41.96	42.46	41.11	42.09	392480	41.7936	up	down	incorrect
SHPW.US	WT	20210809	0.95	0.9948	0.9	0.951	317129	0.951	up	up	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20210809	9.93	9.93	9.93	9.93	300	9.93
SHYF.US	The Shyft Group Inc	20210809	39.9	40.94	37.95	40.71	163891	40.6666	up	up	correct
SI.US	PA	20210809	24.49	24.53	24.01	24.11	369187	23.7461	down	down	correct
SIBN.US	SI	20210809	24.73	25.02	22.79	22.88	998100	22.88	down	down	correct
SIEB.US	Siebert Financial Corp	20210809	4.21	4.56	4.13	4.44	145600	4.44	up	down	incorrect
SIEN.US	Sientra Inc	20210809	7.7	7.71	7.36	7.45	426100	7.45	down	down	correct
SIFY.US	Sify Technologies Limited	20210809	4	4.19	3.85	3.99	637200	3.99	down	down	correct
SIGA.US	SIGA Technologies Inc	20210809	6.23	6.39	6.23	6.34	189400	6.34	up	up	correct
SIGI.US	Selective Insurance Group Inc	20210809	82.75	83.37	81.89	83.28	121295	82.7416	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210809	26.19	26.2	26.1	26.1	3900	25.5156	down	down	correct
SILC.US	Silicom Ltd	20210809	43.6	44.23	43.6	43.83	24800	43.83	up	up	correct
SILK.US	Silk Road Medical Inc	20210809	51.72	52.15	50.665	51.15	205000	51.15	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210809	80	81.04	79.22	79.98	419048	79.4116	down	down	correct
SINO.US	Sino	20210809	3.05	3.1	2.95	2.98	210300	2.98	down	down	correct
SINT.US	Sintx Technologies Inc	20210809	1.49	1.52	1.47	1.5	442100	1.5	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20210809	2.02	2.04	1.99	1.99	575700	1.99	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210809	6.4807	6.49	6.225	6.25	33997302	6.2289	down	down	correct
SISI.US	Shineco Inc	20210809	4.4	5.16	4.4	4.95	492500	4.95	up	up	correct
SITM.US	SiTime Corporation	20210809	186.71	195	184	191.72	189700	191.72	up	down	incorrect
SIVB.US	SVB Financial Group	20210809	584.41	598.42	580.19	587.02	234700	587.02	up	up	correct
SIVBP.US	SVB Financial Group	20210809	27.27	27.28	27.1	27.1	9900	26.7668	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210809	5.2409	5.3328	5.13	5.3328	14470	5.3328	up	up	correct
SKIN.US	The Beauty Health Company	20210809	18.38	18.78	18.27	18.4	1775400	18.4	up	up	correct
SKINW.US	The Beauty Health Company	20210809	7.5	7.75	7.45	7.51	311300	7.51	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20210809	9.7	9.7	9.7	9.7	0	9.7
SKYAU.US	Skydeck Acquisition Corp	20210809	9.92	9.96	9.92	9.96	4600	9.96	up	up	correct
SKYT.US	SkyWater Technology Inc	20210809	22.14	23.15	21.27	22.54	271995	22.54	up	up	correct
SKYW.US	SkyWest Inc	20210809	40.22	40.62	39.17	40.16	367000	40.16	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20210809	158.4	158.4	155.73	156.52	274500	156.52	down	down	correct
SLAC.US	WT	20210809	1.05	1.07	1.03	1.035	17013	1.035	down	down	correct
SLAMU.US	Slam Corp	20210809	10.04	10.05	10.02	10.035	5200	10.035	down	down	correct
SLAMW.US	Slam Corp	20210809	1.34	1.35	1.31	1.35	11614	1.35	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210809	9.65	9.655	9.65	9.65	1100	9.65
SLCRU.US	Silver Crest Acquisition Corporation	20210809	10.035	10.035	10.035	10.035	100	10.035
SLDB.US	Solid Biosciences Inc	20210809	2.79	2.85	2.73	2.76	439400	2.76	down	down	correct
SLGC.US	Somalogic Inc	20210809	11.54	11.54	11.26	11.3	9100	11.3	down	down	correct
SLGG.US	Super League Gaming Inc	20210809	4.147	4.219	4.03	4.16	354200	4.16	up	down	incorrect
SLGL.US	Sol	20210809	9.9	10.279	9.9	10.09	30200	10.09	up	up	correct
SLGN.US	Silgan Holdings Inc	20210809	39.6	40.29	39.43	40.25	262426	39.9865	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210809	3.54	3.77	3.4501	3.6248	28050	3.6248	up	up	correct
SLM.US	SLM Corporation	20210809	19.06	19.105	18.78	18.8	2144646	18.6542	down	down	correct
SLMBP.US	SLM Corporation	20210809	61.88	61.88	61.88	61.88	703	60.9432
SLN.US	Silence Therapeutics plc	20210809	25.462	25.731	25.462	25.731	500	25.731	up	up	correct
SLNG.US	Stabilis Solutions Inc	20210809	7.9	7.9	7.58	7.59	3800	7.59	down	down	correct
SLNH.US	Soluna Holdings Inc	20210809	7.64	7.95	7	7.29	274300	7.29	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210809	0.954	0.979	0.95	0.971	277800	0.971	up	up	correct
SLP.US	Simulations Plus Inc	20210809	48.32	48.78	47.76	48.68	102080	48.68	up	up	correct
SLRC.US	SLR Investment Corp	20210809	19.05	19.26	18.9601	19.24	84947	18.4259	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210809	0.85	0.929	0.82	0.91	644400	0.91	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210809	9.4	9.95	9.22	9.65	360700	9.65	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210809	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210809	45	45.34	44.8245	45.15	7391	44.8053	up	up	correct
SMBK.US	SmartFinancial Inc	20210809	25	25	24.69	24.72	9707	24.6647	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20210809	39.19	39.41	38.35	38.9	298100	38.9	down	down	correct
SMED.US	Sharps Compliance Corp	20210809	9.84	10.06	9.68	9.78	117100	9.78	down	down	correct
SMFR.US	Sema4 Holdings Corp	20210809	11.61	12.58	11.46	12.01	1001700	12.01	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210809	3.44	3.8415	3.44	3.809	58550	3.809	up	up	correct
SMID.US	Smith	20210809	17.06	17.06	15.03	15.38	46300	15.38	down	down	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20210809	9.55	9.6	9.55	9.6	400	9.6	up	up	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210809	9.92	9.92	9.92	9.92	700	9.92
SMIT.US	Schmitt Industries Inc	20210809	5.47	5.56	5.2801	5.428	9271	5.428	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210809	114.1	116	113.21	114.49	6700	114.49	up	up	correct
SMMF.US	Summit Financial Group Inc	20210809	23.96	24	23.87	23.9	9638	23.5605	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20210809	7.93	8.12	7.89	8.06	75300	8.06	up	up	correct
SMPL.US	The Simply Good Foods Company	20210809	36.15	36.44	35.77	35.8	226900	35.8	down	down	correct
SMSI.US	Smith Micro Software Inc	20210809	5	5.24	4.84	5.11	788200	5.11	up	up	correct
SMTC.US	Semtech Corporation	20210809	64.73	64.73	62.77	63.91	222600	63.91	down	down	correct
SMTI.US	Sanara MedTech Inc	20210809	38.67	41	38.6359	40.52	10374	40.52	up	up	correct
SNAX.US	Stryve Foods Inc	20210809	7.87	8	7.5	7.57	68500	7.57	down	down	correct
SNAXW.US	Stryve Foods Inc	20210809	1.085	1.11	1.085	1.1	35482	1.1	up	up	correct
SNBR.US	Sleep Number Corporation	20210809	99.01	101.24	97.49	99.41	256000	99.41	up	up	correct
SNCE.US	Science 37 Holdings Inc	20210809	9.972	9.98	9.85	9.98	500	9.98	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210809	2.93	2.97	2.88	2.95	418100	2.95	up	down	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20210809	25.05	25.1	24.99	25	19564	25	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210809	34.37	34.58	32.95	34.29	144100	34.29	down	down	correct
SND.US	Smart Sand Inc	20210809	2.51	2.54	2.43	2.47	96000	2.47	down	down	correct
SNDL.US	Sundial Growers Inc	20210809	0.801	0.84	0.79	0.832	102690600	0.832	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210809	14.28	15.02	14.16	14.55	394900	14.55	up	down	incorrect
SNES.US	SenesTech Inc	20210809	1.58	1.6	1.55	1.59	85300	1.59	up	up	correct
SNEX.US	StoneX Group Inc	20210809	66.51	67.18	65.13	66.73	23300	66.73	up	up	correct
SNFCA.US	Security National Financial Corporation	20210809	8.61	8.68	8.56	8.61	16200	8.61
SNGX.US	Soligenix Inc	20210809	1.01	1.01	0.96	0.98	199100	0.98	down	up	incorrect
SNGXW.US	Soligenix Inc. Warrant	20210809	0.13	0.13	0.13	0.13	100	0.13
SNOA.US	Sonoma Pharmaceuticals Inc	20210809	5.73	5.87	5.6	5.77	31200	5.77	up	down	incorrect
SNPO.US	Snap One Holdings Corp. Common Stock	20210809	18.05	18.49	18.03	18.26	244900	18.26	up	up	correct
SNPS.US	Synopsys Inc	20210809	293.79	293.93	290.71	291.4	384800	291.4	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210809	7.27	7.59	7.2	7.22	61900	7.22	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210809	9.68	9.71	9.68	9.71	1300	9.71	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210809	10.05	10.05	10.05	10.05	0	10.05
SNRHW.US	Senior Connect Acquisition Corp. I	20210809	0.85	0.88	0.85	0.879	96635	0.879	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210809	6.92	7.34	6.88	6.89	67300	6.89	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210809	4.49	4.5	4.4	4.48	23884	3.0646	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20210809	4.42	4.56	4.3	4.45	371500	4.45	up	up	correct
SNY.US	Sanofi	20210809	51.18	51.3	50.88	51.09	1636200	51.09	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210809	16.99	17.32	16.56	16.91	15571300	16.91	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210809	6.83	7.065	6.6	6.9	119100	6.9	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20210809	2.23	2.31	2.23	2.25	51400	2.25	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20210809	18.165	18.59	17.927	18.226	4100	18.226	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20210809	20.76	20.76	18.193	18.307	2100	18.307	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210809	18.11	18.11	17.312	17.37	1700	17.37	down	up	incorrect
SOHU.US	Sohu.com Limited	20210809	19.75	20.42	19.54	20.38	242500	20.38	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210809	3.39	3.53	3.37	3.52	2076900	3.52	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210809	1.6	1.61	1.59	1.59	7720	1.59	down	down	correct
SOLY.US	Soliton Inc	20210809	21.75	21.75	21.11	21.24	682300	21.24	down	up	incorrect
SONM.US	Sonim Technologies Inc	20210809	0.44	0.477	0.44	0.46	467507	4.6	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210809	1.07	1.1	1.04	1.07	484000	1.07
