CollectAI

close-nasdaq_stocks

2021/08/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210819	9.57	9.57	9.57	9.57	0	9.57
AACG.US	ATA Creativity Global	20210819	2.51	2.57	2.5	2.52	29800	2.52	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20210819	9.85	9.85	9.8	9.83	4400	9.83	down	down	correct
AADI.US	Aadi Bioscience Inc	20210819	33.6	33.6	32.1	32.175	59404	32.175	down	up	incorrect
AAIDX.US	AAIDX	20210819	22.57	22.57	22.57	22.57	0	21.7388
AAL.US	American Airlines Group Inc	20210819	19	19.2	18.38	18.73	37097100	18.73	down	down	correct
AAME.US	Atlantic American Corporation	20210819	3.6	3.8	3.56	3.65	78000	3.65	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210819	6.62	6.71	6.51	6.52	405000	6.52	down	down	correct
AAON.US	AAON Inc	20210819	66.6	68.69	66.58	68.42	139344	68.2542	up	up	correct
AAPL.US	Apple Inc	20210819	145.03	148	144.5	146.7	86960310	146.4862	up	up	correct
AATC.US	Image Sensing Systems Inc	20210819	6.94	7.03	6.75	6.84	54200	6.6061	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210819	74.41	74.61	72.79	73.97	562700	73.97	down	up	incorrect
ABCB.US	Ameris Bancorp	20210819	47.97	48.4	47.13	47.45	335097	47.1728	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210819	16.5	16.5	15.45	15.79	3200083	15.79	down	down	correct
ABCM.US	Abcam plc	20210819	20.25	20.37	20.04	20.11	51300	20.11	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210819	1.2	1.22	1.16	1.16	314500	1.16	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210819	9.63	9.66	9.63	9.66	2800	9.66	up	up	correct
ABIO.US	ARCA biopharma Inc	20210819	2.8	2.88	2.79	2.79	144000	2.79	down	up	incorrect
ABMD.US	Abiomed Inc	20210819	330.17	339	330.17	333.35	145300	333.35	up	up	correct
ABNB.US	Airbnb Inc	20210819	143.791	145.28	141.92	142.65	4732400	142.65	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20210819	15.65	16.79	15.65	16.69	113500	16.69	up	up	correct
ABSI.US	Absci Corporation Common Stock	20210819	20.38	21.29	20	20.5	374800	20.5	up	up	correct
ABST.US	Absolute Software Corporation	20210819	11.3	11.3	11.07	11.11	104200	11.0374	down	up	incorrect
ABTX.US	Allegiance Bancshares Inc	20210819	36.34	37.66	36.06	36.72	122611	36.5009	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210819	2.94	2.99	2.86	2.87	855400	2.87	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210819	2.41	2.5	2	2.17	220200	2.17	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210819	16.62	16.79	16	16.14	1447200	16.14	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210819	9.65	9.65	9.65	9.65	0	9.65
ACAHU.US	Atlantic Coastal Acquisition Corp	20210819	9.9	9.9	9.9	9.9	7600	9.9
ACAHW.US	Atlantic Coastal Acquisition Corp	20210819	0.85	0.85	0.81	0.81	11101	0.81	down	down	correct
ACB.US	Aurora Cannabis Inc	20210819	6.61	6.68	6.38	6.44	3915200	6.44	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210819	10.4	10.4	10.28	10.28	300	10.28	down	up	incorrect
ACBAW.US	Ace Global Business Acquisition Limited	20210819	0.55	0.5601	0.55	0.5501	900	0.5501	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210819	23.87	24.37	23.49	23.76	105300	23.76	down	down	correct
ACCD.US	Accolade Inc	20210819	42.28	42.56	41	41.3	349683	41.3	down	down	correct
ACER.US	Acer Therapeutics Inc	20210819	2.49	2.5	2.38	2.39	118431	2.39	down	up	incorrect
ACET.US	Adicet Bio Inc	20210819	6.74	6.75	6.26	6.29	80246	6.29	down	up	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20210819	9.87	9.87	9.86	9.86	64800	9.86	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210819	10.14	10.17	10.14	10.16	600	10.16	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210819	0.661	0.68	0.6152	0.66	111242	0.66	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210819	41.38	41.89	41.27	41.66	1077700	41.66	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20210819	25.84	26.07	25.84	26.04	22400	25.4102	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210819	26.2	26.48	26.2	26.48	13079	25.7905	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20210819	59.08	60.71	59.08	60.62	410200	60.62	up	down	incorrect
ACHL.US	Achilles Therapeutics plc	20210819	6.55	6.55	6	6.11	96793	6.11	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20210819	6.95	7.16	6.73	6.79	64400	6.79	down	down	correct
ACIU.US	AC Immune SA	20210819	6.17	6.51	6.13	6.29	98400	6.29	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20210819	30.92	31.085	30.33	30.57	1096922	30.57	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210819	9.97	9.97	9.97	9.97	1800	9.97
ACKIU.US	Ackrell SPAC Partners I Co	20210819	10.24	10.25	10.225	10.225	2000	10.225	down	down	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210819	0.5601	0.5642	0.5601	0.5601	4132	0.5601
ACLS.US	Axcelis Technologies Inc	20210819	42.47	42.84	41.68	42.6	146800	42.6	up	up	correct
ACMR.US	ACM Research Inc	20210819	81.7	84.985	81.035	83.91	242900	83.91	up	up	correct
ACNB.US	ACNB Corporation	20210819	28.875	28.875	28.3	28.38	15375	27.8843	down	up	incorrect
ACOR.US	Acorda Therapeutics Inc	20210819	3.68	3.78	3.57	3.64	98700	3.64	down	down	correct
ACQR.US	Independence Holdings Corp	20210819	9.64	9.64	9.64	9.64	200	9.64
ACQRU.US	Independence Holdings Corp	20210819	9.96	9.96	9.96	9.96	500	9.96
ACRS.US	Aclaris Therapeutics Inc	20210819	13.26	13.61	13.17	13.45	378400	13.45	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20210819	1	1.08	0.98	1.02	1184400	1.02	up	up	correct
ACST.US	Acasti Pharma Inc	20210819	0.39	0.4148	0.385	0.3985	325615	3.188	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20210819	9.7	9.74	9.68	9.72	13100	9.72	up	down	incorrect
ACTDU.US	ArcLight Clean Transition Corp. II	20210819	9.95	9.95	9.9	9.9	1900	9.9	down	down	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20210819	1.18	1.18	1.14	1.15	30151	1.15	down	down	correct
ACTG.US	Acacia Research Corporation	20210819	5.41	5.51	5.31	5.39	186900	5.39	down	down	correct
ACVA.US	ACV Auctions Inc	20210819	19.55	19.61	18.2	18.73	1041700	18.73	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20210819	4.17	4.37	4.15	4.26	73200	4.26	up	up	correct
ADAG.US	Adagene Inc	20210819	17.09	18.03	17.054	17.49	22100	17.49	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20210819	3.87	3.96	3.75	3.76	568300	3.76	down	down	correct
ADBE.US	Adobe Inc	20210819	624.88	642.55	623.63	637.66	1693700	637.66	up	up	correct
ADER.US	26 Capital Acquisition Corp	20210819	9.65	9.69	9.65	9.69	23000	9.69	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210819	10.083	10.15	10.01	10.15	30100	10.15	up	up	correct
ADERW.US	26 Capital Acquisition Corp	20210819	0.8402	0.9048	0.8	0.8999	49036	0.8999	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210819	7.17	7.24	6.82	6.93	255600	6.93	down	down	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20210819	26.38	27.8499	26.01	26.94	359541	26.94	up	up	correct
ADI.US	Analog Devices Inc	20210819	165.12	166.97	163.55	166.79	3451106	165.4545	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210819	3.13	3.23	3	3.12	219000	3.12	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210819	0.7801	0.7801	0.7801	0.7801	100	0.7801
ADMA.US	ADMA Biologics Inc	20210819	1.28	1.289	1.21	1.23	2175500	1.23	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20210819	1.06	1.15	1.01	1.04	13529500	1.04	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210819	4.14	4.32	4.09	4.26	327600	4.26	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20210819	7.29	7.29	6.62	6.63	406500	6.63	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20210819	0.99	0.9901	0.812	0.88	284348	0.88	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210819	10.06	10.06	10.06	10.06	0	10.06
ADOCW.US	Edoc Acquisition Corp	20210819	0.2816	0.2816	0.2816	0.2816	3508	0.2816
ADP.US	Automatic Data Processing Inc	20210819	207.76	211.765	207.5	211.12	1582442	209.23	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210819	30.34	30.61	29.88	30.02	415800	30.02	down	up	incorrect
ADSK.US	Autodesk Inc	20210819	322.7	332.37	322.46	330.35	1226300	330.35	up	up	correct
ADTN.US	ADTRAN Inc	20210819	22.81	23.28	22.58	22.88	323021	22.7825	up	up	correct
ADTX.US	Aditxt Inc	20210819	1.97	1.98	1.81	1.88	278700	1.88	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20210819	90.02	91.13	86.59	86.72	103100	86.72	down	up	incorrect
ADV.US	Advantage Solutions Inc	20210819	9.01	9.09	8.81	8.95	400700	8.95	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210819	2.21	2.21	2.08	2.08	1337600	2.08	down	down	correct
ADVWW.US	Advantage Solutions Inc	20210819	1.86	1.95	1.81	1.87	34752	1.87	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210819	9.87	10.22	9.87	10.051	5500	10.051	up	up	correct
ADXS.US	Advaxis Inc	20210819	0.406	0.408	0.384	0.387	1696000	0.387	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20210819	9.63	9.71	9.6	9.68	54300	9.68	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20210819	9.95	9.96	9.94	9.95	51500	9.95
AEACW.US	Authentic Equity Acquisition Corp	20210819	0.66	0.72	0.6204	0.72	26471	0.72	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210819	2.71	2.74	2.45	2.53	657600	2.53	down	down	correct
AEHR.US	Aehr Test Systems	20210819	5.39	5.58	5.35	5.49	360000	5.49	up	up	correct
AEI.US	Alset EHome International Inc	20210819	1.95	1.95	1.71	1.72	3353600	1.72	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20210819	83.09	84.46	82.5826	83.17	204747	82.9769	up	up	correct
AEL.US	PB	20210819	27.65	27.85	27.54	27.68	13053	27.68	up	up	correct
AEMD.US	Aethlon Medical Inc	20210819	3.53	3.64	3.4	3.4	304400	3.4	down	down	correct
AEP.US	American Electric Power Company Inc	20210819	90.43	91.17	90.02	90.4	2702795	89.5596	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210819	51.02	51.155	50.961	50.98	126200	49.4324	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210819	53.84	53.9	53.36	53.43	2800	52.6311	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210819	14.29	14.5	14.05	14.06	312500	14.06	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210819	1.87	1.91	1.77	1.78	706500	1.78	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210819	2.35	2.4	2.25	2.27	23900	2.27	down	down	correct
AEYE.US	AudioEye Inc	20210819	10.77	12.99	10.77	11.61	641500	11.61	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210819	0.65	0.66	0.6	0.61	1545700	0.61	down	down	correct
AFAQ.US	AF Acquisition Corp	20210819	9.64	9.64	9.64	9.64	0	9.64
AFAQU.US	AF Acquisition Corp	20210819	9.85	9.85	9.85	9.85	600	9.85
AFAQW.US	AF Acquisition Corp	20210819	0.7001	0.7001	0.7001	0.7001	5095	0.7001
AFBI.US	Affinity Bancshares Inc	20210819	13.655	13.655	13.25	13.25	1442	13.25	down	up	incorrect
AFCG.US	AFC Gamma Inc	20210819	20.97	21	19.85	20.09	166800	19.2676	down	down	correct
AFIB.US	Acutus Medical Inc	20210819	13.57	13.65	12.37	12.8	438000	12.8	down	down	correct
AFIN.US	American Finance Trust Inc	20210819	8.37	8.3999	8.21	8.33	667728	8.1244	down	down	correct
AFINO.US	American Finance Trust Inc	20210819	26.6	26.68	26.51	26.613	6000	26.1596	up	up	correct
AFINP.US	American Finance Trust Inc	20210819	27.01	27.26	26.751	26.833	7900	26.3627	down	up	incorrect
AFMD.US	Affimed N.V	20210819	5.741	5.78	5.52	5.54	873100	5.54	down	down	correct
AFRM.US	Affirm Holdings Inc	20210819	62.97	64.8	62.8	63.46	1418200	63.46	up	up	correct
AFYA.US	Afya Limited	20210819	19.95	20.33	19.31	20.32	223500	20.32	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210819	10.82	10.82	10.82	10.82	0	10.82
AGBAR.US	AGBA Acquisition Limited	20210819	0.321	0.321	0.321	0.321	105	0.321
AGBAU.US	AGBA Acquisition Limited	20210819	12.31	12.31	12.31	12.31	0	12.31
AGBAW.US	AGBA Acquisition Limited	20210819	0.1901	0.1901	0.1836	0.1836	2070	0.1836	down	up	incorrect
AGCUU.US	Altimeter Growth Corp	20210819	10.825	11.035	10.65	11	151300	11	up	down	incorrect