SONO.US	Sonos Inc	20210809	34.18	35.04	33.72	34.74	1556500	34.74	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20210809	18	18	16.78	16.82	179000	16.82	down	down	correct
SOTK.US	Sono	20210809	3.08	3.29	3.01	3.29	15000	3.29	up	up	correct
SP.US	SP Plus Corporation	20210809	31.79	31.79	30.36	30.48	49000	30.48	down	down	correct
SPCB.US	SuperCom Ltd	20210809	1.22	1.26	1.2	1.2	561200	1.2	down	down	correct
SPFI.US	South Plains Financial Inc	20210809	23.4	23.72	23.04	23.45	13200	23.3703	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210809	5.57	5.7	5.45	5.61	310400	5.61	up	down	incorrect
SPKAR.US	SPK Acquisition Corp. Right	20210809	0.35	0.35	0.35	0.35	1200	0.35
SPKAU.US	SPK Acquisition Corp Unit	20210809	10.2	10.2	10.2	10.2	0	10.2
SPKB.US	Silver Spike Acquisition Corp II	20210809	9.67	9.68	9.66	9.68	4200	9.68	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210809	10.02	10.04	9.95	9.98	13000	9.98	down	down	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210809	1.245	1.245	1.245	1.245	430	1.245
SPKE.US	Spark Energy Inc	20210809	26.2227	26.3	26.2227	26.2702	3257	26.0886	up	down	incorrect
SPLK.US	Splunk Inc	20210809	144.7	145.32	143.74	144.32	1094300	144.32	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210809	16.18	16.21	15.9	15.92	89000	15.92	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210809	28.09	28.12	27.67	27.76	55700	27.76	down	down	correct
SPOK.US	Spok Holdings Inc	20210809	7.78	7.97	7.72	7.81	132932	7.5919	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210809	2.61	2.72	2.43	2.57	11094200	2.57	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20210809	8.53	8.53	7.93	8.09	32300	8.09	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210809	14.17	14.47	14.04	14.19	77000	14.19	up	down	incorrect
SPSC.US	SPS Commerce Inc	20210809	114.41	114.41	112.59	112.61	74300	112.61	down	down	correct
SPT.US	Sprout Social Inc	20210809	105	107.07	102	106.86	282500	106.86	up	down	incorrect
SPTK.US	SportsTek Acquisition Corp	20210809	9.65	9.65	9.65	9.65	0	9.65
SPTKU.US	SportsTek Acquisition Corp	20210809	9.99	9.99	9.99	9.99	12200	9.99
SPTKW.US	SportsTek Acquisition Corp	20210809	0.65	0.65	0.65	0.65	1366	0.65
SPTN.US	SpartanNash Company	20210809	19.33	19.47	19.19	19.39	149301	19.0467	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210809	17.83	17.83	17.75	17.78	185200	17.78	down	down	correct
SPWR.US	SunPower Corporation	20210809	23.4	24.36	23.07	23.93	2595900	23.93	up	up	correct
SQBG.US	Sequential Brands Group Inc	20210809	11.27	12.18	10.96	11.61	757700	11.61	up	down	incorrect
SQBGQ.US	Sequential Brands Group Inc	20210809	11.27	12.18	10.96	11.61	757700	11.61	up	up	correct
SQFT.US	Presidio Property Trust Inc	20210809	4.23	4.3	4.07	4.09	256400	3.8801	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210809	24.98	24.983	24.93	24.95	3300	23.9523	down	down	correct
SRAX.US	SRAX Inc	20210809	4.37	4.54	4.27	4.39	237900	4.39	up	up	correct
SRCE.US	1st Source Corporation	20210809	47.14	47.14	46.43	46.53	24979	46.2312	down	down	correct
SRCL.US	Stericycle Inc	20210809	67.07	67.17	65.99	66.54	435500	66.54	down	down	correct
SRDX.US	Surmodics Inc	20210809	56.5	57.71	55.11	55.4	35400	55.4	down	down	correct
SREV.US	ServiceSource International Inc	20210809	1.51	1.57	1.47	1.54	120700	1.54	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210809	0.94	0.95	0.9	0.92	4562400	0.92	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210809	8.3	9.18	8.12	8.74	8644239	8.74	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20210809	79.49	81.78	78.33	78.42	825800	78.42	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20210809	18	19.99	18	19.41	9900	19.41	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210809	40.49	40.49	40.49	40.49	0	40.49
SRRK.US	Scholar Rock Holding Corporation	20210809	32.81	38.37	32.81	36.5	121500	36.5	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210809	9.74	9.85	9.74	9.85	2811	9.85	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210809	10.11	10.43	10	10.43	5000	10.43	up	up	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210809	1.22	1.23	1.15	1.23	3400	1.23	up	up	correct
SRTS.US	Sensus Healthcare Inc	20210809	3.68	3.819	3.63	3.8	88000	3.8	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20210809	9.7	9.7	9.61	9.61	10050	9.61	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20210809	1.25	1.25	1.25	1.25	1000	1.25
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210809	9.65	9.7	9.65	9.7	1600	9.7	up	down	incorrect
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210809	9.95	9.95	9.95	9.95	800	9.95
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210809	0.811	0.811	0.8	0.8	2943	0.8	down	down	correct
SSB.US	South State Corporation	20210809	72.05	73.36	71.4	71.95	519786	71.0393	down	down	correct
SSBI.US	Summit State Bank	20210809	16.52	16.69	16.52	16.52	1348	14.8058
SSKN.US	STRATA Skin Sciences Inc	20210809	1.4	1.41	1.39	1.39	21300	1.39	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20210809	76.79	77.565	76.5	77.08	873058	76.7216	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210809	7.97	8.28	7.78	8.04	31500	8.04	up	up	correct
SSP.US	The E.W. Scripps Company	20210809	19.27	19.85	18.4	18.93	201500	18.93	down	down	correct
SSRM.US	SSR Mining Inc	20210809	16.21	16.5491	15.76	15.82	1551918	15.7271	down	down	correct
SSSS.US	SuRo Capital Corp	20210809	14.45	15.3417	14.3	15.08	1145141	10.6735	up	up	correct
SSTI.US	ShotSpotter Inc	20210809	44.24	45.28	44.074	44.55	15600	44.55	up	up	correct
SSYS.US	Stratasys Ltd	20210809	21.39	22.16	21.39	21.92	861100	21.92	up	up	correct
STAA.US	STAAR Surgical Company	20210809	149.82	155.37	147.51	152.69	298700	152.69	up	up	correct
STAB.US	Statera Biopharma Inc	20210809	3.71	3.99	3.5	3.91	110900	3.91	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210809	2.3	2.51	2.3	2.47	475800	2.47	up	down	incorrect
STBA.US	S&T Bancorp Inc	20210809	30.01	30.21	29.67	29.75	110908	29.4742	down	down	correct
STCN.US	Steel Connect Inc	20210809	1.82	1.87	1.8	1.84	88900	1.84	up	up	correct
STEP.US	StepStone Group Inc	20210809	47.23	47.57	46.93	47.13	205800	46.8909	down	down	correct
STFC.US	State Auto Financial Corporation	20210809	50.05	50.2	49.97	50.07	522997	49.8752	up	up	correct
STGW.US	MDC Partners Inc	20210809	5.96	6.2	5.61	6.08	229600	6.08	up	up	correct
STIM.US	Neuronetics Inc	20210809	8.59	9.03	8.38	8.91	416700	8.91	up	up	correct
STKL.US	SunOpta Inc	20210809	10.43	11.01	10.43	10.87	775500	10.87	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210809	9.49	10.88	9.33	10.27	387300	10.27	up	up	correct
STLD.US	Steel Dynamics Inc	20210809	62.46	64.425	62.02	64.4	1635861	63.8619	up	up	correct
STND.US	Standard AVB Financial Corp	20210809	0.29	0.29	0.27	0.275	37414	0.275	down	down	correct
STNE.US	StoneCo Ltd	20210809	57.3	58.33	56.58	58.15	1584300	58.15	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210809	27.38	27.94	26.145	26.35	87100	26.35	down	up	incorrect
STRA.US	Strategic Education Inc	20210809	76.07	77.41	75.55	76.24	170546	75.6523	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210809	9.94	9.96	9.94	9.96	162811	9.96	up	up	correct
STRL.US	Sterling Construction Company Inc	20210809	22.05	22.17	21.57	21.99	165800	21.99	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210809	1.54	1.58	1.53	1.55	16300	1.55	up	up	correct
STRO.US	Sutro Biopharma Inc	20210809	18.42	18.95	18.29	18.37	384600	18.37	down	down	correct
STRR.US	Star Equity Holdings Inc	20210809	3.31	3.64	3.22	3.58	385800	3.58	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210809	10.1	10.1	10	10	1100	8.2159	down	down	correct
STRS.US	Stratus Properties Inc	20210809	29.63	29.85	29.18	29.74	8400	29.74	up	up	correct
STRT.US	Strattec Security Corporation	20210809	42.3	43.9	42.29	43.42	11000	43.42	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210809	5.06	5.22	4.96	5.06	179008	5.06
STTK.US	Shattuck Labs Inc	20210809	20.41	20.99	20.23	20.52	63800	20.52	up	down	incorrect
STWO.US	ACON S2 Acquisition Corp	20210809	9.95	9.96	9.92	9.94	40300	9.94	down	down	correct
STX.US	Seagate Technology Holdings plc	20210809	91.84	93.13	91.34	92.52	1044545	91.1616	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210809	23.38	23.38	22.9094	23.07	36427	22.8501	down	down	correct
SUMO.US	Sumo Logic Inc	20210809	20.38	20.92	20.33	20.35	327900	20.35	down	down	correct
SUMR.US	Summer Infant Inc	20210809	11.31	11.42	10.81	11.18	13800	11.18	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20210809	15.6	15.74	15.46	15.66	41797	15.1622	up	up	correct
SUNW.US	Sunworks Inc	20210809	8.19	8.93	8.1	8.73	1160600	8.73	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210809	26.3	26.3	25.61	25.73	500400	25.73	down	down	correct
SURF.US	Surface Oncology Inc	20210809	5.69	5.89	5.64	5.78	435800	5.78	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20210809	0.1175	0.13	0.1175	0.1299	1063007	6.495	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210809	10.07	10.1	10.06	10.07	2226100	10.07
SVA.US	Sinovac Biotech Ltd	20210809	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210809	12.38	12.5	12.38	12.4	8288	12.35	up	down	incorrect
SVC.US	Service Properties Trust	20210809	11.52	11.79	11.275	11.36	1225297	11.36	down	down	correct
SVFA.US	SVF Investment Corp	20210809	9.73	9.74	9.72	9.72	155700	9.72	down	down	correct
SVFAU.US	SVF Investment Corp	20210809	9.98	9.98	9.955	9.96	87800	9.96	down	down	correct
SVFAW.US	SVF Investment Corp	20210809	1.29	1.305	1.23	1.28	88600	1.28	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210809	9.8	9.8	9.76	9.785	264400	9.785	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210809	9.8	9.84	9.76	9.8	477900	9.8
SVFD.US	Save Foods Inc	20210809	9.35	9.35	8.763	8.763	900	8.763	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210809	9.89	9.89	9.84	9.89	115200	9.89
SVOKU.US	Seven Oaks Acquisition Corp	20210809	10.32	10.32	10.32	10.32	200	10.32
SVOKW.US	Seven Oaks Acquisition Corp	20210809	0.99	0.99	0.9312	0.9312	133921	0.9312	down	up	incorrect
SVRA.US	Savara Inc	20210809	1.27	1.3	1.25	1.27	309824	1.27
SVSVU.US	Spring Valley Acquisition Corp	20210809	10.6	10.6	10.6	10.6	0	10.6
SVSVW.US	Spring Valley Acquisition Corp	20210809	1.12	1.12	1.01	1.05	37173	1.05	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20210809	5.77	5.8	5.74	5.8	5900	5.8	up	up	correct
SWAGU.US	Software Acquisition Group Inc. III Unit	20210809	10.01	10.01	10.01	10.01	0	10.01
SWAV.US	ShockWave Medical Inc	20210809	199.69	201.75	183	189.82	715500	189.82	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210809	24.7	25.25	24.45	24.89	889700	24.6854	up	down	incorrect
SWET.US	Athlon Acquisition Corp	20210809	9.67	9.67	9.66	9.66	1800	9.66	down	down	correct
SWETU.US	Athlon Acquisition Corp	20210809	10.05	10.05	10.02	10.02	800	10.02	down	down	correct
SWETW.US	Athlon Acquisition Corp	20210809	0.8	0.812	0.8	0.81	3833	0.81	up	down	incorrect
SWIM.US	Latham Group Inc	20210809	20.49	20.91	19.461	19.81	354300	19.81	down	up	incorrect
SWIR.US	Sierra Wireless Inc	20210809	19.31	19.62	19.15	19.28	117300	19.28	down	down	correct
SWKH.US	SWK Holdings Corporation	20210809	17.28	17.31	17.02	17.15	7700	17.15	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20210809	186.3	186.68	184.29	185.7	837340	184.4878	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20210809	81.46	81.77	79.55	80.93	124900	80.93	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20210809	1.24	1.33	1.23	1.29	205100	1.29	up	up	correct
SY.US	So	20210809	6.85	7.174	6.81	7.11	246500	7.11	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20210809	49.92	50.1	49.1542	49.95	26808	49.4715	up	up	correct
SYBX.US	Synlogic Inc	20210809	3.02	3.12	2.96	2.96	200900	2.96	down	down	correct
SYNA.US	Synaptics Incorporated	20210809	170.5	171.42	166.05	169.33	437600	169.33	down	down	correct
SYNC.US	Synacor Inc	20210809	214.5	216.0425	212	212	546138	212	down	up	incorrect
SYNH.US	Syneos Health Inc	20210809	85.22	86.4	83	84.7	856700	84.7	down	down	correct
SYNL.US	Synalloy Corporation	20210809	10.13	10.13	9.76	10.1	12600	10.1	down	down	correct
SYPR.US	Sypris Solutions Inc	20210809	3.02	3.25	3	3.15	394300	3.15	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20210809	4.71	5.076	4.66	4.91	549900	4.91	up	up	correct
SYTA.US	Siyata Mobile Inc	20210809	5.81	5.99	5.611	5.8	15540	5.8	down	down	correct
TA.US	TravelCenters of America Inc	20210809	38.86	39.36	37	38.54	175100	38.54	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210809	8.67	8.67	8.47	8.58	159528	8.4998	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210809	16	16.4	15.42	15.48	131600	15.48	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20210809	4.82	4.9864	4.72	4.72	90630	4.6334	down	down	correct
TAKMX.US	TAKMX	20210809	9.04	9.04	9.04	9.04	0	9.04
TALK.US	Talkspace Inc	20210809	5.74	5.94	5.55	5.93	663300	5.93	up	up	correct
TALKW.US	Talkspace Inc	20210809	1.11	1.2	1.02	1.17	184251	1.17	up	up	correct
TALS.US	Talaris Therapeutics Inc	20210809	15.564	15.564	13.82	14.13	17800	14.13	down	down	correct
TANH.US	Tantech Holdings Ltd	20210809	0.975	0.995	0.94	0.972	587200	0.972	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210809	27.71	27.86	27.54	27.75	1770	26.6976	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210809	26.48	26.5	26.27	26.46	4256	25.4776	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210809	26.2	26.24	26.15	26.22	5619	25.2361	up	up	correct
TAOP.US	Taoping Inc	20210809	3.19	3.49	3.18	3.42	502600	3.42	up	up	correct
TARA.US	Protara Therapeutics Inc	20210809	7.52	7.86	7.51	7.78	17700	7.78	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210809	24.91	25.32	24.4	24.4	118500	24.4	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20210809	30.7	31.43	30.03	30.99	284500	30.99	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20210809	4.86	4.86	4.72	4.72	173973	4.2832	down	down	correct
TATT.US	TAT Technologies Ltd	20210809	6.26	6.29	6.21	6.26	21900	6.26
TAYD.US	Taylor Devices Inc	20210809	11.89	11.89	11.89	11.89	300	11.89
TBBK.US	The Bancorp Inc	20210809	25.23	25.64	24.76	25.18	244200	25.18	down	up	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20210809	9.74	9.74	9.74	9.74	0	9.74
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210809	9.923	9.95	9.9	9.95	1400	9.95	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210809	1	1.015	0.99	1	3834	1
TBK.US	Triumph Bancorp Inc	20210809	81.68	83.41	80.32	81.4	163200	81.4	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210809	28.25	28.25	28.25	28.25	0	27.3613
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210809	9.56	9.87	9.56	9.74	244800	9.74	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210809	2.66	2.75	2.59	2.705	10567	2.705	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20210809	20.2	20.263	20.15	20.24	16014	19.8123	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20210809	0.64	0.685	0.639	0.654	5871200	0.654	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210809	0.22	0.22	0.22	0.22	8300	0.22
TBNK.US	Territorial Bancorp Inc	20210809	25.79	25.83	25.53	25.57	32926	25.0263	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210809	12.96	13.21	12.62	13	802700	13	up	down	incorrect
TBSA.US	TB SA Acquisition Corp	20210809	9.63	9.63	9.62	9.63	49900	9.63
TBSAU.US	TB SA Acquisition Corp	20210809	9.863	9.863	9.863	9.863	0	9.863
TC.US	TuanChe ADR	20210809	2.7879	2.79	2.6	2.72	10012	2.72	down	up	incorrect
TCAC.US	Tuatara Capital Acquisition Corporation	20210809	9.69	9.69	9.69	9.69	199900	9.69
TCACU.US	Tuatara Capital Acquisition Corporation	20210809	10.09	10.09	10.05	10.05	200200	10.05	down	down	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210809	0.85	0.85	0.79	0.8	19286	0.8	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20210809	11.975	12.025	11.95	12	46100	12	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20210809	64.44	65.32	63.45	64.2	502000	64.2	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210809	28.25	28.25	27.89	27.96	10800	27.2122	down	up	incorrect
TCBK.US	TriCo Bancshares	20210809	39.195	41.71	39.195	40.57	63221	40.0795	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20210809	15.44	15.44	15.12	15.17	14700	15.17	down	down	correct
TCCO.US	Technical Communications Corporation	20210809	3.2	3.3	2.95	3	30200	3	down	down	correct
TCDA.US	Tricida Inc	20210809	3.97	4.22	3.97	4.21	175500	4.21	up	up	correct
TCFC.US	The Community Financial Corporation	20210809	37.88	38.74	37.6145	38.35	29025	38.35	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210809	43.32	45.29	43.32	44.88	288900	44.88	up	up	correct
TCOM.US	Trip.com Group Limited	20210809	24.91	25.015	24.34	24.85	3113821	24.85	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20210809	3.67	3.9	3.63	3.78	290400	3.78	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210809	14.14	14.2199	14.09	14.11	143104	13.5106	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20210809	14.81	15.09	14.56	14.65	544100	14.65	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20210809	10.53	10.6	9.95	10.15	65038	10.15	down	down	correct
TCVA.US	TCV Acquisition Corp	20210809	9.86	10.01	9.86	10	175500	10	up	up	correct
TCX.US	Tucows Inc	20210809	77.17	77.33	76.81	77.33	11004	77.33	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20210809	10.9	11.32	10.86	11.01	197664	11.01	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210809	12.47	12.47	12.47	12.47	0	12.47
TDACW.US	Trident Acquisitions Corp. Warrant	20210809	1.84	1.93	1.72	1.87	350817	1.87	up	up	correct
TDUP.US	ThredUp Inc	20210809	23.26	23.75	22.55	22.96	272500	22.96	down	up	incorrect
TDW.US	WT	20210809	0.1776	0.2375	0.1776	0.2375	954	0.2375	up	up	correct
TEAM.US	Atlassian Corporation Plc	20210809	336.28	337.74	331.39	335.84	1247787	335.84	down	down	correct
TECH.US	Bio	20210809	480.92	489.25	476.15	479.25	259580	478.6142	down	down	correct
TECTP.US	Tectonic Financial Inc	20210809	10	10.05	10	10.05	4200	9.8379	up	up	correct
TEDU.US	Tarena International Inc	20210809	1.38	2.1	1.37	1.88	7896678	9.4	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210809	9.67	9.71	9.67	9.68	5742	9.68	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210809	10.1	10.1	10.1	10.1	500	10.1
TEKKW.US	Tekkorp Digital Acquisition Corp	20210809	0.9	0.92	0.85	0.907	72900	0.907	up	up	correct
TELA.US	TELA Bio Inc	20210809	13.66	13.9	13.6	13.6	1300	13.6	down	down	correct
TELL.US	Tellurian Inc	20210809	3	3.06	2.94	3.01	7737300	3.01	up	up	correct
TENB.US	Tenable Holdings Inc	20210809	43.16	44	42.9	43.09	683300	43.09	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210809	1.67	1.75	1.65	1.7	46700	1.7	up	down	incorrect
TER.US	Teradyne Inc	20210809	127.3	127.63	125.595	125.94	650905	125.7535	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20210809	10.08	10.18	9.65	9.91	102187	9.91	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210809	5.45	5.63	5.45	5.52	57700	5.52	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20210809	9.68	9.68	9.68	9.68	200	9.68
TETCU.US	Tech and Energy Transition Corporation	20210809	9.9	9.9	9.9	9.9	2100	9.9
TETCW.US	Tech and Energy Transition Corporation	20210809	0.835	0.8351	0.83	0.83	12800	0.83	down	up	incorrect
TFC.US	PR	20210809	26.68	26.68	26.53	26.55	99122	25.9605	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20210809	8.19	8.35	7.905	7.98	128100	7.98	down	up	incorrect