AGCWW.US	Altimeter Growth Corp	20210819	2.38	2.46	2.32	2.33	56800	2.33	down	down	correct
AGEN.US	Agenus Inc	20210819	5.98	6.02	5.74	5.75	2168000	5.75	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210819	1.92	1.94	1.86	1.88	188000	1.88	down	up	incorrect
AGFY.US	Agrify Corporation	20210819	29.91	32.34	28.61	29.54	1538600	29.54	down	down	correct
AGGR.US	Agile Growth Corp	20210819	9.65	9.65	9.64	9.64	2000	9.64	down	down	correct
AGGRU.US	Agile Growth Corp	20210819	9.9	9.9	9.85	9.85	9900	9.85	down	down	correct
AGGRW.US	Agile Growth Corp	20210819	0.71	0.72	0.6901	0.6924	5688	0.6924	down	down	correct
AGIL.US	AgileThought Inc	20210819	9.82	12.2729	9.8	10.57	98142	10.57	up	up	correct
AGILW.US	AgileThought Inc	20210819	1.3	1.3	0.9938	1.06	349250	1.06	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20210819	40.99	42.87	40.99	41.92	696400	41.92	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210819	6.99	7.14	6.9	7.01	284900	7.01	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210819	7.97	8.72	7.9	8.2	147400	8.2	up	up	correct
AGNC.US	AGNC Investment Corp	20210819	16.135	16.15	15.86	15.9	7877874	15.3146	down	down	correct
AGNCM.US	AGNC Investment Corp	20210819	25.86	26.035	25.86	26.03	3700	25.171	up	up	correct
AGNCN.US	AGNC Investment Corp	20210819	26.35	26.45	26.33	26.45	12476	25.5716	up	up	correct
AGNCO.US	AGNC Investment Corp	20210819	25.729	25.85	25.729	25.83	11400	25.0245	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210819	25.13	25.1692	25.08	25.14	24834	24.7624	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20210819	2.61	2.61	2.315	2.35	642004	2.35	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20210819	0.71	0.7681	0.68	0.7681	1109	0.7681	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210819	0.98	0.98	0.943	0.943	417500	0.943	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210819	3.319	3.32	3.15	3.18	688400	3.18	down	down	correct
AGYS.US	Agilysys Inc	20210819	48.71	50.7	48.71	50.2	76800	50.2	up	up	correct
AHCO.US	AdaptHealth Corp	20210819	23.08	23.445	22.59	22.69	474700	22.69	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210819	10.03	10.38	8.86	9	1374500	9	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210819	4.22	4.355	4.12	4.19	235100	4.19	down	down	correct
AIHS.US	Senmiao Technology Limited	20210819	0.568	0.59	0.55	0.564	398700	0.564	down	down	correct
AIKI.US	AIkido Pharma Inc	20210819	0.73	0.74	0.72	0.73	764700	0.73
AIMC.US	Altra Industrial Motion Corp	20210819	56.03	57.99	56.03	57.17	177540	56.998	up	up	correct
AINV.US	Apollo Investment Corporation	20210819	13.5	13.55	13.02	13.21	615975	12.4944	down	down	correct
AIRG.US	Airgain Inc	20210819	13.68	13.713	12.5	12.54	92300	12.54	down	down	correct
AIRT.US	Air T Inc	20210819	32.06	32.06	32.06	32.06	700	32.06
AIRTP.US	Air T Inc	20210819	24.67	24.95	24.67	24.884	2800	24.3942	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20210819	112	113.95	111.94	113.02	1027900	113.02	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210819	2.43	2.49	2.35	2.35	3242800	2.35	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210819	9.65	9.65	9.65	9.65	0	9.65
AKICU.US	Sports Ventures Acquisition Corp	20210819	9.93	9.93	9.93	9.93	0	9.93
AKRO.US	Akero Therapeutics Inc	20210819	20.26	20.76	19.67	19.96	302100	19.96	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20210819	8.46	8.61	8.33	8.42	358900	8.42	down	down	correct
AKTX.US	Akari Therapeutics Plc	20210819	1.63	1.65	1.57	1.6	76600	1.6	down	down	correct
AKU.US	Akumin Inc	20210819	2.25	2.26	2.1	2.15	151800	2.15	down	down	correct
AKUS.US	Akouos Inc	20210819	10.23	10.37	9.87	9.93	99600	9.93	down	down	correct
AKYA.US	Akoya Biosciences Inc	20210819	14.21	15.3	14.21	14.69	40600	14.69	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210819	11.27	11.27	11.27	11.27	500	11.27
ALACR.US	Alberton Acquisition Corporation RT	20210819	0.47	0.47	0.4667	0.4667	10201	0.4667	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20210819	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210819	0.27	0.3029	0.2601	0.2747	62455	0.2747	up	down	incorrect
ALBO.US	Albireo Pharma Inc	20210819	28.49	28.82	27.23	27.36	274700	27.36	down	down	correct
ALCO.US	Alico Inc	20210819	35.95	36.32	35.5	36.04	26682	35.0567	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20210819	8.57	8.66	8.17	8.18	640600	8.18	down	down	correct
ALEC.US	Alector Inc	20210819	25.47	26.08	24.7	24.8	490600	24.8	down	down	correct
ALF.US	Alfi Inc	20210819	10.41	11.12	8.629	8.78	7966600	8.78	down	down	correct
ALFIW.US	Alfi Inc	20210819	6.4009	7.41	5.02	5.71	35484	5.71	down	up	incorrect
ALGM.US	Allegro MicroSystems Inc	20210819	27.55	28.13	27.28	27.88	264000	27.88	up	up	correct
ALGN.US	Align Technology Inc	20210819	671.03	685.53	669.64	679.86	359100	679.86	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210819	14.92	15.78	14.72	14.84	69000	14.84	down	down	correct
ALGT.US	Allegiant Travel Company	20210819	184.49	185.42	172.15	177.34	253700	177.34	down	down	correct
ALHC.US	Alignment Healthcare Inc	20210819	18.16	18.69	17.86	18.44	345400	18.44	up	up	correct
ALIM.US	Alimera Sciences Inc	20210819	5.2	5.35	4.88	4.95	78800	4.95	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210819	1.27	1.28	1.25	1.25	37900	1.25	down	down	correct
ALKS.US	Alkermes plc	20210819	29.44	30.29	29.34	29.8	1477100	29.8	up	up	correct
ALKT.US	Alkami Technology Inc	20210819	27.08	28.4	27	27.3	141000	27.3	up	up	correct
ALLK.US	Allakos Inc	20210819	80	80.77	76.58	76.94	159900	76.94	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210819	21.62	22.46	20.67	21.01	554300	21.01	down	down	correct
ALLT.US	Allot Ltd	20210819	15.08	15.8	15.08	15.52	202300	15.52	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210819	0.893	0.905	0.87	0.88	1136100	0.88	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210819	196.44	201	195	196.99	379600	196.99	up	down	incorrect
ALOT.US	AstroNova Inc	20210819	15.61	16.15	14.53	15.25	27800	15.25	down	down	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210819	9.97	9.97	9.97	9.97	626	9.97
ALPN.US	Alpine Immune Sciences Inc	20210819	8.64	8.75	8.5	8.75	21400	8.75	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210819	2.78	2.89	2.66	2.75	230000	2.75	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210819	76.54	78.15	75.56	77.34	225900	77.34	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210819	1.02	1.052	1.01	1.01	413300	1.01	down	down	correct
ALRS.US	Alerus Financial Corporation	20210819	27.19	27.69	26.27	27.48	28224	27.1689	up	up	correct
ALT.US	Altimmune Inc	20210819	11.61	11.964	11.52	11.58	783300	11.58	down	down	correct
ALTM.US	Altus Midstream Company	20210819	63.8	66.0337	62.15	64.22	51253	61.3906	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20210819	4.64	4.78	4.51	4.56	3235400	4.56	down	down	correct
ALTR.US	Altair Engineering Inc	20210819	70.39	72.95	70.22	72.84	125400	72.84	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210819	9.77	9.77	9.76	9.77	25800	9.77
ALTUU.US	Altitude Acquisition Corp	20210819	10.06	10.07	10.06	10.07	900	10.07	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210819	0.762	0.789	0.75	0.76	73000	0.76	down	down	correct
ALVR.US	AlloVir Inc	20210819	17.86	18.09	17.59	17.9	277900	17.9	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210819	66.47	67.4	59.37	59.59	333200	59.59	down	down	correct
ALYA.US	Alithya Group Inc	20210819	2.5	2.56	2.47	2.54	37500	2.54	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20210819	3.25	3.48	3.23	3.34	774100	3.34	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210819	15.35	15.52	15.05	15.52	41209	15.4524	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20210819	9.92	9.92	9.92	9.92	0	9.92
AMAOU.US	American Acquisition Opportunity Inc	20210819	10.12	10.12	10.12	10.12	0	10.12
AMAOW.US	American Acquisition Opportunity Inc	20210819	0.66	0.6604	0.66	0.6604	3100	0.6604	up	up	correct
AMAT.US	Applied Materials Inc	20210819	126.223	129.99	125.28	129.2	9020165	128.7563	up	down	incorrect
AMBA.US	Ambarella Inc	20210819	91.82	93.37	90.91	92.96	129700	92.96	up	up	correct
AMCX.US	AMC Networks Inc	20210819	48.45	48.5	46.87	47.33	271400	47.33	down	down	correct
AMD.US	Advanced Micro Devices Inc	20210819	103.315	106.18	101.975	103.7	71117494	103.7	up	up	correct
AMED.US	Amedisys Inc	20210819	177.36	183.03	176.51	178.46	406800	178.46	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210819	72.36	73.49	68.45	68.79	437685	68.79	down	up	incorrect
AMGN.US	Amgen Inc	20210819	225.69	227.7	223.3	224.39	2669081	222.5218	down	down	correct
AMKR.US	Amkor Technology Inc	20210819	24.06	24.52	23.82	24.4	1080768	24.312	up	up	correct
AMNB.US	American National Bankshares Inc	20210819	32.49	32.535	32.16	32.43	14172	31.9318	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210819	31.74	33.29	31.74	32.48	34938	32.4601	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20210819	3.48	3.62	3.3	3.34	132800	3.34	down	down	correct
AMPGW.US	AmpliTech Group Inc	20210819	1.21	1.215	1.21	1.215	2200	1.215	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210819	18.98	19.06	18.5	18.68	109100	18.68	down	down	correct
AMRK.US	A	20210819	45.88	46.93	45	45.91	66947	45.91	up	down	incorrect
AMRN.US	Amarin Corporation plc	20210819	5.6	5.69	5.32	5.41	3732000	5.41	down	down	correct
AMRS.US	Amyris Inc	20210819	12.28	12.87	12.06	12.13	3340400	12.13	down	down	correct
AMSC.US	American Superconductor Corporation	20210819	11.75	11.9	11.38	11.44	204100	11.44	down	down	correct
AMSF.US	AMERISAFE Inc	20210819	57.13	57.49	56.2205	56.55	81353	52.4435	down	down	correct
AMST.US	Amesite Inc	20210819	1.8	1.82	1.67	1.74	225900	1.74	down	down	correct
AMSWA.US	American Software Inc	20210819	21.89	22.34	21.7694	22.26	58957	22.1788	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210819	24.13	24.27	23.47	23.75	59274	23.7093	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20210819	20.5	20.56	20.49	20.5	3700	20.5
AMTI.US	Applied Molecular Transport Inc	20210819	28.16	30.83	27.35	27.54	233700	27.54	down	down	correct
AMTX.US	Aemetis Inc	20210819	9.011	9.1	8.25	8.32	875900	8.32	down	up	incorrect
AMWD.US	American Woodmark Corporation	20210819	77.73	77.73	76.15	77.05	103800	77.05	down	down	correct
AMYT.US	Amryt Pharma plc	20210819	11.84	11.845	11.25	11.25	188900	11.25	down	down	correct
AMZN.US	Amazon.com Inc	20210819	3194.02	3233	3182.46	3187.75	3782900	3187.75	down	down	correct
ANAB.US	AnaptysBio Inc	20210819	24.69	24.85	23.15	23.28	185000	23.28	down	down	correct
ANAT.US	American National Group Inc	20210819	190.51	191.62	190.23	190.92	99839	189.2916	up	up	correct
ANDE.US	The Andersons Inc	20210819	29.99	30.72	29.65	29.9	198173	29.733	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210819	6.903	6.94	6.9	6.94	900	6.94	up	up	correct
ANGI.US	Angi Inc	20210819	9.89	10.02	9.79	9.91	1095800	9.91	up	up	correct
ANGN.US	Angion Biomedica Corp	20210819	9.27	10.04	9.1296	9.56	126604	9.56	up	down	incorrect
ANGO.US	AngioDynamics Inc	20210819	26.66	27.51	26.66	27.36	220900	27.36	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210819	40.83	41.85	40.83	41.42	60900	41.42	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210819	27.63	27.895	26.1	26.48	120706	26.48	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20210819	4.36	4.4	4.18	4.23	231400	4.23	down	down	correct
ANNX.US	Annexon Inc	20210819	17.54	17.99	16.5	16.88	280500	16.88	down	down	correct
ANPC.US	AnPac Bio	20210819	3.59	3.6	3.4	3.46	28300	3.46	down	down	correct
ANSS.US	ANSYS Inc	20210819	353.19	360.9	352.84	357.72	312000	357.72	up	up	correct
ANTE.US	AirNet Technology Inc	20210819	2.51	2.58	2.32	2.39	18100	2.39	down	down	correct
ANY.US	Sphere 3D Corp	20210819	3.89	3.94	3.45	3.59	7326900	3.59	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20210819	9.68	9.68	9.68	9.68	0	9.68