TFSL.US	TFS Financial Corporation	20210809	19.69	19.78	19.49	19.69	144171	19.1187
TGA.US	TransGlobe Energy Corporation	20210809	1.65	1.72	1.59	1.71	124400	1.71	up	up	correct
TGLS.US	Tecnoglass Inc	20210809	22.74	23.66	21.5	23.04	406345	22.9544	up	up	correct
TGTX.US	TG Therapeutics Inc	20210809	23.55	24.649	23.33	23.54	1487900	23.54	down	down	correct
TH.US	Target Hospitality Corp	20210809	3.64	3.92	3.54	3.86	248441	3.86	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20210809	10.02	10.05	10.02	10.04	33100	10.04	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210809	10.38	10.38	10.38	10.38	0	10.38
THCAW.US	THCAW	20210809	0.97	0.99	0.93	0.99	29505	0.99	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20210809	9.95	10	9.93	9.94	650700	9.94	down	down	correct
THFF.US	First Financial Corporation	20210809	40.92	40.92	40.12	40.47	37500	40.47	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210809	9.85	9.86	9.85	9.86	12500	9.86	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210809	10.2	10.2	10.2	10.2	0	10.2
THMO.US	ThermoGenesis Holdings Inc	20210809	2.32	2.41	2.27	2.31	238200	2.31	down	down	correct
THRM.US	Gentherm Incorporated	20210809	83.41	83.62	81.58	82.06	90000	82.06	down	down	correct
THRY.US	Thryv Holdings Inc	20210809	33.38	34.96	32.85	34.21	212600	34.21	up	up	correct
THTX.US	Theratechnologies Inc	20210809	3.61	3.62	3.49	3.61	233400	3.61
THWWW.US	Target Hospitality Corp	20210809	0.4554	0.4999	0.4554	0.49	15676	0.49	up	up	correct
TIG.US	Trean Insurance Group Inc	20210809	14.07	14.2242	13.98	14.06	10296	14.06	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210809	38.66	38.91	38.59	38.59	32200	38.59	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210809	17.67	18.83	16.9	18.32	6764100	18.32	up	up	correct
TIL.US	Instil Bio Inc	20210809	17.05	17.22	16.51	16.87	132160	16.87	down	down	correct
TILE.US	Interface Inc	20210809	14.37	14.37	13.74	13.76	234088	13.7407	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210809	9.69	9.7	9.69	9.7	15000	9.7	up	down	incorrect
TIOAU.US	Tio Tech A	20210809	10	10	10	10	0	10
TIPLX.US	Total Income + Real Estate Fund Class L	20210809	31.1	31.1	31.1	31.1	0	30.6918
TIPPX.US	Total Income + Real Estate Fund CL C	20210809	29.76	29.76	29.76	29.76	0	29.3694
TIPRX.US	Totl In Rl Est A	20210809	31.43	31.43	31.43	31.43	0	31.0175
TIPT.US	Tiptree Inc	20210809	10.25	10.26	10.03	10.18	55537	10.113	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210809	32.08	32.08	32.08	32.08	0	31.6589
TIRX.US	Tian Ruixiang Holdings Ltd	20210809	4.84	5.39	4.74	5.07	556400	5.07	up	up	correct
TITN.US	Titan Machinery Inc	20210809	28.18	28.29	27.35	27.98	114100	27.98	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20210809	22.735	22.735	21.085	21.22	36200	21.22	down	down	correct
TLF.US	Tandy Leather Factory Inc	20210809	21.44	21.44	21.4	21.4	478	21.4	down	down	correct
TLGT.US	Teligent Inc	20210809	0.46	0.46	0.45	0.45	2769400	0.45	down	down	correct
TLIS.US	Talis Biomedical Corporation	20210809	9.92	10.1	9.6	9.67	148200	9.67	down	down	correct
TLMD.US	SOC Telemed Inc	20210809	4.24	4.67	4.24	4.56	622600	4.56	up	down	incorrect
TLMDW.US	SOC Telemed Inc	20210809	0.721	0.75	0.71	0.75	7014	0.75	up	down	incorrect
TLRY.US	Tilray Inc	20210809	14.28	14.71	13.88	14.71	14547100	14.71	up	up	correct
TLS.US	Telos Corporation	20210809	28.01	29.05	27.81	28.57	695800	28.57	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210809	1.99	2.01	1.94	2.01	117600	2.01	up	down	incorrect
TMC.US	TMC the metals company Inc	20210809	9.92	9.94	9.92	9.92	60208	9.92
TMCI.US	Treace Medical Concepts Inc	20210809	26.95	27.5	25.68	26.18	118400	26.18	down	down	correct
TMDI.US	Titan Medical Inc	20210809	1.66	1.78	1.65	1.72	480500	1.72	up	down	incorrect
TMDX.US	TransMedics Group Inc	20210809	30.455	32.5	29.48	32.04	348000	32.04	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20210809	9.77	9.79	9.75	9.775	9500	9.775	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20210809	10.12	10.15	10.11	10.15	6800	10.15	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210809	0.7299	0.8101	0.7299	0.76	21957	0.76	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210809	9.71	9.77	9.71	9.77	2303	9.77	up	down	incorrect
TMPMU.US	Turmeric Acquisition Corp	20210809	9.99	9.99	9.99	9.99	0	9.99
TMPMW.US	Turmeric Acquisition Corp	20210809	0.92	0.92	0.92	0.92	0	0.92
TMTS.US	Spartacus Acquisition Corporation	20210809	10.06	10.06	10	10.01	9400	10.01	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210809	10.51	10.51	10.51	10.51	600	10.51
TMTSW.US	Spartacus Acquisition Corporation	20210809	1.11	1.13	1.1	1.13	13005	1.13	up	up	correct
TMUS.US	T	20210809	142.8	144	142.69	142.99	4645800	142.99	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210809	106.91	108.705	105.88	107.69	652100	107.69	up	up	correct
TNGX.US	Bctg Acquisition Corp	20210809	11.17	11.18	10.2	10.2	105001	10.2	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20210809	9330	9480	9210	9390	82400	9390	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210809	0.68	0.72	0.67	0.7	7032100	0.7	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20210809	18	19.99	17.054	19.99	342800	19.99	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210809	2.04	2.4	2.01	2.39	374100	2.39	up	up	correct
TOPS.US	Top Ships Inc	20210809	1.32	1.325	1.27	1.31	435970	1.31	down	down	correct
TOUR.US	Tuniu Corporation	20210809	1.9	1.95	1.84	1.91	157400	1.91	up	up	correct
TOWN.US	TowneBank	20210809	30.68	30.89	30.35	30.52	45618	30.1303	down	down	correct
TPGY.US	WT	20210809	11.12	11.49	11.07	11.11	880439	11.11	down	down	correct
TPIC.US	TPI Composites Inc	20210809	41.36	43.45	41.24	42.9	515400	42.9	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210809	13.92	15.65	13.3	14.7	565500	14.7	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20210809	63.78	64.98	61.75	62.07	274400	62.07	down	down	correct
TREE.US	LendingTree Inc	20210809	183.71	186.81	182.39	182.83	95800	182.83	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210809	37.16	39.19	36.1	36.81	415800	36.81	down	down	correct
TRIB.US	Trinity Biotech plc	20210809	2.4	2.46	2.3	2.4	72000	2.4
TRIL.US	Trillium Therapeutics Inc	20210809	6.55	6.65	6.42	6.42	541800	6.42	down	down	correct
TRIN.US	Trinity Capital Inc	20210809	15.25	15.25	15.09	15.23	92771	14.6078	down	up	incorrect
TRIP.US	TripAdvisor Inc	20210809	37.03	37.08	35.62	36.02	2614400	36.02	down	up	incorrect
TRIT.US	Triterras Inc	20210809	5.41	5.506	5.34	5.5	184603	5.5	up	up	correct
TRITW.US	Triterras Inc	20210809	0.8901	0.99	0.8901	0.94	19304	0.94	up	up	correct
TRKAW.US	Troika Media Group Inc	20210809	0.5299	0.5299	0.5299	0.5299	156	0.5299
TRMB.US	Trimble Inc	20210809	89.17	89.83	88.44	89.18	907900	89.18	up	up	correct
TRMD.US	TORM plc	20210809	8.58	8.64	8.49	8.49	6500	8.49	down	down	correct
TRMK.US	Trustmark Corporation	20210809	30.47	30.87	30.24	30.44	87712	29.9978	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210809	21.69	22.09	21.59	22	69800	22	up	up	correct
TRNS.US	Transcat Inc	20210809	64.95	65.1	64.56	64.56	7600	64.56	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20210809	0.134	0.134	0.1075	0.1075	2105	0.1075	down	up	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210809	10.03	10.03	10.03	10.03	200	10.03
TROO.US	TROOPS Inc	20210809	7.63	7.88	7.5	7.64	536700	7.64	up	up	correct
TROW.US	T. Rowe Price Group Inc	20210809	214.23	216.28	212.86	215.57	593064	213.2767	up	up	correct
TRS.US	TriMas Corporation	20210809	31.54	31.995	30.82	30.87	96094	30.8332	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210809	34.04	34.14	33.63	33.81	51708	33.0906	down	down	correct
TRUE.US	TrueCar Inc	20210809	4.15	4.36	4.072	4.3	1329000	4.3	up	up	correct
TRUP.US	Trupanion Inc	20210809	100.4	104.58	98.35	102.08	231100	102.08	up	up	correct
TRVG.US	trivago N.V	20210809	2.94	3	2.92	2.94	765100	2.94
TRVI.US	Trevi Therapeutics Inc	20210809	1.91	2	1.91	1.97	7100	1.97	up	up	correct
TRVN.US	Trevena Inc	20210809	1.42	1.48	1.39	1.41	935900	1.41	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210809	36.99	38.89	35.77	38.18	166800	38.18	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210809	29.53	29.63	29.4	29.43	8795	28.9116	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210809	20.9	20.97	20.51	20.7	57700	20.7	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210809	26.4	26.43	26.26	26.28	1505	25.4444	down	up	incorrect
TSCBP.US	TriState Capital Holdings Inc	20210809	26.85	26.85	26.53	26.55	1700	25.7602	down	up	incorrect
TSCO.US	Tractor Supply Company	20210809	186.92	188.325	186.22	187.58	569157	186.6552	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210809	29.45	29.5	28.89	29.42	729200	29.42	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210809	18.05	18.385	17.86	17.87	30400	17.87	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210809	9.719	9.719	9.719	9.719	300	9.719
TSIBU.US	Tishman Speyer Innovation Corp. II	20210809	10.035	10.035	10.035	10.035	1100	10.035
TSIFX.US	TSIFX	20210809	9.49	9.49	9.49	9.49	0	9.49
TSLA.US	Tesla Inc	20210809	710.17	719.03	705.13	713.76	14715300	713.76	up	up	correct
TSP.US	TuSimple Holdings Inc	20210809	33.45	34.92	32.41	34.35	2624500	34.35	up	up	correct
TSRI.US	TSR Inc	20210809	8.47	9.07	8.4	8.6	10810	8.6	up	up	correct
TTCF.US	Tattooed Chef Inc	20210809	20.57	21.45	20.45	21.34	949900	21.34	up	up	correct
TTD.US	The Trade Desk Inc	20210809	82.57	83.88	78.25	81.32	8622000	81.32	down	down	correct
TTEC.US	TTEC Holdings Inc	20210809	106.07	106.67	103.445	103.95	53145	103.4261	down	down	correct
TTEK.US	Tetra Tech Inc	20210809	136.18	136.18	133.81	135.88	204165	135.5298	down	down	correct