ANZUU.US	Anzu Special Acquisition Corp I	20210819	9.87	9.88	9.87	9.88	2300	9.88	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20210819	0.6704	0.82	0.6	0.81	33725	0.81	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20210819	24.98	25.46	24.7	25.15	241800	25.15	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210819	26.05	26.945	25.55	26.41	93700	26.41	up	up	correct
APA.US	APA Corporation	20210819	16.1614	16.5195	15.545	16	11344998	15.9636	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20210819	9.93	9.98	9.93	9.98	1300	9.98	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210819	5.79	5.79	5.57	5.6	71500	5.6	down	down	correct
APEI.US	American Public Education Inc	20210819	25.67	26.36	25.67	26.02	67500	26.02	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210819	8.22	8.22	7.68	7.9	178700	7.9	down	down	correct
API.US	Agora Inc	20210819	26.7	26.703	25.54	25.94	2078100	25.94	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20210819	61	61.79	59.155	60.27	1122800	60.27	down	down	correct
APLT.US	Applied Therapeutics Inc	20210819	16.05	16.2	15.065	15.65	68500	15.65	down	down	correct
APM.US	Aptorum Group Limited	20210819	2.48	2.52	2.35	2.4	228000	2.4	down	down	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20210819	9.85	9.855	9.85	9.855	900	9.855	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20210819	39.97	40.58	39.75	40.54	79808	40.34	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20210819	4.31	4.31	3.98	4.03	733150	16.12	down	down	correct
APP.US	AppLovin Corporation	20210819	64	67.12	63.5	67.1	1765600	67.1	up	up	correct
APPF.US	AppFolio Inc	20210819	124.58	126.43	123.5	124.22	103500	124.22	down	up	incorrect
APPH.US	AppHarvest Inc	20210819	7.27	7.346	6.66	6.73	2042000	6.73	down	down	correct
APPHW.US	AppHarvest Inc	20210819	1.98	1.98	1.49	1.5499	73986	1.5499	down	down	correct
APPN.US	Appian Corporation	20210819	99.98	103.24	99.12	101.44	578800	101.44	up	up	correct
APPS.US	Digital Turbine Inc	20210819	48.5	49.06	47.57	47.9	3918800	47.9	down	down	correct
APR.US	Apria Inc	20210819	34.93	35.89	34.53	35.79	269929	35.79	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210819	3.51	3.64	3.42	3.43	879400	3.43	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20210819	9.8814	9.95	9.8814	9.95	1008	9.95	up	down	incorrect
APTO.US	Aptose Biosciences Inc	20210819	2.42	2.47	2.34	2.35	872900	2.35	down	down	correct
APTX.US	Aptinyx Inc	20210819	2.38	2.38	2.16	2.21	309500	2.21	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210819	17.06	18.355	16.05	17.28	71600	17.28	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210819	3	3	2.91	2.96	14100	2.96	down	down	correct
APYX.US	Apyx Medical Corporation	20210819	10.09	10.25	10.05	10.2	32100	10.2	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210819	4.31	4.359	4.15	4.18	783300	4.18	down	down	correct
AQMS.US	Aqua Metals Inc	20210819	2.02	2.06	1.94	1.95	1180600	1.95	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210819	3.68	3.75	3.58	3.62	193600	3.62	down	down	correct
ARAV.US	Aravive Inc	20210819	3.91	3.92	3.63	3.67	137200	3.67	down	down	correct
ARAY.US	Accuray Incorporated	20210819	3.5	3.6	3.5	3.55	701800	3.55	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210819	9.98	9.985	9.98	9.98	16000	9.98
ARBG.US	Aequi Acquisition Corp	20210819	9.67	9.7	9.67	9.7	5300	9.7	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20210819	9.9	9.9	9.89	9.9	5500	9.9
ARBGW.US	Aequi Acquisition Corp	20210819	0.77	0.8843	0.77	0.83	4193	0.83	up	up	correct
ARCB.US	ArcBest Corporation	20210819	65.8	66.84	61.7703	62.38	415253	62.3354	down	down	correct
ARCC.US	Ares Capital Corporation	20210819	19.905	19.91	19.49	19.52	3701814	18.747	down	down	correct
ARCE.US	Arco Platform Limited	20210819	25.6	26.37	25.24	26.27	324300	26.27	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210819	47.2	48	45.8	45.93	426300	45.93	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210819	3.85	3.97	3.59	3.74	67900	3.74	down	down	correct
ARDX.US	Ardelyx Inc	20210819	1.34	1.39	1.32	1.32	3636200	1.32	down	down	correct
AREC.US	American Resources Corporation	20210819	1.86	1.99	1.8	1.82	907300	1.82	down	down	correct
ARGO.US	PA	20210819	27.48	27.59	27.435	27.59	10258	27.59	up	up	correct
ARGX.US	argenx SE	20210819	307.55	313.06	306.43	307.02	82200	307.02	down	down	correct
ARKO.US	Arko Corp	20210819	8.22	8.31	8.015	8.16	134400	8.16	down	down	correct
ARKOW.US	Arko Corp	20210819	1.18	1.22	1.18	1.22	1207	1.22	up	up	correct
ARKR.US	Ark Restaurants Corp	20210819	16.01	16.01	15.7	15.75	5300	15.75	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210819	7.76	7.77	7.42	7.59	479757	7.4623	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20210819	46.18	46.71	45.5	45.8	506200	45.8	down	down	correct
AROW.US	Arrow Financial Corporation	20210819	35.71	37.2699	35.71	36.09	19023	35.5775	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210819	9.93	9.94	9.92	9.93	49652	9.93
ARQQW.US	Arqit Quantum Inc. Warrants	20210819	1.2	1.2	1.08	1.1	60127	1.1	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210819	20	20.055	19.45	19.61	184800	19.61	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20210819	9.67	9.72	9.61	9.69	43800	9.69	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210819	9.95	9.99	9.91	9.99	207000	9.99	up	up	correct
ARRWW.US	Arrowroot Acquisition Corp	20210819	0.6699	0.7301	0.5	0.69	52371	0.69	up	up	correct
ARRY.US	Array Technologies Inc	20210819	18.8	18.82	17.5	17.99	4621100	17.99	down	down	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20210819	9.64	9.64	9.62	9.62	200	9.62	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20210819	9.88	9.88	9.86	9.86	600	9.86	down	down	correct
ARTAW.US	Artisan Acquisition Corp. Warrants	20210819	0.9	0.9	0.9	0.9	89	0.9
ARTL.US	Artelo Biosciences Inc	20210819	0.867	0.924	0.83	0.889	1023100	0.889	up	up	correct
ARTNA.US	Artesian Resources Corporation	20210819	38.16	38.49	37.67	38.21	22696	37.9595	up	down	incorrect
ARTW.US	Art's	20210819	3.31	3.44	3.29	3.29	14800	3.29	down	down	correct
ARVL.US	Arrival	20210819	10.89	10.99	10.115	10.16	2903200	10.16	down	down	correct
ARVN.US	Arvinas Inc	20210819	82.82	84.98	81.05	82	366800	82	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210819	59.3	60.1	58.26	58.38	440200	58.38	down	up	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20210819	9.92	9.96	9.73	9.96	25400	9.96	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20210819	9.9	9.92	9.85	9.92	15900	9.92	up	up	correct
ASAX.US	Astrea Acquisition Corp	20210819	9.8	9.83	9.79	9.79	19900	9.79	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20210819	10.04	10.05	10.01	10.03	13600	10.03	down	down	correct
ASAXW.US	Astrea Acquisition Corp	20210819	0.52	0.52	0.51	0.515	69908	0.515	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210819	23.13	23.13	23.13	23.13	0	21.3582
ASLE.US	AerSale Corporation	20210819	13.23	13.25	12.93	13.1	89300	13.1	down	down	correct
ASLEW.US	AerSale Corporation	20210819	3.6	3.6	3.42	3.46	15065	3.46	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20210819	2.41	2.44	2.33	2.39	392300	2.39	down	down	correct
ASMB.US	Assembly Biosciences Inc	20210819	3.63	3.66	3.44	3.46	1003496	3.46	down	down	correct
ASML.US	ASML Holding N.V	20210819	761.87	784.01	761.21	781.51	514117	779.4927	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210819	35.24	36.21	34.7943	35.03	1171901	35.03	down	up	incorrect
ASPAU.US	Abri SPAC I Inc Unit	20210819	10.15	10.15	10.08	10.1	800	10.1	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20210819	9.7	9.7	9.7	9.7	0	9.7
ASPCU.US	Alpha Capital Acquisition Company	20210819	9.911	9.95	9.911	9.95	500	9.95	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210819	8.63	8.89	8.4	8.54	47000	8.54	down	down	correct
ASPU.US	Aspen Group Inc	20210819	5.77	5.8	5.64	5.64	62100	5.64	down	down	correct
ASRT.US	Assertio Holdings Inc	20210819	0.94	0.95	0.88	0.89	542100	0.89	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210819	3.77	3.8286	3.77	3.78	3997	3.7561	up	up	correct
ASTC.US	Astrotech Corporation	20210819	1.02	1.02	0.94	0.98	700800	0.98	down	down	correct
ASTE.US	Astec Industries Inc	20210819	58.41	58.55	57.31	57.76	130376	57.6669	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210819	11.65	11.65	10.87	11	812000	11	down	down	correct
ASTR.US	Astra Space Inc	20210819	9.7	10.2	9.44	9.5	3462400	9.5	down	down	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20210819	3.26	3.29	2.9	2.9	64566	2.9	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210819	8.62	8.75	8.03	8.13	1728800	8.13	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210819	3.08	3.08	2.77	2.78	110381	2.78	down	up	incorrect
ASUR.US	Asure Software Inc	20210819	9	9.03	8.8	8.93	37079	8.93	down	down	correct
ASYS.US	Amtech Systems Inc	20210819	9.56	9.74	9.29	9.64	36400	9.64	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210819	15.51	15.7	14.5	14.57	139800	14.57	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210819	6.5	6.519	6.28	6.33	139054	6.0453	down	down	correct
ATCOL.US	Atlas Corp	20210819	26.289	26.5	26.289	26.5	900	26.0621	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20210819	10.44	10.44	10.02	10.21	304100	10.21	down	down	correct
ATEC.US	Alphatec Holdings Inc	20210819	12.19	12.36	11.75	11.83	885600	11.83	down	down	correct
ATER.US	Aterian Inc	20210819	3.467	3.6	3.33	3.53	1409700	3.53	up	up	correct
ATEX.US	Anterix Inc	20210819	55.65	56.17	54.505	55.84	72200	55.84	up	up	correct
ATHA.US	Athira Pharma Inc	20210819	9.45	9.94	9.42	9.5	386800	9.5	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210819	1.29	1.31	1.27	1.28	509000	1.28	down	up	incorrect
ATHX.US	Athersys Inc	20210819	1.55	1.57	1.47	1.49	1107800	1.49	down	down	correct
ATIF.US	ATIF Holdings Limited	20210819	0.576	0.588	0.421	0.45	2584200	0.45	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20210819	46.75	48.1	45.44	46.47	41800	46.47	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20210819	24.95	24.95	24.85	24.9	14500	23.949	down	down	correct
ATLO.US	Ames National Corporation	20210819	23.41	23.6	23.25	23.55	12578	23.3026	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210819	0.134	0.134	0.134	0.134	500	0.134
ATNF.US	180 Life Sciences Corp	20210819	5.29	5.44	4.81	5.11	3489500	5.11	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210819	1.21	1.25	0.9201	0.9201	753539	0.9201	down	down	correct
ATNI.US	ATN International Inc	20210819	44.36	45.22	44.36	45.01	25338	44.6569	up	up	correct
ATNX.US	Athenex Inc	20210819	3.26	3.35	3.18	3.18	1291500	3.18	down	down	correct
ATOM.US	Atomera Incorporated	20210819	19.3	20.05	19.044	19.37	247700	19.37	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20210819	3.27	3.4	3.18	3.2	4411400	3.2	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210819	12.48	12.67	11.95	11.99	695800	11.99	down	down	correct
ATRC.US	AtriCure Inc	20210819	72.71	74.22	71.92	72.61	256300	72.61	down	up	incorrect
ATRI.US	Atrion Corporation	20210819	670.04	681.49	668.99	681.49	6530	677.8757	up	up	correct
ATRO.US	Astronics Corporation	20210819	13.15	13.39	12.56	12.77	264800	12.77	down	down	correct
ATRS.US	Antares Pharma Inc	20210819	3.85	3.89	3.69	3.7	803300	3.7	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210819	26.2	26.58	26.13	26.56	243000	26.56	up	down	incorrect
ATSPT.US	Archimedes Tech SPAC Partners Co	20210819	9.87	9.87	9.87	9.87	300	9.87
ATSPU.US	Archimedes Tech SPAC Partners Co	20210819	9.95	9.96	9.885	9.885	1600	9.885	down	down	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20210819	0.6611	0.67	0.6401	0.6401	1910	0.6401	down	down	correct
ATVC.US	Tribe Capital Growth Corp I	20210819	9.71	9.74	9.7	9.7	6700	9.7	down	down	correct
ATVCU.US	Tribe Capital Growth Corp I	20210819	9.96	9.96	9.96	9.96	5700	9.96
ATVCW.US	Tribe Capital Growth Corp I	20210819	1.05	1.0808	1.045	1.0808	2311	1.0808	up	up	correct
ATVI.US	Activision Blizzard Inc	20210819	82.21	84.54	82.19	83.17	5449700	83.17	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20210819	1.66	1.723	1.61	1.65	126800	1.65	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210819	7.86	7.92	7.2	7.32	125067	7.32	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210819	7.73	8	7.68	7.76	127200	7.76	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20210819	36.44	36.9	36.415	36.79	230598	36.5109	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210819	28.17	28.17	27.59	27.65	15400	27.2255	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20210819	34.0621	34.0621	34.0621	34.0621	278	33.5507
AUDC.US	AudioCodes Ltd	20210819	32.09	32.93	31.91	32.9	141026	32.9	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20210819	4.65	5.14	4.65	5.14	1429	5.14	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20210819	8.9	8.94	6.53	6.81	145085	6.81	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210819	12.97	13.76	12.88	13	2268000	13	up	down	incorrect
AUR.US	Aurora Innovation Inc	20210819	9.84	9.86	9.83	9.85	211100	9.85	up	up	correct
AURC.US	Aurora Acquisition Corp	20210819	9.91	9.92	9.88	9.91	101100	9.91
AURCU.US	Aurora Acquisition Corp	20210819	10.25	10.25	10.175	10.25	82000	10.25
AURCW.US	Aurora Acquisition Corp	20210819	1.45	1.45	1.4	1.41	21332	1.41	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210819	5.7	5.71	5.41	5.43	501200	5.43	down	down	correct
AUTO.US	AutoWeb Inc	20210819	2.46	2.49	2.36	2.36	75300	2.36	down	up	incorrect
AUUD.US	Auddia Inc	20210819	2.85	2.99	2.7	2.75	357600	2.75	down	down	correct
AUUDW.US	Auddia Inc	20210819	0.7008	0.735	0.7008	0.735	2612	0.735	up	down	incorrect
AUVI.US	Applied UV Inc	20210819	6.44	6.7	6.285	6.36	39900	6.36	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20210819	24.771	24.79	24.7	24.74	11100	23.9082	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210819	8.82	8.905	8.68	8.75	390600	8.75	down	down	correct
AVAV.US	AeroVironment Inc	20210819	96.76	98.62	96	96.9	116000	96.9	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210819	0.9	0.955	0.9	0.92	308200	0.92	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210819	4.53	4.53	4.41	4.46	4000	4.46	down	down	correct
AVCTW.US	AVCTW	20210819	0.28	0.2804	0.2752	0.2804	37761	0.2804	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210819	7.3	7.79	7.28	7.63	211400	7.63	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210819	5.73	5.78	5.51	5.52	357100	5.52	down	down	correct
AVGO.US	Broadcom Inc	20210819	466.35	475.83	462.66	473.53	1404368	467.0969	up	up	correct
AVGOP.US	Broadcom Inc	20210819	1475.65	1509.71	1475.5699	1503.1801	17900	1468.9072	up	up	correct
AVGR.US	Avinger Inc	20210819	0.822	0.868	0.81	0.811	1074000	0.811	down	down	correct
AVID.US	Avid Technology Inc	20210819	26.52	27.47	26.11	26.44	289400	26.44	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20210819	29.2	30.4	28.503	29.48	669757	29.48	up	up	correct
AVNW.US	Aviat Networks Inc	20210819	36.22	36.53	35.51	36.06	114000	36.06	down	down	correct
AVO.US	Mission Produce Inc	20210819	19.39	19.6	19.365	19.56	76683	19.56	up	up	correct
AVPT.US	Avepoint Inc	20210819	8.67	9	8.358	8.46	1578000	8.46	down	down	correct
AVPTW.US	AVPTW	20210819	1.9	1.9	1.76	1.77	137325	1.77	down	down	correct
AVRO.US	AVROBIO Inc	20210819	5.55	5.85	5.51	5.53	474600	5.53	down	down	correct
AVT.US	Avnet Inc	20210819	39.4	39.54	38.82	39.15	646780	38.6618	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20210819	12.113	13.425	12.07	12.82	79700	12.82	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210819	2.8	2.889	2.61	2.65	426500	2.65	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210819	18.51	18.96	18.25	18.29	804000	18.29	down	down	correct
AWH.US	Aspira Women's Health Inc	20210819	3.68	3.72	3.52	3.52	400100	3.52	down	down	correct
AWRE.US	Aware Inc	20210819	3.85	4.01	3.85	4.01	16400	4.01	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210819	2.07	2.15	2.03	2.07	24300	2.07
AXDX.US	Accelerate Diagnostics Inc	20210819	6.01	6.05	5.42	5.46	233600	5.46	down	down	correct
AXGN.US	AxoGen Inc	20210819	15.12	15.45	15.12	15.4	86300	15.4	up	up	correct
AXLA.US	Axcella Health Inc	20210819	3.05	3.17	3	3.1	69200	3.1	up	up	correct
AXNX.US	Axonics Inc	20210819	69.4	72.24	69.08	71.79	1132600	71.79	up	up	correct
AXON.US	Axon Enterprise Inc	20210819	182.03	184.32	180.29	181.52	167900	181.52	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20210819	19.901	20.56	19.38	19.91	1411500	19.91	up	up	correct
AXTI.US	AXT Inc	20210819	8.6	8.7	8.47	8.5	168300	8.5	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210819	37.78	38.02	37.46	37.91	547779	37.063	up	down	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20210819	12.052	12.57	11.48	11.92	9100	11.92	down	down	correct
AYRO.US	Ayro Inc	20210819	3.87	3.875	3.73	3.76	645636	3.76	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210819	3.46	3.48	3.34	3.36	305000	3.36	down	down	correct
AZN.US	AstraZeneca PLC	20210819	59.12	59.79	59.02	59.19	4327000	59.19	up	down	incorrect
AZPN.US	Aspen Technology Inc	20210819	124.69	126.63	124.54	126.14	389000	126.14	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20210819	0.6368	0.6548	0.5801	0.6363	1175580	6.363	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210819	7.99	7.99	7.75	7.86	7100	7.86	down	down	correct
BAND.US	Bandwidth Inc	20210819	104.4	106.37	103.4	103.68	387500	103.68	down	down	correct
BANF.US	BancFirst Corporation	20210819	56.39	56.85	55.585	56.07	81772	55.452	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210819	27.05	27.05	27.05	27.05	50	26.195
BANR.US	Banner Corporation	20210819	54.6	55.305	54.25	54.9	194520	54.5103	up	up	correct
BANX.US	StoneCastle Financial Corp	20210819	21.82	22.19	21.6554	21.9264	13602	21.0933	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210819	2.1	2.12	2	2.04	132400	2.04	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210819	35.514	39.48	35.514	37.35	446400	37.35	up	up	correct
BATRA.US	The Liberty Braves Group	20210819	25	25.224	24.82	25.08	65200	25.08	up	up	correct
BATRK.US	The Liberty Braves Group	20210819	24.67	25.06	24.615	24.95	95300	24.95	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20210819	25.68	26.11	25.22	25.89	1727700	25.89	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210819	8.06	8.24	7.96	8.18	108900	8.18	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210819	2.56	2.63	2.45	2.52	33900	2.52	down	down	correct
BBI.US	Brickell Biotech Inc	20210819	0.66	0.66	0.61	0.62	785800	0.62	down	down	correct
BBIG.US	Vinco Ventures Inc	20210819	2.43	2.57	2.162	2.19	8381800	2.19	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210819	48.31	48.95	46.97	47.08	726000	47.08	down	down	correct
BBQ.US	BBQ Holdings Inc	20210819	12.62	13.34	12.26	12.44	15400	12.44	down	down	correct
BBSI.US	Barrett Business Services Inc	20210819	73.63	75.15	73.621	74.54	14438	74.2486	up	up	correct
BCAB.US	BioAtla Inc	20210819	40.16	40.99	39.23	39.62	178700	39.62	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20210819	9.81	9.897	9.81	9.851	3200	9.851	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210819	0.76	0.8	0.76	0.8	1500	0.8	up	up	correct
BCBP.US	BCB Bancorp Inc	20210819	14.96	15.09	14.85	15.02	36945	14.8633	up	down	incorrect
BCDA.US	BioCardia Inc	20210819	2.77	2.99	2.77	2.85	50100	2.85	up	up	correct
BCDAW.US	BioCardia Inc	20210819	1.43	1.4327	1.43	1.4327	2238	1.4327	up	down	incorrect
BCEL.US	Atreca Inc	20210819	5.7	5.76	5.48	5.49	458200	5.49	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20210819	3.38	3.4	3.28	3.28	83612	3.28	down	down	correct
BCML.US	BayCom Corp	20210819	17.47	17.47	16.47	17.28	15200	17.28	down	down	correct
BCOR.US	Blucora Inc	20210819	15.34	15.66	15.19	15.61	274000	15.61	up	up	correct
BCOV.US	Brightcove Inc	20210819	11.61	11.69	11.39	11.4	177700	11.4	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210819	10.75	10.83	10.75	10.82	12800	10.82	up	up	correct
BCPC.US	Balchem Corporation	20210819	129.84	131.5525	129.7	131.2	83738	130.6887	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20210819	14.56	14.82	14.19	14.24	2414100	14.24	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20210819	6.09	6.37	5.09	5.16	4842012	5.16	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20210819	2.18	2.18	1.7863	1.85	20781	1.85	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20210819	28.68	28.83	27.74	27.95	142500	27.95	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210819	10.24	10.26	10.185	10.26	36700	10.26	up	up	correct
BDREX.US	BDREX	20210819	6.41	6.41	6.41	6.41	0	3.8489
BDRWX.US	BDRWX	20210819	6.4	6.4	6.4	6.4	0	3.8194
BDSI.US	BioDelivery Sciences International Inc	20210819	3.49	3.54	3.42	3.43	327500	3.43	down	down	correct
BDSX.US	Biodesix Inc	20210819	7.36	8.5	7.16	7.99	261800	7.99	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210819	9.06	9.26	8.76	8.82	185817	8.82	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210819	99.7	102.22	95.81	97.78	478800	97.78	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20210819	47.55	48.7	47.52	47.73	265200	47.73	up	down	incorrect
BEEM.US	Beam Global	20210819	28	28.61	25.22	25.45	288900	25.45	down	down	correct
BEEMW.US	Beam Global	20210819	22.7	22.7	22.65	22.65	425	22.65	down	down	correct
BELFA.US	Bel Fuse Inc	20210819	15.29	15.29	15.2	15.2	2306	15.1312	down	down	correct
BELFB.US	Bel Fuse Inc	20210819	13.66	14.19	13.4615	13.47	64164	13.3927	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210819	10.02	10.02	9.99	9.99	5600	9.99	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20210819	0.32	0.33	0.32	0.326	5800	0.326	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20210819	10.815	10.815	10.62	10.66	6500	10.66	down	up	incorrect
BENEW.US	Benessere Capital Acquisition Corp	20210819	0.505	0.51	0.5	0.51	22900	0.51	up	up	correct
BFC.US	Bank First Corporation	20210819	69.8	71	68.06	69.21	9363	68.4819	down	down	correct
BFI.US	BurgerFi International Inc	20210819	9.85	9.949	9.35	9.37	176400	9.37	down	down	correct
BFIIW.US	BurgerFi International LLC	20210819	1.78	1.78	1.62	1.65	52266	1.65	down	down	correct
BFIN.US	BankFinancial Corporation	20210819	11.22	11.33	11.15	11.24	33680	11.1395	up	up	correct
BFRA.US	Biofrontera AG	20210819	5.68	5.83	5.53	5.78	3900	5.78	up	up	correct
BFST.US	Business First Bancshares Inc	20210819	23.26	23.59	23.07	23.34	27949	23.243	up	up	correct
BGCP.US	BGC Partners Inc	20210819	5.18	5.22	5.095	5.16	3896105	5.1391	down	down	correct
BGFDX.US	BGFDX	20210819	24.06	24.06	24.06	24.06	0	24.06
BGFLX.US	BGFLX	20210819	24.02	24.02	24.02	24.02	0	24.02
BGFTX.US	BGFTX	20210819	23.98	23.98	23.98	23.98	0	23.98
BGFV.US	Big 5 Sporting Goods Corporation	20210819	21.1362	21.5676	20.46	21.35	728844	20.3577	up	up	correct
BGFVX.US	BGFVX	20210819	25.04	25.04	25.04	25.04	0	25.04
BGNE.US	BeiGene Ltd	20210819	288.43	289.43	268.87	275.44	601700	275.44	down	down	correct
BGRY.US	Berkshire Grey Inc	20210819	8.22	9.41	8.2	9.26	691800	9.26	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210819	1.08	1.09	1.04	1.05	115700	1.05	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210819	0.592	0.592	0.562	0.58	293600	0.58	down	down	correct
BHF.US	Brighthouse Financial Inc	20210819	46.08	46.68	45.53	45.79	525300	45.79	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20210819	27.64	27.7	27.47	27.62	13084	26.828	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20210819	26.13	26.23	25.975	26.1	80417	25.4432	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20210819	28.31	28.38	28.21	28.29	7364	27.4512	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210819	27.6	27.65	27.47	27.52	9930	26.7018	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20210819	9.84	9.84	9.84	9.84	700	9.84