TTGT.US	TechTarget Inc	20210809	81.79	82.76	80.51	81.91	111100	81.91	up	up	correct
TTMI.US	TTM Technologies Inc	20210809	14.06	14.2	14	14.05	647800	14.05	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210809	2.23	2.25	2.21	2.22	39900	2.22	down	down	correct
TTOO.US	T2 Biosystems Inc	20210809	1.05	1.08	1.04	1.07	3723800	1.07	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210809	7.64	7.64	7.428	7.58	69261	6.9871	down	down	correct
TTWO.US	Take	20210809	158.28	161.6	158.23	160.57	1145400	160.57	up	up	correct
TUEM.US	Tuesday Morning Corporation	20210809	4.05	4.145	3.98	4.11	190100	4.11	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20210809	9.625	9.625	9.62	9.62	600	9.62	down	down	correct
TUGCU.US	TradeUP Global Corporation	20210809	9.98	9.98	9.98	9.98	700	9.98
TUGCW.US	TradeUP Global Corporation Warrant	20210809	0.6	0.6	0.6	0.6	2000	0.6
TURN.US	180 Degree Capital Corp	20210809	7.49	7.56	7.49	7.53	5400	7.53	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210809	3.25	3.6	3.25	3.54	66600	3.54	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210809	10.02	10.04	9.945	9.98	362700	9.98	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210809	10.47	10.47	10.47	10.47	500	10.47
TVACW.US	Thayer Ventures Acquisition Corporation	20210809	1.16	1.2	1.16	1.2	13500	1.2	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210809	14.5	14.79	14.11	14.19	548968	14.19	down	down	correct
TVTY.US	Tivity Health Inc	20210809	22.74	22.74	21.94	22.3	625160	22.3	down	up	incorrect
TW.US	Tradeweb Markets Inc	20210809	89.17	89.76	88.08	88.84	187500	88.6871	down	down	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20210809	9.925	9.94	9.89	9.92	4500	9.92	down	down	correct
TWIN.US	Twin Disc Incorporated	20210809	14.61	15.98	14.57	14.83	18100	14.83	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20210809	9.92	9.92	9.92	9.92	100	9.92
TWLVW.US	Twelve Seas Investment Company II	20210809	0.7151	0.7151	0.7151	0.7151	100	0.7151
TWNK.US	Hostess Brands Inc	20210809	15.8	16.03	15.8	15.98	804000	15.98	up	up	correct
TWNKW.US	Hostess Brands Inc	20210809	2.25	2.3	2.25	2.3	5800	2.3	up	up	correct
TWOU.US	2U Inc	20210809	41.1	41.8	40.55	40.58	601200	40.58	down	down	correct
TWST.US	Twist Bioscience Corporation	20210809	111.02	113.85	109.3	112.84	298800	112.84	up	up	correct
TXG.US	10x Genomics Inc	20210809	171.31	176.19	167.2	172.71	564000	172.71	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210809	0.95	0.96	0.91	0.95	3882300	0.95
TXN.US	Texas Instruments Incorporated	20210809	193.28	193.53	190.33	190.45	2396200	189.2842	down	down	correct
TXRH.US	Texas Roadhouse Inc	20210809	91	91.25	88.18	89.52	844316	88.7305	down	down	correct
TYHT.US	Shineco Inc	20210809	4.4	5.16	4.4	4.95	492500	4.95	up	up	correct
TYME.US	Tyme Technologies Inc	20210809	1.14	1.16	1.12	1.15	1909096	1.15	up	down	incorrect
TZOO.US	Travelzoo	20210809	14.15	14.67	13.97	14.44	102300	14.44	up	down	incorrect
TZPS.US	TZP Strategies Acquisition Corp	20210809	9.65	9.65	9.65	9.65	300	9.65
TZPSU.US	TZP Strategies Acquisition Corp	20210809	9.909	9.909	9.909	9.909	0	9.909
UAL.US	United Airlines Holdings Inc	20210809	46.99	47	45.53	46.45	13064800	46.45	down	down	correct
UBCP.US	United Bancorp Inc	20210809	13.96	14.06	13.61	14.06	10488	13.7946	up	up	correct
UBFO.US	United Security Bancshares	20210809	8.08	8.19	8.0401	8.15	39356	8.0389	up	up	correct
UBOH.US	United Bancshares Inc	20210809	34.621	34.95	33.4046	34	2633	33.5365	down	down	correct
UBSI.US	United Bankshares Inc	20210809	35.29	35.44	34.89	34.93	322568	34.2299	down	down	correct
UBX.US	Unity Biotechnology Inc	20210809	3.69	3.82	3.69	3.82	462600	3.82	up	up	correct
UCBI.US	United Community Banks Inc	20210809	30.44	30.83	30.12	30.4	276377	30.012	down	down	correct
UCBIO.US	United Community Banks Inc	20210809	27.75	28.07	27.75	27.82	9100	26.9701	up	up	correct
UCL.US	uCloudlink Group Inc	20210809	7.48	7.92	7.13	7.7	116992	7.7	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20210809	47.6	48.27	46.88	47.38	413200	47.38	down	down	correct
UEIC.US	Universal Electronics Inc	20210809	48.01	48.95	47.63	47.85	61500	47.85	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210809	4.36	4.68	4.33	4.62	159100	4.62	up	up	correct
UFCS.US	United Fire Group Inc	20210809	26.53	26.81	26.23	26.66	44437	26.3221	up	up	correct
UFPI.US	UFP Industries Inc	20210809	73.3	73.43	72.52	72.57	155131	72.2633	down	down	correct
UFPT.US	UFP Technologies Inc	20210809	68.3	68.3	64.45	64.95	11200	64.95	down	down	correct
UG.US	United	20210809	15.11	16	15.11	15.5486	3078	15.5486	up	down	incorrect
UGRO.US	urban	20210809	10.32	10.37	9.91	10.24	80256	10.24	down	down	correct
UHAL.US	AMERCO	20210809	621.46	639.725	621	638.01	35371	637.0824	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210809	4.11	4.12	3.91	3.96	123611	3.9098	down	down	correct
UK.US	Ucommune International Ltd	20210809	1.16	1.21	1.14	1.18	80501	1.18	up	up	correct
UKOMW.US	Ucommune International Ltd	20210809	0.21	0.228	0.2	0.21	36948	0.21
ULBI.US	Ultralife Corporation	20210809	8.59	8.64	8.3	8.48	65800	8.48	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20210809	14.98	15.205	14.62	14.86	386500	14.86	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20210809	21.52	21.9245	21	21.24	31097	21.0211	down	down	correct
ULTA.US	Ulta Beauty Inc	20210809	352.02	356.64	347.38	352.65	404600	352.65	up	up	correct
UMBF.US	UMB Financial Corporation	20210809	95.55	95.93	93.7	93.78	134863	93.0624	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210809	19.72	19.9399	19.49	19.66	1119196	19.2542	down	down	correct
UNAM.US	Unico American Corporation	20210809	4.43	4.43	4.43	4.43	0	4.43
UNB.US	Union Bankshares Inc	20210809	33.49	35.945	33.49	35.1006	25882	34.7398	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20210809	2.8	3.38	2.79	3.05	3738400	3.05	up	up	correct
UNIQX.US	UNIQX	20210809	27.84	27.84	27.84	27.84	0	27.84
UNIT.US	Uniti Group Inc	20210809	12.83	13.27	12.79	13.11	1983680	12.8077	up	up	correct
UNTY.US	Unity Bancorp Inc	20210809	22.83	23	22.75	22.84	13631	22.6626	up	up	correct
UONE.US	Urban One Inc	20210809	7.1	8.1	7	7.77	2870000	7.77	up	up	correct
UONEK.US	Urban One Inc	20210809	5.8	5.98	5.66	5.86	262700	5.86	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20210809	2.62	2.78	2.62	2.64	202400	2.64	up	up	correct
UPLD.US	Upland Software Inc	20210809	36.67	37.3	36.28	37.09	169417	37.09	up	up	correct
UPST.US	Upstart Holdings Inc	20210809	134.9	140.03	133.478	137.19	3915600	137.19	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20210809	9.963	9.963	9.963	9.963	600	9.963
UPWK.US	Upwork Inc	20210809	45.45	46.53	44.39	46.18	2912500	46.18	up	up	correct
URBN.US	Urban Outfitters Inc	20210809	38.62	38.76	37.72	38.53	1164200	38.53	down	down	correct
URGN.US	UroGen Pharma Ltd	20210809	15.51	15.747	15.32	15.43	83100	15.43	down	down	correct
UROY.US	Uranium Royalty Corp	20210809	2.62	2.65	2.5	2.51	113400	2.51	down	down	correct
USAK.US	USA Truck Inc	20210809	13.82	14.14	13.82	13.99	65100	13.99	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210809	11.33	11.48	11.1	11.48	4100	11.48	up	up	correct
USAU.US	U.S. Gold Corp	20210809	10.12	10.34	9.84	9.93	36900	9.93	down	up	incorrect
USCB.US	US Century Bank	20210809	10.98	11	10.77	10.99	11381	10.99	up	up	correct
USEG.US	U.S. Energy Corp	20210809	3.71	4.02	3.66	3.89	315550	3.89	up	up	correct
USIO.US	Usio Inc	20210809	5.65	5.8	5.42	5.57	38600	5.57	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20210809	146.41	147.02	143.6499	147.02	2849	146.6897	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210809	25.73	25.73	25.73	25.73	0	25.4705
USQSX.US	USQ Core Real Estate Fund	20210809	25.75	25.75	25.75	25.75	0	25.4905
USWS.US	U.S. Well Services Inc	20210809	0.9264	0.99	0.9101	0.959	413110	3.3565	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210809	0.1703	0.1797	0.15	0.17	81115	0.17	down	down	correct
UTHR.US	United Therapeutics Corporation	20210809	209.68	212.26	205.75	207.72	859100	207.72	down	down	correct
UTMD.US	Utah Medical Products Inc	20210809	86.01	87.4399	86.01	86.55	3305	84.7247	up	up	correct
UTME.US	United Time Technology Co. Ltd	20210809	7.15	7.477	6.903	7.34	149700	7.34	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20210809	1.35	1.4	1.3	1.3	113000	1.3	down	down	correct
UVSP.US	Univest Financial Corporation	20210809	28.1	28.35	27.8375	27.91	54598	27.5284	down	up	incorrect
UXIN.US	Uxin Limited	20210809	3.48	3.59	3.43	3.48	1406400	3.48
VABK.US	Virginia National Bankshares Corporation	20210809	37.39	38.4001	37.39	38.4001	1963	37.7708	up	down	incorrect
VACC.US	Vaccitech plc	20210809	16.29	16.29	14.87	15.58	17000	15.58	down	down	correct
VALN.US	Valneva SE	20210809	29.68	30.18	29.56	30	6900	30	up	up	correct
VALU.US	Value Line Inc	20210809	32.4	32.4	32.4	32.4	752	32.1782
VAQC.US	Vector Acquisition Corporation II	20210809	9.67	9.75	9.67	9.73	10100	9.73	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210809	48	48	48	48	259	47.88
VBIV.US	VBI Vaccines Inc	20210809	3.09	3.17	3.06	3.13	1797300	3.13	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210809	2.2	2.29	2.15	2.22	234100	2.22	up	up	correct
VBTX.US	Veritex Holdings Inc	20210809	34.39	35	34.02	34.33	150278	34.1717	down	down	correct
VC.US	Visteon Corporation	20210809	117.39	117.89	116.02	117.08	115700	117.08	down	up	incorrect
VCEL.US	Vericel Corporation	20210809	49.01	50.14	48.66	49.37	193000	49.37	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210809	9.94	9.94	9.94	9.94	16700	9.94
VCKAU.US	Vickers Vantage Corp. I	20210809	10.225	10.23	10.225	10.23	2000	10.23	up	up	correct
VCKAW.US	Vickers Vantage Corp. I	20210809	0.621	0.621	0.62	0.62	1517	0.62	down	down	correct
VCMIX.US	Versus Capital Multi	20210809	28.9	28.9	28.9	28.9	0	28.6077
VCNX.US	Vaccinex Inc	20210809	2.5	2.6	2.42	2.55	154232	2.55	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210809	26.32	26.32	26.32	26.32	0	25.9499
VCTR.US	Victory Capital Holdings Inc	20210809	34.05	34.64	33.54	33.93	86979	33.6191	down	down	correct
VCYT.US	Veracyte Inc	20210809	46.97	48.5	46.24	46.87	546400	46.87	down	up	incorrect
VECO.US	Veeco Instruments Inc	20210809	23.15	23.37	22.78	22.93	191000	22.93	down	up	incorrect
VECT.US	VectivBio Holding AG	20210809	8.5	8.99	8.28	8.31	16800	8.31	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20210809	4.5	4.6	4.33	4.53	75800	4.53	up	up	correct
VELO.US	Velocity Acquisition Corp	20210809	9.8	9.82	9.8	9.82	164000	9.82	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210809	10.11	10.11	10.11	10.11	100000	10.11
VELOW.US	Velocity Acquisition Corp	20210809	1	1.25	0.971	1.25	54867	1.25	up	up	correct
VENA.US	Venus Acquisition Corporation	20210809	9.95	9.96	9.94	9.94	9300	9.94	down	down	correct
VENAR.US	Venus Acquisition Corporation	20210809	0.51	0.5101	0.51	0.5101	994	0.5101	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210809	10.894	10.894	10.894	10.894	0	10.894
VENAW.US	Venus Acquisition Corporation	20210809	0.36	0.36	0.36	0.36	100	0.36
VEON.US	VEON Ltd	20210809	1.75	1.76	1.74	1.75	1870200	1.75
VERA.US	Vera Therapeutics Inc	20210809	17.3331	17.49	16.67	16.67	13952	16.67	down	down	correct
VERB.US	Verb Technology Company Inc	20210809	2.23	2.36	2.16	2.26	2911200	2.26	up	up	correct
VERBW.US	Verb Technology Company Inc	20210809	0.79	0.8194	0.78	0.78	39770	0.78	down	down	correct
VERI.US	Veritone Inc	20210809	22.02	22.38	21.632	22	187600	22	down	down	correct
VERO.US	Venus Concept Inc	20210809	2.08	2.25	2.08	2.13	198700	2.13	up	up	correct
VERU.US	Veru Inc	20210809	6.99	7.17	6.92	7.07	382900	7.07	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210809	68.03	69.99	66.351	69.25	273200	69.25	up	up	correct
VERX.US	Vertex Inc	20210809	19.06	19.22	18.49	18.56	77300	18.56	down	down	correct
VERY.US	Vericity Inc	20210809	8.53	8.63	8.045	8.62	8200	8.62	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20210809	6.4	6.45	6.145	6.4	25400	6.4
VFF.US	Village Farms International Inc	20210809	9.63	10.09	9.55	9.93	904500	9.93	up	down	incorrect
VFLEX.US	VFLEX	20210809	27.19	27.19	27.19	27.19	0	26.8513
VG.US	Vonage Holdings Corp	20210809	14.55	14.7	14.32	14.34	1457100	14.34	down	down	correct
VIA.US	Via Renewables Inc	20210809	11.02	11.47	11	11.37	87099	11.0126	up	up	correct
VIAC.US	ViacomCBS Inc	20210809	41.32	41.35	40.18	40.29	12343630	39.7336	down	down	correct
VIACA.US	ViacomCBS Inc	20210809	45.36	45.36	44.28	44.87	62920	44.3103	down	up	incorrect
VIACP.US	ViacomCBS Inc	20210809	70.01	70.49	68.05	68.86	42200	65.5574	down	down	correct
VIASP.US	Via Renewables Inc	20210809	25.901	26.06	25.891	25.962	3400	25.4235	up	up	correct
VIAV.US	Viavi Solutions Inc	20210809	16.09	16.23	16.05	16.16	805700	16.16	up	up	correct
VICR.US	Vicor Corporation	20210809	122	122	120.06	121	116300	121	down	down	correct
VIEW.US	View Inc	20210809	6.2	6.32	6.06	6.2	354700	6.2
VIEWW.US	View Inc	20210809	1.165	1.23	1.16	1.19	17693	1.19	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20210809	10.04	10.04	10.04	10.04	0	10.04
VIIAW.US	7GC & Co. Holdings Inc	20210809	0.7514	0.8	0.75	0.7999	13800	0.7999	up	up	correct
VINC.US	Vincerx Pharma Inc	20210809	12.42	12.59	12.24	12.45	32600	12.45	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20210809	3.5	3.6	3.38	3.54	50403	3.54	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20210809	13.29	13.59	13.18	13.49	83200	13.0136	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210809	5.65	5.9	5.56	5.82	141500	5.82	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20210809	38.49	40.51	38.35	40.1	1887100	40.1	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210809	3.47	3.47	3.28	3.38	1300	3.38	down	up	incorrect
VIRI.US	Virios Therapeutics Inc	20210809	5.25	5.68	5.25	5.41	20100	5.41	up	down	incorrect
VIRT.US	Virtu Financial Inc	20210809	26.31	26.75	26.16	26.41	1080310	25.9369	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210809	11.47	11.57	11.11	11.13	110800	11.13	down	down	correct
VISL.US	Vislink Technologies Inc	20210809	2.2	2.305	2.13	2.25	1401171	2.25	up	up	correct
VITL.US	Vital Farms Inc	20210809	17.02	17.58	16.82	17.29	273300	17.29	up	up	correct
VIVE.US	Viveve Medical Inc	20210809	2.5	2.54	2.47	2.5	41948	2.5
VIVO.US	Meridian Bioscience Inc	20210809	20.23	20.54	19.94	20.16	396000	20.16	down	up	incorrect
VJET.US	voxeljet AG	20210809	9.08	9.09	8.79	9	26100	9	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210809	6.11	6.11	5.89	5.9	677900	5.9	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20210809	9.908	9.908	9.908	9.908	0	9.908
VLCN.US	Volcon Inc. Common stock	20210809	9	9	9	9	722	9
VLDR.US	Velodyne Lidar Inc	20210809	7.54	8.39	7.43	8.28	4296200	8.28	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210809	1.88	2.1	1.77	2.1	46500	2.1	up	up	correct
VLGEA.US	Village Super Market Inc	20210809	22.31	22.55	22.1	22.15	55292	21.9018	down	down	correct
VLN.US	WT	20210809	0.44	0.441	0.4213	0.4221	33200	0.4221	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210809	4.5	4.6	4.32	4.41	54400	4.41	down	down	correct
VLY.US	Valley National Bancorp	20210809	13.36	13.565	13.215	13.37	1342283	13.1431	up	up	correct
VLYPO.US	Valley National Bancorp	20210809	26.45	26.4665	26.44	26.46	1902	25.7616	up	up	correct
VLYPP.US	Valley National Bancorp	20210809	30.15	30.4988	29.59	29.8	7700	29.0289	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210809	9.95	10	9.95	10	22600	10	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210809	11.1	11.1	11.1	11.1	0	11.1
VMACW.US	Vistas Media Acquisition Company Inc	20210809	1.1	1.14	1.01	1.07	16581	1.07	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210809	7.24	7.66	7.12	7.45	39500	7.45	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20210809	6.64	7.04	6.64	6.97	179000	6.97	up	down	incorrect
VMEO.US	Vimeo Inc	20210809	36.76	37.55	34.85	35.15	3210000	35.15	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210809	15.87	16.38	15.85	16.14	352800	16.14	up	down	incorrect
VNET.US	21Vianet Group Inc	20210809	18.11	19	17.85	18.48	2499600	18.48	up	up	correct
VNOM.US	Viper Energy Partners LP	20210809	17.63	18.07	17.35	17.9	500684	17.2932	up	up	correct
VOD.US	Vodafone Group Plc	20210809	16.83	16.87	16.775	16.82	3214156	16.2722	down	up	incorrect
VOR.US	Vor Biopharma Inc	20210809	13.56	14.15	13.2	13.95	71500	13.95	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20210809	9.9	9.95	9.87	9.89	10900	9.89	down	up	incorrect
VOSOU.US	Virtuoso Acquisition Corp	20210809	10.49	10.5	10.49	10.5	4500	10.5	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20210809	1.23	1.23	1.16	1.2	93239	1.2	down	up	incorrect
VOXX.US	VOXX International Corporation	20210809	11.52	11.7	11.41	11.5	102600	11.5	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210809	9.85	9.85	9.825	9.84	90800	9.84	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210809	10.1	10.12	10.06	10.12	32500	10.12	up	up	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20210809	1.2	1.2	1.12	1.1501	28043	1.1501	down	down	correct
VQS.US	Viq Solutions Inc	20210809	4.95	5.6154	4.84	5.4392	49967	5.4392	up	up	correct
VRA.US	Vera Bradley Inc	20210809	11.25	11.59	11.08	11.38	140900	11.38	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20210809	9.49	9.89	9.087	9.4	515200	9.4	down	up	incorrect
VRAY.US	ViewRay Inc	20210809	6.12	6.19	5.94	6.15	888200	6.15	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20210809	10.61	11.09	10.61	10.82	15800	10.82	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210809	14	14.66	13.74	14.2	13861	14.2	up	up	correct
VREX.US	Varex Imaging Corporation	20210809	28.83	28.97	28.42	28.67	139400	28.67	down	down	correct
VRM.US	Vroom Inc	20210809	37.29	39.48	37.07	38.73	1367700	38.73	up	up	correct
VRME.US	VerifyMe Inc	20210809	3.91	4	3.91	3.97	26300	3.97	up	up	correct
VRMEW.US	VerifyMe Inc	20210809	1.29	1.29	1.21	1.22	3221	1.22	down	down	correct
VRNA.US	Verona Pharma plc	20210809	6.13	6.3	6	6.11	30400	6.11	down	down	correct
VRNS.US	Varonis Systems Inc	20210809	58.11	58.86	57.5	58.36	410800	58.36	up	down	incorrect
VRNT.US	Verint Systems Inc	20210809	42.83	42.93	42.49	42.58	396800	42.58	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210809	4.72	5.149	4.65	4.825	496200	4.825	up	up	correct
VRRM.US	Verra Mobility Corporation	20210809	15.32	15.32	14.84	15.04	452300	15.04	down	down	correct
VRSK.US	Verisk Analytics Inc	20210809	188.07	188.72	187.28	187.46	628804	186.9577	down	up	incorrect
VRSN.US	VeriSign Inc	20210809	214.37	214.94	213.07	214.39	331300	214.39	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210809	314.81	315.01	308.615	312.7	48155	311.1837	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210809	201.38	201.54	198.63	200.4	2314400	200.4	down	down	correct
VS.US	Versus Systems Inc	20210809	4.75	4.8	4.51	4.55	17400	4.55	down	down	correct
VSAT.US	Viasat Inc	20210809	51.91	53.03	51.08	52.65	331500	52.65	up	down	incorrect
VSEC.US	VSE Corporation	20210809	46.88	46.88	45.5883	46.08	19796	46.0058	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210809	6.52	6.52	6.52	6.52	0	6.4344
VSLCX.US	Invesco Senior Loan Fund Class C	20210809	6.54	6.54	6.54	6.54	0	6.4701
VSLYX.US	If Inv Snr Fnd Y	20210809	6.53	6.53	6.53	6.53	0	6.4388
VSSYW.US	Versus Systems Inc	20210809	1.83	1.83	1.81	1.81	1000	1.81	down	down	correct