BHSEU.US	Bull Horn Holdings Corp	20210819	10.23	10.23	10.23	10.23	0	10.23
BHSEW.US	Bull Horn Holdings Corp	20210819	0.3699	0.3699	0.3303	0.3453	12030	0.3453	down	down	correct
BHTG.US	BioHiTech Global Inc	20210819	1.23	1.24	1.19	1.23	751700	1.23
BIDU.US	Baidu Inc	20210819	137.98	139.62	135.89	137.33	8185900	137.33	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210819	53.8	55.19	53.21	53.89	680900	53.89	up	up	correct
BIIB.US	Biogen Inc	20210819	341.88	347.79	337.68	338.62	954600	338.62	down	up	incorrect
BILI.US	Bilibili Inc	20210819	65.27	66.68	61.63	64.33	9319400	64.33	down	down	correct
BIMI.US	BIMI International Medical Inc	20210819	0.84	0.86	0.75	0.78	359300	0.78	down	up	incorrect
BIOC.US	Biocept Inc	20210819	4.13	4.44	3.46	3.69	43270900	3.69	down	up	incorrect
BIOL.US	BIOLASE Inc	20210819	0.66	0.67	0.63	0.65	3029700	0.65	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210819	9.97	9.975	9.931	9.97	3400	9.97
BIOTW.US	Biotech Acquisition Company	20210819	0.7685	0.7685	0.62	0.6202	3190	0.6202	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20210819	13.44	13.479	12.9	12.9	16800	12.9	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20210819	5.547	5.9	5.41	5.79	5531400	5.79	up	up	correct
BIVI.US	BioVie Inc	20210819	7.85	8.1	7.55	7.68	86400	7.68	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210819	38.26	38.74	37.16	37.58	323800	37.58	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20210819	4.15	4.175	3.97	4.02	675283	3.8309	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210819	3.17	3.33	3.16	3.33	71727	3.2894	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20210819	8.1	8.15	7.97	7.97	29302	7.7984	down	down	correct
BKNG.US	Booking Holdings Inc	20210819	2079.1201	2092.79	2058.4299	2075.8601	346800	2075.8601	down	down	correct
BKR.US	Baker Hughes Company	20210819	20.81	20.87	19.84	20.19	8616629	20.0451	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210819	21.43	21.71	20.74	21	2333	20.6525	down	down	correct
BKYI.US	BIO	20210819	3	3.15	2.87	2.95	71900	2.95	down	down	correct
BL.US	BlackLine Inc	20210819	106.55	107.64	104.34	105.62	335000	105.62	down	down	correct
BLBD.US	Blue Bird Corporation	20210819	20.5	20.81	19.85	20.41	190500	20.41	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210819	2.91	2.91	2.91	2.91	100	2.91
BLCM.US	Bellicum Pharmaceuticals Inc	20210819	2.8	2.9	2.68	2.68	46700	2.68	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210819	4.3	4.35	4.1	4.16	120900	4.16	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20210819	7.35	7.81	7.251	7.73	1134800	7.73	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210819	1.695	1.695	1.59	1.67	11699	1.67	down	down	correct
BLDP.US	Ballard Power Systems Inc	20210819	15.16	15.59	14.98	15.02	3303000	15.02	down	down	correct
BLFS.US	BioLife Solutions Inc	20210819	43.89	46.26	43.5	46.17	234600	46.17	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20210819	13.42	13.54	13.41	13.49	153100	13.49	up	up	correct
BLI.US	Berkeley Lights Inc	20210819	36	36.4	34.19	34.84	757700	34.84	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20210819	4.4	4.48	3.97	4.07	562800	4.07	down	up	incorrect
BLKB.US	Blackbaud Inc	20210819	62.56	65.37	61.2	65.26	931100	65.26	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210819	24.65	24.86	23.48	24.01	2523100	24.01	down	up	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20210819	9.85	9.9	9.85	9.9	7000	9.9	up	up	correct
BLNK.US	Blink Charging Co	20210819	30.58	31.43	29.75	29.82	1335300	29.82	down	down	correct
BLNKW.US	BLNKW	20210819	27.04	27.04	27.04	27.04	1085	27.04
BLPH.US	Bellerophon Therapeutics Inc	20210819	4	4	3.88	3.91	19000	3.91	down	down	correct
BLRX.US	BioLineRx Ltd	20210819	2.74	2.75	2.65	2.65	369100	2.65	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210819	9.73	9.82	9.7	9.74	61700	9.74	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20210819	9.65	9.7	9.65	9.7	500	9.7	up	down	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20210819	10.04	10.04	10.04	10.04	200	10.04
BLTSW.US	Bright Lights Acquisition Corp	20210819	0.7201	0.8306	0.7	0.8099	3700	0.8099	up	up	correct
BLU.US	BELLUS Health Inc	20210819	3.15	3.16	2.96	3.03	238100	3.03	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210819	10.09	10.09	10.09	10.09	0	10.0231
BLUE.US	bluebird bio Inc	20210819	17.9911	18.131	17.3264	17.3514	968065	11.2379	down	down	correct
BMBL.US	Bumble Inc	20210819	50.09	52.37	48.75	49.14	3124400	49.14	down	down	correct
BMEA.US	Biomea Fusion Inc	20210819	10.59	11.075	10	10.57	78300	10.57	down	down	correct
BMRA.US	Biomerica Inc	20210819	3.97	4	3.84	3.96	85507	3.96	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210819	35.66	36.1	35.4	36.07	76854	35.8461	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20210819	75.51	76.74	74.68	74.77	1156500	74.77	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210819	39.34	39.76	39.16	39.57	73583	39.3318	up	up	correct
BNFT.US	Benefitfocus Inc	20210819	11.36	11.48	11.18	11.33	191800	11.33	down	down	correct
BNGO.US	Bionano Genomics Inc	20210819	5.18	5.4	5.12	5.14	8009000	5.14	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210819	2.4	2.73	2.26	2.3	32787	2.3	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210819	19.12	19.859	18.75	18.87	135300	18.87	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210819	7.1	7.1	6.43	6.55	3700	6.55	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210819	4.12	4.13	3.87	3.98	38400	3.98	down	up	incorrect
BNTX.US	BioNTech SE	20210819	348.7	355.3	330.96	331.81	4638900	331.81	down	up	incorrect
BOCH.US	Bank of Commerce Holdings	20210819	13.89	13.99	13.71	13.92	50824	13.8573	up	up	correct
BOKF.US	BOK Financial Corporation	20210819	85.14	86.26	84.16	84.71	165129	84.2996	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210819	13	13.085	12.335	12.8	140835	12.8	down	down	correct
BOMN.US	Boston Omaha Corporation	20210819	30.17	30.25	29.52	29.97	72200	29.97	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20210819	11.11	11.46	10.646	10.82	59800	10.82	down	down	correct
BOOM.US	DMC Global Inc	20210819	36.99	37.58	35.61	36.56	94300	36.56	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210819	4.05	4.15	4	4.03	13000	4.03	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210819	14.3894	14.3894	14.3894	14.3894	293	14.2562
BOXL.US	Boxlight Corporation	20210819	2.19	2.19	1.995	2.02	3190100	2.02	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210819	93.06	93.65	91.69	91.84	273100	91.84	down	down	correct
BPOP.US	Popular Inc	20210819	73.62	74.7	73	74.21	416309	73.3305	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210819	26.46	26.46	26.155	26.33	1546	25.9457	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210819	26.7	26.7	26.45	26.7	1500	26.7
BPRN.US	The Bank of Princeton	20210819	29.8	30.38	29.75	29.88	16302	29.7026	up	up	correct
BPTH.US	Bio	20210819	5.5	5.86	5.2	5.33	161400	5.33	down	down	correct
BPTS.US	Biophytis SA	20210819	8.49	8.49	8.49	8.49	0	8.49
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210819	24.3958	24.5837	24.3859	24.4848	273900	23.8431	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210819	24.67	24.823	24.55	24.78	12800	24.0544	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210819	25.73	25.85	25.62	25.85	13900	25.0599	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20210819	25.46	25.67	25.41	25.65	12100	24.8588	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210819	9.52	9.52	8.83	9.14	241676	9.14	down	down	correct
BRCN.US	Burcon NutraScience Corporation	20210819	2.22	2.35	2.17	2.35	74700	2.35	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210819	10.04	10.045	10.03	10.042	8300	10.042	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210819	0.2549	0.2549	0.233	0.2341	33720	0.2341	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210819	0.5999	0.6	0.55	0.58	42701	0.58	down	down	correct
BRID.US	Bridgford Foods Corporation	20210819	13	13	13	13	200	13
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20210819	9.62	9.62	9.62	9.62	0	9.62
BRIVU.US	B. Riley Principal 250 Merger Corp	20210819	9.962	9.962	9.962	9.962	0	9.962
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20210819	1	1.065	1	1	1010	1
BRKL.US	Brookline Bancorp Inc	20210819	14.33	14.52	14.31	14.48	301654	14.3718	up	up	correct
BRKR.US	Bruker Corporation	20210819	81.95	83.82	81.49	83.74	666063	83.6627	up	down	incorrect
BRKS.US	Brooks Automation Inc	20210819	76.72	78.52	76.01	78.34	1109235	78.2482	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210819	0.3747	0.3747	0.3747	0.3747	500	0.3747
BRLIU.US	Brilliant Acquisition Corporation	20210819	11.39	11.39	11.39	11.39	0	11.39
BRLIW.US	Brilliant Acquisition Corporation	20210819	0.3905	0.3905	0.3899	0.39	4951	0.39	down	up	incorrect
BROG.US	Brooge Energy Limited	20210819	8.47	8.47	8.47	8.47	200	8.47
BRP.US	BRP Group Inc	20210819	35	35.64	33.61	33.91	277100	33.91	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210819	9.64	9.69	9.63	9.63	5900	9.63	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210819	9.95	9.95	9.9	9.9	26000	9.9	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20210819	0.84	0.8999	0.84	0.8449	32558	0.8449	up	up	correct
BRQS.US	Borqs Technologies Inc	20210819	0.705	0.71	0.7	0.701	2775000	0.701	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210819	0.0035	0.004	0.0033	0.0036	14141883	14.4	up	up	correct
BRY.US	Berry Corporation	20210819	4.88	4.9909	4.7201	4.93	364803	4.8481	up	up	correct
BSBK.US	Bogota Financial Corp	20210819	10.38	10.385	10.33	10.34	3200	10.34	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20210819	20.058	20.28	19.4	19.61	125315	19.4593	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210819	6	6	6	6	0	6
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20210819	9.76	9.77	9.75	9.77	4300	9.77	up	down	incorrect
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20210819	0.37	0.4	0.37	0.3751	64970	0.3751	up	down	incorrect
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210819	10.12	10.13	10.12	10.13	5900	10.13	up	up	correct
BSGM.US	BioSig Technologies Inc	20210819	2.89	2.97	2.71	2.71	280200	2.71	down	down	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20210819	9.77	9.77	9.77	9.77	0	9.77
BSKYU.US	Big Sky Growth Partners Inc	20210819	9.94	9.94	9.9	9.9	700	9.9	down	down	correct
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20210819	1.1	1.1	1.04	1.04	125550	1.04	down	down	correct
BSQR.US	BSQUARE Corporation	20210819	2.48	2.55	2.37	2.4	538000	2.4	down	down	correct
BSRR.US	Sierra Bancorp	20210819	23.63	23.85	23.35	23.8	18679	23.5878	up	up	correct
BSVN.US	Bank7 Corp	20210819	22.6	22.69	22	22.63	6470	22.3934	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20210819	62.37	64.58	61.99	63.79	602873	63.7219	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210819	25.3	25.49	24.36	24.45	327200	24.45	down	up	incorrect
BTAQ.US	Burgundy Technology Acquisition Corporation	20210819	9.86	9.88	9.86	9.87	61900	9.87	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210819	10.2	10.218	10.2	10.218	1100	10.218	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210819	0.6808	0.7497	0.661	0.7	37761	0.7	up	up	correct
BTB.US	Bit Brother Limited	20210819	0.928	0.949	0.9	0.909	946300	0.909	down	down	correct
BTBT.US	Bit Digital Inc	20210819	11.005	12.35	10.52	12.08	14140900	12.08	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210819	5.125	6.2	5.05	6	73174	6	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210819	3.48	3.57	3.26	3.45	25700	3.45	down	up	incorrect
BTNB.US	Bridgetown 2 Holdings Limited	20210819	9.86	9.89	9.85	9.88	75500	9.88	up	up	correct