VSTA.US	Vasta Platform Limited	20210809	6.69	6.81	6.5	6.57	34487	6.57	down	up	incorrect
VSTM.US	Verastem Inc	20210809	3.05	3.1	2.94	2.96	1120900	2.96	down	up	incorrect
VTAQ.US	Ventoux CCM Acquisition Corp	20210809	9.93	9.93	9.91	9.93	30900	9.93
VTAQR.US	Ventoux CCM Acquisition Corp	20210809	0.2288	0.2288	0.22	0.2244	11005	0.2244	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210809	10.59	10.59	10.59	10.59	0	10.59
VTAQW.US	Ventoux CCM Acquisition Corp	20210809	0.345	0.35	0.345	0.35	2498	0.35	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20210809	2.79	2.8	2.7	2.77	837100	2.77	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210809	9.67	9.7	9.66	9.68	31500	9.68	up	down	incorrect
VTIQU.US	VectoIQ Acquisition II Corp	20210809	9.908	9.914	9.9	9.9	1300	9.9	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210809	1.18	1.27	1.18	1.27	1700	1.27	up	down	incorrect
VTNR.US	Vertex Energy Inc	20210809	8.68	9.23	8.36	9.1	1830100	9.1	up	up	correct
VTRS.US	Viatris Inc	20210809	14.67	15.17	14.43	15.1	15511810	14.8609	up	up	correct
VTRU.US	Vitru Limited	20210809	16.99	17.69	16.7695	17.6	3510	17.6	up	up	correct
VTSI.US	VirTra Inc	20210809	7.26	7.7199	7.12	7.59	97300	7.59	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20210809	1.92	1.98	1.901	1.93	324200	1.93	up	up	correct
VUZI.US	Vuzix Corporation	20210809	13.62	14.22	13.22	13.72	2639200	13.72	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210809	2.94	3.05	2.81	2.86	281800	2.86	down	down	correct
VVPR.US	VivoPower International PLC	20210809	6.35	6.489	6.32	6.42	60900	6.42	up	down	incorrect
VWE.US	Vintage Wine Estates Inc	20210809	9.98	9.98	9.55	9.71	273500	9.71	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210809	13.21	13.21	12.88	12.97	52100	12.97	down	down	correct
VXRT.US	Vaxart Inc	20210809	8.9	10	8.69	9.8	22645600	9.8	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20210809	3.32	3.56	3.24	3.51	526000	3.51	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20210809	2.58	2.76	2.556	2.76	400500	2.76	up	up	correct
VYNT.US	Vyant Bio Inc	20210809	2.7	2.77	2.68	2.75	122700	2.75	up	up	correct
WABC.US	Westamerica Bancorporation	20210809	57.5	57.5	56.82	56.86	51436	56.4332	down	up	incorrect
WAFD.US	Washington Federal Inc	20210809	32.77	32.93	32.39	32.61	328438	32.4039	down	down	correct
WAFDP.US	Washington Federal Inc	20210809	26.5	26.5	25.97	26	47300	25.4038	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210809	6.57	6.73	6.57	6.68	47200	6.68	up	up	correct
WALD.US	Waldencast Acquisition Corp	20210809	9.71	9.867	9.7	9.85	14700	9.85	up	down	incorrect
WALDU.US	Waldencast Acquisition Corp	20210809	10.39	10.39	10.39	10.39	500	10.39
WALDW.US	Waldencast Acquisition Corp	20210809	1	1	1	1	200	1
WASH.US	Washington Trust Bancorp Inc	20210809	51.31	52.055	50.7874	51.58	67015	50.5983	up	up	correct
WATT.US	Energous Corporation	20210809	2.53	2.725	2.49	2.65	1060800	2.65	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20210809	8.61	8.73	8.385	8.51	16268	8.51	down	down	correct
WB.US	Weibo Corporation	20210809	56.5	56.5	54.61	56.01	458200	56.01	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20210809	47.2	47.76	47.092	47.44	4226087	46.5198	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210809	58.61	59.15	58.354	58.9	113300	58.9	up	up	correct
WDAY.US	Workday Inc	20210809	236.58	236.58	233.93	234.19	1424200	234.19	down	down	correct
WDC.US	Western Digital Corporation	20210809	68.78	68.79	66.77	67.61	3963000	67.61	down	up	incorrect
WDFC.US	WD	20210809	244.32	246.88	241.89	244.83	74854	244.0617	up	down	incorrect
WE.US	WT	20210809	1.97	2.1	1.97	2.05	36616	2.05	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210809	13.53	13.53	13.53	13.53	0	13.5053
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210809	14.23	14.23	14.23	14.23	0	14.2053
WEJO.US	Wejo Group Limited Common Shares	20210809	9.9	9.95	9.87	9.89	10900	9.89	down	down	correct
WEN.US	The Wendy's Company	20210809	22.32	22.33	22.065	22.13	1407056	21.8892	down	down	correct
WERN.US	Werner Enterprises Inc	20210809	44.87	45.21	44.41	44.49	727932	44.2577	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210809	14.13	14.13	14.13	14.13	0	14.1058
WETF.US	WisdomTree Investments Inc	20210809	6.56	6.6	6.42	6.44	1197100	6.3817	down	down	correct
WEYS.US	Weyco Group Inc	20210809	23.44	23.82	23.32	23.729	8937	23.4953	up	up	correct
WFC.US	PD	20210809	25.1	25.15	25	25.03	419578	24.6197	down	down	correct
WFCF.US	Where Food Comes From Inc	20210809	14.22	14.43	13.36	14.05	900	14.05	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20210809	20.17	20.17	20.17	20.17	0	20.17
WFRD.US	Weatherford International plc Ordinary Shares	20210809	15.4	15.41	15.08	15.37	85800	15.37	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20210809	26.43	26.799	26.43	26.682	4500	26.682	up	up	correct
WHF.US	WhiteHorse Finance Inc	20210809	15.85	15.85	15.24	15.37	63538	14.5662	down	down	correct
WHFBZ.US	WHFBZ	20210809	25.75	25.75	25.58	25.71	6818	24.9049	down	down	correct
WHLM.US	Wilhelmina International Inc	20210809	5.54	5.68	5.33	5.43	287400	5.43	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210809	3.03	3.1	2.96	3.05	266900	3.05	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210809	16.83	16.99	16.69	16.69	8800	16.69	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210809	14.02	14.729	13.98	14.729	1300	14.729	up	up	correct
WILC.US	G. Willi	20210809	23.09	23.37	22.8	22.92	7231	21.6147	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210809	3.98	4.27	3.977	4.19	773200	4.19	up	up	correct
WINA.US	Winmark Corporation	20210809	204.18	204.18	201.39	201.39	2078	194.7961	down	down	correct
WING.US	Wingstop Inc	20210809	176.56	176.56	172.28	172.3	291136	171.9475	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210809	2.37	2.4	1.92	1.98	18729100	1.98	down	down	correct
WIRE.US	Encore Wire Corporation	20210809	85.94	85.99	84.99	85.76	85210	85.7427	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210809	3.67	3.88	3.6	3.81	743100	3.81	up	up	correct
WISH.US	ContextLogic Inc	20210809	9.9	10.605	9.89	10.47	27930400	10.47	up	up	correct
WIX.US	Wix.com Ltd	20210809	269.01	273.71	267	269.91	560500	269.91	up	up	correct
WKEY.US	WISeKey International Holding AG	20210809	6.63	7	6.55	6.76	979000	6.76	up	up	correct
WKHS.US	Workhorse Group Inc	20210809	9.89	10.45	9.43	10.28	12119700	10.28	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210809	27.91	28.67	27.285	27.37	31100	27.37	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210809	5.44	5.45	5.1	5.24	501200	5.24	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20210809	1.55	1.55	1.35	1.4	43668	1.4	down	up	incorrect
WLDN.US	Willdan Group Inc	20210809	36.08	37.72	36.06	37.71	43200	37.71	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210809	41.3	41.8	41.27	41.27	11200	41.27	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210809	216.53	218.64	214.35	217.84	2366776	216.3473	up	down	incorrect
WMG.US	Warner Music Group Corp	20210809	35.26	35.43	34.68	34.99	397302	34.7244	down	down	correct
WMPN.US	William Penn Bancorporation	20210809	12.13	12.23	12.06	12.21	16700	12.21	up	up	correct
WNEB.US	Western New England Bancorp Inc	20210809	8.55	8.68	8.5	8.6	40394	8.5056	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210809	5.11	5.47	5.02	5.25	191887	5.25	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210809	19.94	19.94	19.55	19.72	1180300	19.72	down	down	correct
WORX.US	SCWorx Corp	20210809	4.08	5	3.75	3.82	150204500	3.82	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210809	5.04	5.04	4.54	4.72	6127500	4.72	down	down	correct
WRAP.US	Wrap Technologies Inc	20210809	7.94	8.11	7.78	8.01	174400	8.01	up	up	correct
WRLD.US	World Acceptance Corporation	20210809	181.61	185.95	181.61	182.21	11100	182.21	up	up	correct
WSBC.US	WesBanco Inc	20210809	32.275	33.72	32.275	33.09	218109	32.4357	up	up	correct
WSBCP.US	WesBanco Inc	20210809	28.38	28.75	28.01	28.049	4800	27.6393	down	down	correct
WSBF.US	Waterstone Financial Inc	20210809	20.52	20.55	20.255	20.4	67021	20.2021	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20210809	28.62	28.66	28	28.14	1998000	28.14	down	down	correct
WSFS.US	WSFS Financial Corporation	20210809	45.23	45.37	44.36	44.53	133194	44.4224	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210809	27.88	30	27.01	28.2	20782	27.8778	up	up	correct
WTBA.US	West Bancorporation Inc	20210809	31.24	31.286	30.71	30.73	25891	30.2733	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210809	2.1	2.25	2.09	2.25	3719400	2.25	up	up	correct
WTFC.US	Wintrust Financial Corporation	20210809	73.75	74.47	72.65	73.07	165428	72.8242	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210809	28.35	28.458	28.28	28.28	2924	27.4508	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210809	29.09	29.09	28.92	28.92	11400	28.0523	down	down	correct
WTRH.US	Waitr Holdings Inc	20210809	1.61	1.65	1.54	1.59	4033600	1.59	down	down	correct
WTW.US	Weight Watchers International Inc	20210809	31.86	31.86	30.78	30.92	9226	30.92	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210809	6.02	6.08	5.79	5.84	209000	5.84	down	down	correct
WVFC.US	WVS Financial Corp	20210809	16.3	16.3	16.3	16.3	33	16.1968
WVVI.US	Willamette Valley Vineyards Inc	20210809	12.71	12.75	12.55	12.65	13400	12.65	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210809	5.44	5.44	5.3999	5.3999	500	5.2295	down	down	correct
WW.US	WW International Inc	20210809	31.6	31.97	30.67	30.94	859600	30.94	down	down	correct
WWD.US	Woodward Inc	20210809	113.39	113.39	110.62	111.74	341432	111.4341	down	down	correct
WYNN.US	Wynn Resorts Limited	20210809	96.7	97.14	93.59	96.14	4877900	96.14	down	down	correct
XAIR.US	Beyond Air Inc	20210809	8.34	8.72	8.25	8.59	318200	8.59	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210809	3.42	3.76	3.42	3.46	1063400	3.46	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210809	1.88	1.88	1.87	1.87	600	1.87	down	down	correct
XBIT.US	XBiotech Inc	20210809	16.17	16.39	16.03	16.1	34000	16.1	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210809	25.76	25.76	25.76	25.76	0	25.76
XCBFX.US	Capstone Church Bond Fund	20210809	10.56	10.56	10.56	10.56	0	10.56
XCLIX.US	XCLIX	20210809	10.7	10.7	10.7	10.7	0	10.6102
XCUR.US	Exicure Inc	20210809	1.3	1.32	1.25	1.27	1389700	1.27	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20210809	19.09	19.09	19.09	19.09	0	19.09
XEL.US	Xcel Energy Inc	20210809	69.08	69.45	68.63	69.12	1415119	68.1807	up	up	correct
XELA.US	Exela Technologies Inc	20210809	3.18	3.355	3.02	3.06	30840900	3.06	down	down	correct
XELB.US	Xcel Brands Inc	20210809	2.33	2.38	2.2713	2.36	38900	2.36	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210809	16.6	16.87	16.26	16.39	130500	16.39	down	down	correct
XENT.US	Intersect ENT Inc	20210809	27.39	27.84	27.39	27.83	6007000	27.83	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210809	2.32	2.47	2.32	2.41	1894200	2.41	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20210809	6.03	6.21	6.01	6.1	43000	6.1	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210809	835.4	835.4	835.4	835.4	0	783.173
XGN.US	Exagen Inc	20210809	10.45	10.74	10.16	10.25	54900	10.25	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210809	8.69	8.69	8.69	8.69	0	8.69
XLNX.US	Xilinx Inc	20210809	150.7322	151.5	148.13	148.96	3875268	148.6818	down	down	correct
XLRN.US	Acceleron Pharma Inc	20210809	124.76	126.98	121.97	125.43	139000	125.43	up	up	correct
XM.US	Qualtrics International Inc	20210809	43.5	43.67	42.4	43.08	1390502	43.08	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20210809	75.87	78.25	75.37	76.1	157800	76.1	up	up	correct
XNCR.US	Xencor Inc	20210809	31.2	31.22	30.26	30.65	122500	30.65	down	down	correct
XNET.US	Xunlei Limited	20210809	3.98	4.191	3.88	4.01	671600	4.01	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210809	43.52	44.08	42.91	43.71	50300	43.71	up	up	correct
XOMA.US	XOMA Corporation	20210809	31.05	32.75	31.05	32.75	7876	32.75	up	up	correct
XOMAO.US	XOMA Corporation	20210809	25.39	25.57	25.3	25.493	422500	24.9984	up	up	correct
XOMAP.US	XOMA Corporation	20210809	26.35	27.401	26.35	26.75	18300	26.2257	up	down	incorrect
XONE.US	The ExOne Company	20210809	17.2	17.7	16.77	17.29	330200	17.29	up	up	correct
XOSWW.US	Xos Equity Warrants	20210809	1.4	1.48	1.35	1.385	52692	1.385	down	down	correct
XP.US	XP Inc	20210809	48.25	50.25	47.82	49.51	1743200	49.51	up	up	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20210809	9.85	9.94	9.82	9.91	112748	9.91	up	up	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210809	10.15	10.19	9.97	10.1	2437900	10.1	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210809	10.54	10.65	10.476	10.63	376700	10.63	up	up	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210809	2.08	2.08	1.9	1.96	351065	1.96	down	down	correct
XPEL.US	XPEL Inc	20210809	84.2	85.3491	79.23	81.96	551999	81.96	down	down	correct
XPER.US	Xperi Holding Corporation	20210809	20.96	21.03	20.6	20.73	210764	20.6802	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210809	6.52	6.52	6.52	6.52	0	6.4519
XRAY.US	DENTSPLY SIRONA Inc	20210809	59.95	60.5	59.35	59.53	1845181	59.305	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210809	0.1674	0.2365	0.1673	0.2126	1126132	0.2126	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210809	23.92	23.93	23.53	23.81	1334556	23.276	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210809	10.87	10.87	10.87	10.87	0	10.7581
XSICX.US	Voya Senior Income Fund Class	20210809	10.85	10.85	10.85	10.85	0	10.7509
XSIIX.US	ING Senior Incm Fd	20210809	10.83	10.83	10.83	10.83	0	10.7111
XSILX.US	XSILX	20210809	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20210809	10.88	10.88	10.88	10.88	0	10.7612
XSLCX.US	Invesco Senior Loan Fund Class	20210809	6.52	6.52	6.52	6.52	0	6.52
XSPA.US	XpresSpa Group Inc	20210809	1.66	1.74	1.62	1.7	2622400	1.7	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210809	3.46	3.53	3.46	3.51	10800	3.51	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20210809	3.55	3.74	3.46	3.67	1234000	3.67	up	down	incorrect
YELL.US	Yellow Corporation	20210809	6.2	6.37	6.01	6.21	681500	6.21	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210809	4.06	4.24	4	4.09	147300	4.09	up	up	correct
YI.US	111 Inc	20210809	6.41	6.64	6.17	6.51	109500	6.51	up	up	correct
YJ.US	Yunji Inc	20210809	1.08	1.14	1.05	1.09	214500	1.09	up	up	correct
YMAB.US	Y	20210809	30.01	30.39	28.49	28.9	302200	28.9	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210809	10.58	10.89	10	10.35	121500	10.35	down	down	correct
YNDX.US	Yandex N.V	20210809	68.06	68.18	67.48	67.48	466200	67.48	down	up	incorrect
YORW.US	The York Water Company	20210809	50.445	50.445	48.755	49.2	19489	48.7987	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210809	4.48	5	4.408	4.92	705925	4.92	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20210809	10.1	10.1	10.06	10.079	67000	10.079	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210809	10.36	10.52	10.36	10.52	55600	10.52	up	up	correct
YSACW.US	Yellowstone Acquisition Company	20210809	0.89	1	0.757	0.97	353113	0.97	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210809	7.57	7.75	7.33	7.62	32400	7.62	up	up	correct
YTRA.US	Yatra Online Inc	20210809	1.94	1.94	1.88	1.91	47200	1.91	down	down	correct
YVR.US	Liquid Media Group Ltd	20210809	2.01	2.03	1.9	1.94	973500	1.94	down	down	correct
YY.US	JOYY Inc	20210809	49.59	51.8	49.19	51.41	991269	50.4823	up	down	incorrect
Z.US	Zillow Group Inc	20210809	101.61	103.153	98.42	101.69	4066300	101.69	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210809	562.31	566.04	557.96	563.98	128800	563.98	up	up	correct
ZCMD.US	Zhongchao Inc	20210809	1.66	1.72	1.63	1.68	286000	1.68	up	up	correct
ZD.US	Ziff Davis Inc.	20210809	138.48	138.48	134.62	134.63	373800	134.63	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20210809	11.37	11.7	11.17	11.2	135300	11.2	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210809	4.75	4.75	4.41	4.48	108500	4.48	down	down	correct
ZEUS.US	Olympic Steel Inc	20210809	30.13	30.53	29	29.07	135202	29.0216	down	down	correct
ZG.US	Zillow Group Inc	20210809	103.91	104.78	100.19	103.41	678800	103.41	down	down	correct
ZGNX.US	Zogenix Inc	20210809	14.62	15.33	14.55	14.86	1234000	14.86	up	up	correct
ZGYH.US	Yunhong International	20210809	10.17	10.17	10.14	10.14	16300	10.14	down	down	correct
ZGYHR.US	Yunhong International	20210809	0.38	0.38	0.38	0.38	28003	0.38
ZGYHU.US	Yunhong International	20210809	10.66	10.66	10.66	10.66	0	10.66
ZGYHW.US	Yunhong International	20210809	0.5	0.5	0.5	0.5	2211	0.5
ZI.US	ZoomInfo Technologies Inc	20210809	62.5	62.65	59.82	61.34	18620400	61.34	down	down	correct
ZION.US	Zions Bancorporation National Association	20210809	54.62	55.395	54.16	54.55	1327526	53.8603	down	down	correct
ZIONL.US	ZIONL	20210809	27.87	27.87	27.75	27.82	700	26.9503	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210809	27.85	27.87	27.49	27.55	7600	26.7557	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20210809	25.38	25.39	25.22	25.22	4188	24.7141	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210809	2.28	2.32	2.25	2.29	873562	2.29	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210809	3.4	3.4	3.21	3.33	61400	3.33	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210809	1.31	1.31	1.1	1.1	29536	1.1	down	down	correct
ZIXI.US	Zix Corporation	20210809	6.86	7.09	6.73	7.05	369500	7.05	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20210809	33.55	33.55	33.55	33.55	200	33.55
ZKIN.US	ZK International Group Co. Ltd	20210809	3.32	3.7	3.27	3.67	494000	3.67	up	up	correct
ZLAB.US	Zai Lab Limited	20210809	150	155.77	146.02	154.02	290900	154.02	up	up	correct
ZM.US	Zoom Video Communications Inc	20210809	384.93	385.5	378.2	383.34	2306600	383.34	down	up	incorrect
ZNGA.US	Zynga Inc	20210809	8.06	8.31	8.04	8.11	42553200	8.11	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210809	10.01	10.04	10.01	10.03	135600	10.03	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210809	10.47	10.47	10.47	10.47	0	10.47
ZNTEW.US	Zanite Acquisition Corp	20210809	0.94	0.965	0.94	0.965	14200	0.965	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210809	53.07	53.723	52.59	52.97	157200	52.97	down	up	incorrect
ZS.US	Zscaler Inc	20210809	241.5	245.58	239.885	245.04	701000	245.04	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210809	0.774	0.782	0.759	0.764	733600	0.764	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210809	10.04	10.14	10.04	10.13	5900	10.13	up	down	incorrect
ZUMZ.US	Zumiez Inc	20210809	42.28	42.75	41.27	41.88	186600	41.88	down	down	correct
ZVO.US	Zovio Inc	20210809	2.33	2.54	2.28	2.49	179800	2.49	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20210809	10	10.111	9.99	10.02	780534	10.02	up	up	correct
ZWRK.US	Z	20210809	9.633	9.64	9.63	9.63	7800	9.63	down	down	correct
ZWRKU.US	Z	20210809	9.92	9.92	9.9123	9.92	4375	9.92
ZWRKW.US	Z	20210809	0.8	0.8	0.7801	0.8	1135	0.8
ZWZZT.US	NASDAQ TEST STOCK	20210809	19.88	19.88	19.88	19.88	100	19.88
ZY.US	Zymergen Inc	20210809	12.46	12.58	11.5	11.61	3057200	11.61	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210809	4.34	4.63	4.336	4.55	647990	4.55	up	up	correct
ZYXI.US	Zynex Inc	20210809	15	15.03	14.15	14.57	414500	14.57	down	down	correct