BTRS.US	BTRS Holdings Inc	20210819	10.51	10.8155	10.495	10.68	619772	10.68	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210819	2.72	2.775	2.5	2.775	252908	2.775	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210819	9.94	9.94	9.94	9.94	1800	9.94
BTWN.US	Bridgetown Holdings Limited	20210819	9.73	9.83	9.72	9.8	740560	9.8	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210819	10.1	10.28	10.1	10.28	16100	10.28	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20210819	1.17	1.355	1.17	1.35	62700	1.35	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210819	9.96	10.05	8.82	8.86	1443300	8.86	down	down	correct
BUSE.US	First Busey Corporation	20210819	22.91	23.21	22.83	23.16	213628	22.9575	up	up	correct
BVS.US	Bioventus Inc	20210819	15.02	15.66	14.95	15.43	195700	15.43	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210819	2.16	2.38	2.12	2.21	204700	2.21	up	up	correct
BWAC.US	Better World Acquisition Corp	20210819	9.99	10	9.96	9.97	108300	9.97	down	down	correct
BWACU.US	Better World Acquisition Corp	20210819	10.71	10.71	10.71	10.71	0	10.71
BWACW.US	Better World Acquisition Corp	20210819	0.7719	0.8	0.7502	0.7899	10458	0.7899	up	down	incorrect
BWAY.US	BrainsWay Ltd	20210819	8.29	8.29	7.88	8.14	761400	8.14	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210819	15.61	15.69	15.53	15.63	21000	15.63	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20210819	10.02	10.02	10.02	10.02	0	10.02
BWEN.US	Broadwind Inc	20210819	3.07	3.13	3.01	3.06	259400	3.06	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210819	29.6	30.24	29.55	29.77	9738	29.5981	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20210819	13.665	13.72	13.665	13.72	700	13.72	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210819	37.42	38.12	33.59	35.71	165000	35.1779	down	up	incorrect
BXRX.US	Baudax Bio Inc	20210819	0.53	0.5399	0.52	0.5254	1859057	0.5254	down	down	correct
BYFC.US	Broadway Financial Corporation	20210819	3.08	3.14	2.9	2.95	137400	2.95	down	down	correct
BYND.US	Beyond Meat Inc	20210819	118.57	119.6999	114.4146	115.09	1955419	115.09	down	down	correct
BYRN.US	Byrna Technologies Inc	20210819	24.01	24.5	24	24.3	150200	24.3	up	up	correct
BYSI.US	BeyondSpring Inc	20210819	20.46	21.41	19.64	19.73	1364000	19.73	down	down	correct
BYTS.US	BYTE Acquisition Corp	20210819	9.65	9.65	9.65	9.65	0	9.65
BYTSU.US	BYTE Acquisition Corp	20210819	9.96	9.96	9.96	9.96	0	9.96
BZ.US	Kanzhun Ltd ADR	20210819	34.1	34.1	32.72	33.35	480300	33.35	down	down	correct
BZUN.US	Baozun Inc	20210819	19.38	19.95	18.87	19.15	2112900	19.15	down	down	correct
CAAS.US	China Automotive Systems Inc	20210819	3.59	3.64	3.4	3.45	58100	3.45	down	down	correct
CABA.US	Cabaletta Bio Inc	20210819	8.15	8.4	8.07	8.14	59600	8.14	down	down	correct
CAC.US	Camden National Corporation	20210819	45.58	46.2075	45.5	45.85	28042	45.5048	up	up	correct
CACC.US	Credit Acceptance Corporation	20210819	567.73	582.28	562.63	577.67	145000	577.67	up	up	correct
CADCX.US	CADCX	20210819	25.41	25.41	25.41	25.41	0	25.0626
CADE.US	PA	20210819	26.59	26.78	26.59	26.67	1002	26.3341	up	up	correct
CADEX.US	CADEX	20210819	25.48	25.48	25.48	25.48	0	25.1327
CADFX.US	CION Ares Diversified Credit Fund W	20210819	25.72	25.72	25.72	25.72	0	25.373
CADL.US	Candel Therapeutics Inc. Common Stock	20210819	6.64	6.87	5.51	5.75	42400	5.75	down	down	correct
CADSX.US	CADSX	20210819	25.58	25.58	25.58	25.58	0	25.2327
CADUX.US	CADUX	20210819	25.69	25.69	25.69	25.69	0	25.3428
CADWX.US	CADWX	20210819	25.55	25.55	25.55	25.55	0	25.2029
CAKE.US	The Cheesecake Factory Incorporated	20210819	42.46	42.5	40.72	41.44	1246600	41.44	down	down	correct
CALA.US	Calithera Biosciences Inc	20210819	2.21	2.22	2.14	2.15	439300	2.15	down	up	incorrect
CALB.US	California BanCorp	20210819	17.62	17.75	17.6	17.6	4400	17.6	down	up	incorrect
CALM.US	Cal	20210819	35.6	36.55	35.6	36.43	335300	36.43	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210819	22.83	22.83	21.51	21.91	74100	21.91	down	down	correct
CAMP.US	CalAmp Corp	20210819	11.14	11.16	10.92	10.96	105600	10.96	down	down	correct
CAMT.US	Camtek Ltd	20210819	35.27	36.46	35.15	35.96	147300	35.96	up	down	incorrect
CAN.US	Canaan Inc	20210819	7.69	7.95	7.48	7.76	4525500	7.76	up	up	correct
CANO.US	WT	20210819	2.9	3.2988	2.75	2.82	147653	2.82	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210819	3.92	4.01	3.79	3.8	90500	3.8	down	down	correct
CAR.US	Avis Budget Group Inc	20210819	91.98	93.43	87.9	90.95	1758700	90.95	down	down	correct
CARA.US	Cara Therapeutics Inc	20210819	12.9	13.29	12.36	12.41	844800	12.41	down	down	correct
CARE.US	Carter Bankshares Inc	20210819	11.5	12	11.5	11.88	74700	11.88	up	up	correct
CARG.US	CarGurus Inc	20210819	27.24	27.29	26.27	26.4	1223300	26.4	down	down	correct
CARV.US	Carver Bancorp Inc	20210819	16.78	16.97	16.34	16.53	154000	16.53	down	down	correct
CASA.US	Casa Systems Inc	20210819	6.86	6.92	6.54	6.8	184600	6.8	down	down	correct
CASH.US	Meta Financial Group Inc	20210819	47.83	48.38	47.18	48.03	116789	47.9393	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20210819	1.27	1.3	1.21	1.23	799200	1.23	down	down	correct
CASS.US	Cass Information Systems Inc	20210819	43.25	43.94	43.25	43.71	31425	43.149	up	up	correct
CASY.US	Casey's General Stores Inc	20210819	198.69	200.68	198.0001	200	80997	199.6286	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210819	7.86	7.92	7.2	7.32	125067	7.32	down	up	incorrect
CATC.US	Cambridge Bancorp	20210819	83.56	86.48	83.5	84.6	15559	84.0584	up	up	correct
CATY.US	Cathay General Bancorp	20210819	38.36	38.96	38.04	38.39	309951	38.0876	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210819	17.74	17.95	17.66	17.81	27385	17.7153	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20210819	3.05	3.08	2.93	2.93	919302	2.93	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210819	3.53	3.61	3.46	3.49	399500	3.49	down	down	correct
CBFV.US	CB Financial Services Inc	20210819	23	23.6	22.705	22.95	58715	22.719	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20210819	3.88	3.97	3.77	3.78	89000	3.78	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210819	3.15	3.15	2.96	3.1	64900	3.1	down	down	correct
CBMB.US	CBM Bancorp Inc	20210819	14.75	14.75	14.75	14.75	1436	14.2972
CBNK.US	Capital Bancorp Inc	20210819	23.84	24.2	23.4401	23.68	27543	23.6369	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210819	121.86	128.735	121.07	127.62	1434824	127.1315	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210819	133.48	134	129.78	133.29	269359	131.9943	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210819	68.43	69.385	68.22	68.72	347625	64.9479	up	up	correct
CBTX.US	CBTX Inc	20210819	25.8	26.43	25.8	26.39	24803	26.2622	up	up	correct
CCAC.US	WT	20210819	0.68	0.6897	0.61	0.64	49253	0.64	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210819	18.67	19.01	18.67	18.84	37500	17.972	up	up	correct
CCB.US	Coastal Financial Corporation	20210819	28.94	30.26	28.94	29.49	15900	29.49	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210819	23.08	23.2	23.02	23.17	17295	22.8738	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210819	39.45	41.92	39.45	40.83	278300	40.83	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210819	29.8	30.1	29.8	29.97	59974	29.0624	up	up	correct
CCEL.US	Cryo	20210819	9.63	10.55	9.63	10.5	26700	10.5	up	up	correct
CCEP.US	Coca	20210819	57.3	57.7	56.995	57.34	1079594	55.6678	up	down	incorrect
CCLFX.US	CCLFX	20210819	10.54	10.54	10.54	10.54	0	10.356
CCLP.US	CSI Compressco LP	20210819	1.3	1.321	1.1302	1.18	117232	1.18	down	down	correct
CCMP.US	CMC Materials Inc	20210819	120.44	121.935	119.66	120.37	237311	119.6138	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210819	1.39	1.42	1.31	1.34	181900	1.34	down	down	correct
CCNE.US	CNB Financial Corporation	20210819	24.64	25.1184	24.64	25.07	40658	24.7322	up	up	correct
CCNEP.US	CNB Financial Corporation	20210819	27.66	27.66	27.66	27.66	0	27.221
CCOI.US	Cogent Communications Holdings Inc	20210819	70.99	71.3	70.18	70.69	180823	69.9471	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20210819	19.34	19.5	18.69	18.91	212200	18.91	down	down	correct
CCXI.US	ChemoCentryx Inc	20210819	13.7	14.1	13.41	13.69	1640300	13.69	down	down	correct
CD.US	Chindata Group Holdings Limited	20210819	10.04	10.13	9.64	9.92	928586	9.92	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210819	19.79	19.96	18.74	19.32	48300	19.32	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210819	4.07	4.22	3.95	4.09	9909800	4.09	up	up	correct
CDK.US	CDK Global Inc	20210819	41.39	41.66	40.12	40.48	1173212	40.181	down	down	correct
CDLX.US	Cardlytics Inc	20210819	79.7	81.65	77.48	77.81	362600	77.81	down	down	correct
CDMO.US	Avid Bioservices Inc	20210819	23.88	24.51	23.69	23.91	234500	23.91	up	up	correct
CDNA.US	CareDx Inc	20210819	70	71.4	69.09	71.03	596300	71.03	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210819	147.77	153.98	147.22	153.27	1435700	153.27	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20210819	1.79	1.84	1.76	1.79	344200	1.79
CDW.US	CDW Corporation	20210819	193.351	195.17	192.02	194.33	633225	193.441	up	up	correct
CDXC.US	ChromaDex Corporation	20210819	7.66	8	7.66	7.87	242900	7.87	up	up	correct
CDXS.US	Codexis Inc	20210819	23.02	23.17	21.94	22.06	477500	22.06	down	up	incorrect
CDZI.US	Cadiz Inc	20210819	14.49	14.5	13.68	14.05	477400	14.05	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20210819	25	25.1	25	25.1	19900	24.4677	up	up	correct
CECE.US	CECO Environmental Corp	20210819	6.92	7.21	6.88	7.14	93900	7.14	up	down	incorrect
CEDAX.US	CEDAX	20210819	29.01	29.01	29.01	29.01	0	28.496
CEDIX.US	Destra International & Event	20210819	29.02	29.02	29.02	29.02	0	21.1687
CEDLX.US	CEDLX	20210819	28.98	28.98	28.98	28.98	0	28.4834
CEDTX.US	CEDTX	20210819	28.93	28.93	28.93	28.93	0	28.4501
CELC.US	Celcuity Inc	20210819	19.75	20.435	19.46	19.61	47100	19.61	down	up	incorrect
CELH.US	Celsius Holdings Inc	20210819	66.75	69.19	65.11	65.89	777200	65.89	down	up	incorrect
CELU.US	Celularity Inc	20210819	6.73	7	6.32	6.6	134000	6.6	down	down	correct
CELUW.US	Celularity Inc	20210819	0.9501	1.01	0.9199	1.01	24658	1.01	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20210819	2.52	2.56	2.46	2.49	1399700	2.49	down	down	correct
CENQU.US	CENAQ Energy Corp Unit	20210819	9.92	9.94	9.92	9.93	109800	9.93	up	up	correct
CENT.US	Central Garden & Pet Company	20210819	47.04	47.56	46.31	47.14	52200	47.14	up	up	correct
CENTA.US	Central Garden & Pet Company	20210819	42.27	42.66	41.46	42.46	198700	42.46	up	up	correct
CENX.US	Century Aluminum Company	20210819	10.99	11.16	10.47	10.58	1176800	10.58	down	down	correct
CERC.US	Cerecor Inc	20210819	2.8	2.889	2.61	2.65	426500	2.65	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210819	23.26	23.64	22.45	22.58	476741	22.58	down	down	correct
CERN.US	Cerner Corporation	20210819	79.47	80.35	78.9611	79.62	1536680	79.1471	up	up	correct
CERS.US	Cerus Corporation	20210819	5.81	5.85	5.67	5.69	1061500	5.69	down	down	correct
CERT.US	Certara Inc	20210819	28.33	28.65	27.835	28.44	339900	28.44	up	up	correct
CETX.US	Cemtrex Inc	20210819	1.18	1.18	1.13	1.14	183900	1.14	down	down	correct
CETXP.US	Cemtrex Inc	20210819	2.155	2.155	2.155	2.155	200	2.0524
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210819	0.1099	0.1099	0.1099	0.1099	406	0.1099
CEVA.US	CEVA Inc	20210819	42.92	43.77	42.62	43.44	87400	43.44	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210819	820	820	800	805	382	805	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210819	12.87	13.28	12.87	13.08	48300	13.08	up	up	correct
CFBK.US	CF Bankshares Inc	20210819	19.01	19.01	18.85	18.8518	3188	18.8149	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20210819	9.82	9.99	9.78	9.83	438800	9.83	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20210819	10	10.13	9.97	10.01	386400	10.01	up	up	correct
CFFEW.US	CF Acquisition Corp. VIII	20210819	0.88	0.92	0.76	0.88	112463	0.88
CFFI.US	C&F Financial Corporation	20210819	54.3456	54.3456	53.5	53.5	3036	52.6709	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210819	11.21	11.32	11.04	11.26	617537	11.1844	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210819	10.09	10.09	10.09	10.09	300	10.09
CFFVW.US	CF Acquisition Corp. V	20210819	1.15	1.15	1.15	1.15	3413	1.15
CFIV.US	CF Acquisition Corp. IV	20210819	9.65	9.69	9.65	9.68	47600	9.68	up	down	incorrect
CFIVU.US	CF Acquisition Corp. IV	20210819	9.92	9.92	9.92	9.92	200	9.92
CFIVW.US	CF Acquisition Corp. IV	20210819	0.92	0.938	0.92	0.925	16300	0.925	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20210819	52.26	54.12	51.02	52.07	929500	52.07	down	up	incorrect
CFMS.US	Conformis Inc	20210819	1.39	1.4	1.31	1.37	2248600	1.37	down	down	correct
CFRX.US	ContraFect Corporation	20210819	3.21	3.35	3.2	3.24	99900	3.24	up	up	correct
CFV.US	CF Acquisition Corp. V	20210819	9.8	9.83	9.8	9.83	78300	9.83	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20210819	9.65	9.65	9.65	9.65	0	9.65
CFVIU.US	CF Acquisition Corp. VI	20210819	9.95	9.95	9.95	9.95	0	9.95
CFVIW.US	CF Acquisition Corp. VI	20210819	1.11	1.11	1	1.11	250	1.1575
CG.US	The Carlyle Group Inc	20210819	46.34	47.12	46.06	46.27	1809054	46.0767	down	up	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210819	25.79	25.81	25.7	25.79	63700	25.5033
CGBD.US	TCG BDC Inc	20210819	13.85	13.941	13.48	13.52	252211	12.7798	down	down	correct
CGC.US	Canopy Growth Corporation	20210819	17.18	17.232	16.47	16.5	3303400	16.5	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210819	24.47	24.47	24.47	24.47	0	24.47
CGEM.US	Cullinan Oncology Inc	20210819	26.69	27.02	25.4	26.5	92400	26.5	down	down	correct
CGEN.US	Compugen Ltd	20210819	5.88	6.11	5.79	5.8	685700	5.8	down	down	correct
CGNT.US	Cognyte Software Ltd	20210819	26.52	27.43	26.06	27.02	479240	27.02	up	up	correct
CGNX.US	Cognex Corporation	20210819	83.49	84.23	82.6	83.56	439500	83.4933	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20210819	16.01	16.12	15.85	15.92	9435	15.4272	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210819	4.13	4.19	3.93	3.93	61000	3.93	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20210819	5.5	5.7	5.5	5.52	9300	5.52	up	up	correct
CHCO.US	City Holding Company	20210819	77.07	77.73	76.95	77.49	39229	76.9062	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210819	185.7	187.3	184.43	187.06	312023	186.4865	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20210819	27.55	27.95	27.07	27.61	279800	27.61	up	up	correct
CHEK.US	Check	20210819	0.96	0.997	0.95	0.974	915200	0.974	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210819	15.01	15.11	15	15.01	119711	14.5585
CHK.US	Chesapeake Energy Corporation	20210819	51.26	52.12	50.71	51.97	1189547	51.2618	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210819	20	20.13	19.71	20.13	3300	20.13	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210819	27.55	27.55	27.55	27.55	0	27.55
CHKEZ.US	Chesapeake Energy Corporation	20210819	23.47	23.47	22.38	23.12	11800	23.12	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20210819	122.55	125.1	122.26	124.94	893300	124.94	up	up	correct
CHMG.US	Chemung Financial Corporation	20210819	46.93	47.57	45.2	45.7	20541	45.0834	down	down	correct
CHNG.US	Change Healthcare Inc	20210819	21.27	21.452	21.19	21.34	1240300	21.34	up	down	incorrect
CHNGU.US	Change Healthcare Inc	20210819	71.82	71.82	71.82	71.82	900	70.3006
CHNR.US	China Natural Resources Inc	20210819	1.21	1.26	1.18	1.19	69900	1.19	down	down	correct
CHPM.US	CHP Merger Corp	20210819	9.98	10	9.98	10	224600	10	up	up	correct
CHPMU.US	CHP Merger Corp	20210819	10.345	10.345	10.345	10.345	0	10.345
CHPMW.US	CHP Merger Corp	20210819	0.675	0.6796	0.5802	0.63	27730	0.63	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20210819	14.32	15.57	14.32	14.53	2383200	14.53	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210819	88.28	88.75	87.12	87.77	830627	86.791	down	down	correct
CHSCL.US	CHS Inc	20210819	29.31	29.4709	29.1321	29.18	14500	28.2609	down	down	correct
CHSCM.US	CHS Inc	20210819	28.38	28.493	28.1272	28.35	11225	27.5061	down	down	correct
CHSCN.US	CHS Inc	20210819	28.3	28.46	28.15	28.33	10661	27.4373	up	up	correct
CHSCO.US	CHS Inc	20210819	28.6	28.7684	28.55	28.7481	7123	27.7686	up	up	correct
CHSCP.US	CHS Inc	20210819	29.76	30.25	29.76	30.06	4992	29.0953	up	up	correct
CHTR.US	Charter Communications Inc	20210819	784	789.82	776.83	785.54	831000	785.54	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20210819	29.51	29.64	28.91	29.47	100300	29.47	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20210819	10.49	10.64	10.33	10.36	190492	10.0093	down	down	correct
CHX.US	ChampionX Corporation	20210819	21.1	21.39	20.58	21.05	773700	21.05	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20210819	15.89	15.955	15.81	15.85	107430	15.3705	down	down	correct
CIDM.US	Cinedigm Corp	20210819	1.55	1.6	1.49	1.51	9973400	1.51	down	down	correct
CIGI.US	Colliers International Group Inc	20210819	129.19	129.19	126.37	127.82	28110	127.6897	down	up	incorrect
CIH.US	China Index Holdings Limited	20210819	1.58	1.64	1.52	1.53	53500	1.53	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210819	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210819	120.24	122.46	120.17	121.69	371227	120.3792	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20210819	23.06	23.21	22.67	23.16	31578	23.0318	up	up	correct
CIZN.US	Citizens Holding Company	20210819	18.0764	18.0764	17.881	17.881	1232	17.4096	down	up	incorrect
CJJD.US	China Jo	20210819	0.67	0.7	0.64	0.67	500700	0.67
CKPT.US	Checkpoint Therapeutics Inc	20210819	2.66	2.712	2.57	2.59	470800	2.59	down	up	incorrect
CLAQ.US	CleanTech Acquisition Corp. Common stock	20210819	9.79	9.809	9.79	9.809	17400	9.809	up	up	correct
CLAQR.US	CleanTech Acquisition Corp. Rights	20210819	0.2	0.2197	0.2	0.2174	1469981	0.2174	up	down	incorrect
CLAQU.US	CleanTech Acquisition Corp. Units	20210819	10.02	10.25	10.005	10.2	32600	10.2	up	up	correct
CLAQW.US	CleanTech Acquisition Corp. Warrant	20210819	0.52	0.52	0.4901	0.4979	125053	0.4979	down	down	correct
CLAR.US	Clarus Corporation	20210819	26.32	27.11	25.5	26.85	156695	26.8269	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20210819	10.04	10.04	10.04	10.04	0	10.04
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20210819	0.54	0.54	0.51	0.51	170170	0.51	down	down	correct
CLBK.US	Columbia Financial Inc	20210819	17.82	18.085	17.82	18.04	94300	18.04	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210819	1.18	1.2	1.15	1.15	423200	1.15	down	down	correct
CLBT.US	Cellebrite DI	20210819	9.97	10.005	9.97	9.97	2773400	9.97
CLDB.US	Cortland Bancorp	20210819	27.29	27.29	27.29	27.29	0	27.29
CLDX.US	Celldex Therapeutics Inc	20210819	44.2	46.68	44.2	45.6	701400	45.6	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210819	2.195	2.95	2.17	2.54	9180900	2.54	up	up	correct
CLFD.US	Clearfield Inc	20210819	40.84	41.8	40.76	41	43600	41	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210819	16.62	17.96	16	17	20500	17	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210819	3.25	3.3	3.11	3.22	70400	3.22	down	down	correct
CLLS.US	Cellectis S.A	20210819	12.47	12.6	11.88	11.94	175500	11.94	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210819	5.58	5.83	5.4	5.74	276900	5.74	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20210819	6.83	6.92	6.56	6.62	6649900	6.62	down	down	correct
CLNN.US	Clene Inc	20210819	7.6	7.75	7.15	7.34	174100	7.34	down	up	incorrect
CLNNW.US	Clene Inc	20210819	1.05	1.05	0.9	0.9699	24011	0.9699	down	down	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20210819	10.1	10.1	10.1	10.1	0	10.1
CLOV.US	Clover Health Investments Corp	20210819	7.98	8.075	7.41	7.56	27607524	7.56	down	down	correct
CLPS.US	CLPS Incorporation	20210819	3.1	3.14	2.9	2.91	439000	2.91	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210819	17.71	17.71	16.75	17.02	277200	17.02	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210819	0.84	0.87	0.82	0.82	1282300	0.82	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210819	9.63	9.63	9.63	9.63	600	9.63
CLRMU.US	Clarim Acquisition Corp	20210819	9.9	9.9	9.9	9.9	100	9.9
CLRO.US	ClearOne Inc	20210819	2.51	2.6	2.51	2.58	9900	2.58	up	up	correct
CLSD.US	Clearside Biomedical Inc	20210819	5.65	5.82	5.54	5.62	477700	5.62	down	down	correct
CLSK.US	CleanSpark Inc	20210819	11.364	12.11	10.58	10.72	3422100	10.72	down	up	incorrect
CLSN.US	Celsion Corporation	20210819	0.93	1.04	0.93	0.97	1587700	0.97	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210819	9.74	10.2	9.74	10.04	96300	10.04	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210819	1.59	1.7	1.5	1.61	118000	1.61	up	up	correct
CLVS.US	Clovis Oncology Inc	20210819	4.28	4.3	4.06	4.06	2952400	4.06	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210819	3.7	3.7	3.29	3.4	109700	3.4	down	down	correct
CLXT.US	Calyxt Inc	20210819	3.32	3.32	3.11	3.18	105000	3.18	down	down	correct
CMAX.US	CareMax Inc	20210819	7.5	8.11	7.49	7.64	291000	7.64	up	up	correct
CMAXW.US	CareMax Inc	20210819	1.7992	1.89	1.7406	1.8	3580	1.8	up	up	correct
CMBM.US	Cambium Networks Corporation	20210819	35.97	37.26	35.535	35.65	127900	35.65	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210819	42.41	42.56	41.22	42.48	166130	42.429	up	up	correct
CMCSA.US	Comcast Corporation	20210819	59.03	59.21	58.515	58.96	10460100	58.7004	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20210819	7.15	7.23	7.1	7.16	142744	7.0082	up	up	correct
CME.US	CME Group Inc	20210819	196.2	199	195.9	198.08	1443199	193.6072	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210819	14.4	15.15	14.15	15.12	448600	15.12	up	down	incorrect
CMII.US	CM Life Sciences II Inc	20210819	10.65	11.04	9.83	9.95	88500	9.95	down	down	correct
CMLS.US	Cumulus Media Inc	20210819	11.33	12.29	10.884	11.33	70600	11.33
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210819	9.84	9.89	9.83	9.85	415500	9.85	up	up	correct
CMLTU.US	CM Life Sciences III Inc	20210819	10.18	10.18	10	10.14	688000	10.14	down	down	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210819	1.6	1.6	1.36	1.6	348500	1.6
CMMB.US	Chemomab Therapeutics Ltd	20210819	12.47	12.5	11.58	11.6	110300	11.6	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210819	4.847	4.92	4.24	4.49	23800	4.49	down	down	correct
CMPR.US	Cimpress plc	20210819	88.87	90.25	88.66	89.63	71500	89.63	up	up	correct
CMPS.US	COMPASS Pathways plc	20210819	31	31.14	29.44	29.67	218794	29.67	down	up	incorrect
CMRX.US	Chimerix Inc	20210819	6.1	6.16	5.92	5.94	568800	5.94	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210819	24.77	25.09	24.1714	24.74	123388	24.6314	down	down	correct
CNBKA.US	Century Bancorp Inc	20210819	114.4	114.63	114.36	114.55	4191	114.3712	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210819	3.32	3.341	3.166	3.19	78900	3.19	down	down	correct
CNDT.US	Conduent Incorporated	20210819	6.95	7.01	6.675	6.76	1176700	6.76	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210819	1.41	1.44	1.27	1.27	483900	1.27	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20210819	6.302	6.32	6	6.09	16800	6.09	down	down	correct
CNFR.US	Conifer Holdings Inc	20210819	2.64	2.89	2.54	2.66	259400	2.66	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210819	25.005	25.005	24.89	24.9	975	24.0661	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20210819	14.1	14.1	14.1	14.1	1600	14.1
CNOB.US	ConnectOne Bancorp Inc	20210819	28.75	28.93	28.28	28.55	247753	28.4432	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20210819	25.39	25.65	25.39	25.65	109000	25.2926	up	up	correct
CNRLX.US	CNRLX	20210819	11.77	11.77	11.77	11.77	0	11.77
CNROX.US	CNROX	20210819	10.9	10.9	10.9	10.9	0	10.5724
CNSL.US	Consolidated Communications Holdings Inc	20210819	8.86	9.1	8.85	9.02	589100	9.02	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210819	1.51	1.51	1.4	1.4	161300	1.4	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210819	21.05	21.51	19.93	21	31900	21	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210819	23.03	23.6	22	22.75	23566	22.75	down	down	correct
CNTG.US	Centogene N.V	20210819	11.03	11.14	10.74	10.74	11200	10.74	down	down	correct
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20210819	10.08	10.08	10.02	10.055	5500	10.055	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210819	195	195	185	185	3300	185	down	down	correct
CNTY.US	Century Casinos Inc	20210819	12.06	12.3	11.56	11.64	167700	11.64	down	down	correct
CNXC.US	Concentrix Corporation	20210819	161.9	164.139	161.353	162.32	46500	162.0998	up	up	correct
CNXN.US	PC Connection Inc	20210819	45.9	47.8	45.05	45.41	48379	44.4958	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210819	1.03	1.04	1.01	1.03	790300	1.03
CODA.US	Coda Octopus Group Inc	20210819	8.66	8.8799	8.6	8.61	10200	8.61	down	down	correct
CODX.US	Co	20210819	9.86	10.23	9.77	9.95	704000	9.95	up	down	incorrect
COF.US	PN	20210819	25.18	25.18	25.0507	25.16	241243	24.8001	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20210819	24.1874	24.7144	24.1	24.1	4010	23.6254	down	down	correct
COGT.US	Cogent Biosciences Inc	20210819	8.26	8.62	8.26	8.62	124261	8.62	up	down	incorrect
COHR.US	Coherent Inc	20210819	243.08	247.63	243.08	246.36	92400	246.36	up	up	correct
COHU.US	Cohu Inc	20210819	29.22	29.93	29	29.59	550900	29.59	up	up	correct
COIN.US	Coinbase Global Inc	20210819	240.6	249.77	239.1916	248.24	3247230	248.24	up	up	correct
COKE.US	Coca	20210819	394.7	402	391.42	396.75	19574	396.5007	up	up	correct
COLB.US	Columbia Banking System Inc	20210819	35.76	36.01	35.27	35.82	299588	35.5538	up	up	correct
COLI.US	Colicity Inc	20210819	9.67	9.67	9.64	9.67	7100	9.67
COLIU.US	Colicity Inc	20210819	9.86	9.9	9.86	9.88	19500	9.88	up	up	correct
COLIW.US	Colicity Inc	20210819	0.9205	1.01	0.8901	0.9107	7798	0.9107	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210819	20.12	20.7	19.8	19.91	406800	19.91	down	up	incorrect
COLM.US	Columbia Sportswear Company	20210819	99.38	101	98.89	99.56	360389	99.3169	up	up	correct
COMM.US	CommScope Holding Company Inc	20210819	14.56	15.07	14.52	14.91	3246500	14.91	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20210819	1.86	1.89	1.73	1.77	160800	1.77	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210819	0.71	0.8328	0.7	0.8299	15152	0.8299	up	up	correct
CONE.US	CyrusOne Inc	20210819	74.31	75.73	74.31	75.28	478983	74.7844	up	up	correct
CONN.US	Conn's Inc	20210819	21.37	21.89	21.12	21.5	265900	21.5	up	up	correct
CONX.US	CONX Corp	20210819	9.7	9.74	9.7	9.74	138100	9.74	up	up	correct
CONXU.US	CONX Corp	20210819	10.025	10.025	9.97	9.97	500	9.97	down	down	correct
CONXW.US	CONX Corp	20210819	1.1986	1.1986	1.14	1.14	10436	1.14	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20210819	9.9	10	9.9	9.99	2000	9.99	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210819	0.92	0.999	0.92	0.97	24800	0.97	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210819	37.68	37.81	37.04	37.22	588700	37.22	down	down	correct
CORE.US	Core	20210819	42.82	43.86	42.31	42.48	649752	42.48	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210819	20.3	20.71	20.3	20.37	478300	20.37	up	up	correct
COST.US	Costco Wholesale Corporation	20210819	442.95	455.5	441.31	454.26	1953733	453.5263	up	up	correct
COUP.US	Coupa Software Incorporated	20210819	211.82	216.58	210	210.25	990300	210.25	down	down	correct
COVA.US	COVA Acquisition Corp	20210819	9.62	9.67	9.6	9.63	24500	9.63	up	up	correct
COVAU.US	COVA Acquisition Corp	20210819	9.955	9.975	9.94	9.957	15900	9.957	up	up	correct
COVAW.US	COVA Acquisition Corp	20210819	0.7373	0.7373	0.6426	0.655	13150	0.655	down	down	correct
COWN.US	Cowen Inc	20210819	37.26	37.51	35.15	35.43	670253	35.236	down	down	correct
COWNL.US	Cowen Group Inc	20210819	27.75	27.75	27.6	27.6	2261	26.6293	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20210819	9.65	9.72	9.65	9.72	6200	9.72	up	down	incorrect
CPARU.US	Catalyst Partners Acquisition Corp	20210819	9.96	9.97	9.91	9.96	7600	9.96
CPARW.US	Catalyst Partners Acquisition Corp	20210819	1.05	1.113	1.05	1.1	18100	1.1	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20210819	15.99	15.99	15.95	15.95	600	15.95	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210819	2.91	2.99	2.9	2.96	17700	2.96	up	up	correct
CPLP.US	Capital Product Partners L.P	20210819	11.34	11.48	11.08	11.22	148397	11.1374	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20210819	3.61	4.33	3.51	3.88	2335813	3.88	up	up	correct
CPRDX.US	CPRDX	20210819	10.87	10.87	10.87	10.87	0	10.6918
CPREX.US	CPREX	20210819	10.87	10.87	10.87	10.87	0	10.6849
CPRSX.US	CPRSX	20210819	10.87	10.87	10.87	10.87	0	10.7153
CPRT.US	Copart Inc	20210819	136.97	137.91	136.24	137.59	1052800	137.59	up	up	correct
CPRTX.US	CPRTX	20210819	10.86	10.86	10.86	10.86	0	10.7028
CPRX.US	Catalyst Pharmaceuticals Inc	20210819	5.62	5.7	5.46	5.46	713800	5.46	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20210819	5.53	5.65	5.29	5.33	125300	5.33	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210819	34.35	35.39	34.35	34.7	147500	34.7	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210819	5.14	5.41	5.03	5.11	40500	5.11	down	down	correct
CPTAG.US	Capitala Finance Corp	20210819	25.18	25.37	25.18	25.32	5225	24.9667	up	up	correct
CPTAL.US	Capitala Finance Corp	20210819	25.15	25.15	25.08	25.13	4705	24.7631	down	down	correct
CPUH.US	UN	20210819	9.94	9.94	9.8975	9.92	109934	9.92	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210819	20	20.13	19.958	20.13	59500	19.4419	up	up	correct
CRAI.US	CRA International Inc	20210819	89.65	95.07	89.65	94.73	32469	94.1658	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210819	1.2	1.22	1.12	1.13	782900	1.13	down	down	correct
CRBU.US	Caribou Biosciences Inc	20210819	26.34	27.37	25.36	25.42	518200	25.42	down	down	correct
CRCT.US	Cricut Inc	20210819	26.57	27.95	26.21	26.59	780900	26.59	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210819	5.64	5.67	5.35	5.41	269000	5.41	down	down	correct
CRDFX.US	CRDFX	20210819	24.47	24.47	24.47	24.47	0	24.47
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210819	24.47	24.47	24.47	24.47	0	24.0715
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210819	2.85	2.965	2.75	2.83	188600	2.83	down	down	correct
CRDLX.US	CRDLX	20210819	24.46	24.46	24.46	24.46	0	24.46
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210819	24.47	24.47	24.47	24.47	0	24.47
CREDX.US	CREDX	20210819	10.4	10.4	10.4	10.4	0	10.1453
CREG.US	China Recycling Energy Corporation	20210819	6.23	6.3	5.68	5.93	93500	5.93	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20210819	0.27	0.28	0.211	0.25	144032	0.25	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210819	5.32	5.42	5.13	5.13	372500	5.13	down	up	incorrect
CREX.US	Creative Realities Inc	20210819	1.3	1.3	1.14	1.16	161700	1.16	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210819	0.23	0.2301	0.23	0.2301	600	0.2301	up	down	incorrect
CRIS.US	Curis Inc	20210819	7.27	7.38	7.06	7.07	924200	7.07	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210819	2.93	2.93	2.58	2.63	147500	2.63	down	down	correct
CRMD.US	CorMedix Inc	20210819	5.84	5.96	5.52	5.59	242500	5.59	down	up	incorrect
CRMT.US	America's Car	20210819	130	131.87	123.77	126.78	242200	126.78	down	down	correct
CRNC.US	Cerence Inc	20210819	109.71	111.13	106.74	108.72	473800	108.72	down	down	correct
CRNT.US	Ceragon Networks Ltd	20210819	3.77	3.87	3.69	3.72	549600	3.72	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210819	21.45	22.505	20.98	21.3	114300	21.3	down	up	incorrect
CRON.US	Cronos Group Inc	20210819	6.45	6.49	6.14	6.16	1987300	6.16	down	up	incorrect
CROX.US	Crocs Inc	20210819	137	139.43	135.04	139.17	1059400	139.17	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20210819	118.16	120.87	116.31	116.79	1098100	116.79	down	down	correct
CRSR.US	Corsair Gaming Inc	20210819	25.92	26.24	25.04	25.61	2405400	25.61	down	down	correct
CRTD.US	Creatd Inc	20210819	2.76	2.8	2.62	2.63	486100	2.63	down	down	correct
CRTDW.US	Creatd Inc	20210819	1.51	1.51	1.51	1.51	14	1.51
CRTO.US	Criteo S.A	20210819	35.02	36.7	35	35.97	204500	35.97	up	up	correct
CRTX.US	Cortexyme Inc	20210819	87.86	90.95	86.31	90.19	208100	90.19	up	up	correct
CRUS.US	Cirrus Logic Inc	20210819	78.22	78.22	77.07	77.64	199100	77.64	down	down	correct
CRVL.US	CorVel Corporation	20210819	155.82	159.96	154.84	156.88	46200	156.88	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210819	1.94	1.94	1.87	1.89	80800	1.89	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20210819	231.975	237.2	231.02	234.96	2077100	234.96	up	up	correct
CRWS.US	Crown Crafts Inc	20210819	7.1729	7.2248	7.0451	7.1944	8189	6.7046	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210819	0.7301	0.7498	0.7	0.7	4728	0.7	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20210819	9.65	9.65	9.65	9.65	0	9.65
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210819	10.1	10.1	10.1	10.1	0	10.1
CSBR.US	Champions Oncology Inc	20210819	9.9	10.02	9.9	9.98	22671	9.98	up	up	correct
CSCO.US	Cisco Systems Inc	20210819	54.76	57.49	54.59	57.27	39881551	56.8857	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20210819	0.8	0.8	0.72	0.74	1277500	0.74	down	down	correct
CSGP.US	CoStar Group Inc	20210819	80.47	82.31	80.29	82.16	1606200	82.16	up	up	correct
CSGS.US	CSG Systems International Inc	20210819	46.39	46.61	45.94	46.56	139057	46.0962	up	up	correct
CSII.US	Cardiovascular Systems Inc	20210819	35.92	36.35	35.77	36.18	123500	36.18	up	up	correct
CSIQ.US	Canadian Solar Inc	20210819	33.85	34.04	31.97	31.99	2395000	31.99	down	down	correct
CSPI.US	CSP Inc	20210819	8.98	9.07	8.88	8.88	5700	8.88	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210819	18.34	18.39	18.19	18.25	170979	17.7617	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210819	20.61	21.05	19.75	20.3	132500	20.3	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210819	26.35	26.47	26.194	26.47	2900	25.288	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210819	27.43	27.52	27.06	27.3	5299	26.3138	down	down	correct
CSTE.US	Caesarstone Ltd	20210819	13.21	13.31	13.11	13.21	59358	13.1029
CSTL.US	Castle Biosciences Inc	20210819	60.89	63.02	60.83	61.96	114100	61.96	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210819	20.18	20.4	19.9601	20.33	46001	20.2762	up	up	correct
CSWC.US	Capital Southwest Corporation	20210819	25.85	25.949	25.23	25.31	128158	23.9029	down	down	correct
CSWI.US	CSW Industrials Inc	20210819	127.63	129.6415	127.49	129.12	24663	128.9769	up	up	correct
CSX.US	CSX Corporation	20210819	33.68	33.92	33.39	33.59	7632352	33.4084	down	up	incorrect
CTAQ.US	Carney Technology Acquisition Corp. II	20210819	9.672	9.7	9.66	9.67	405200	9.67	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210819	9.9	9.901	9.9	9.901	400	9.901	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210819	0.82	0.82	0.72	0.72	10000	0.72	down	down	correct
CTAS.US	Cintas Corporation	20210819	386.76	393.3	385.96	391.38	446010	390.5231	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20210819	40.83	41.86	40.39	40.71	33947	39.9383	down	down	correct
CTG.US	Computer Task Group Incorporated	20210819	9.17	9.2	8.66	8.86	21000	8.86	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210819	2.56	2.6	2.52	2.52	63400	2.52	down	down	correct
CTIB.US	Yunhong CTI Ltd	20210819	1.75	1.75	1.63	1.72	146900	1.72	down	down	correct
CTIC.US	CTI BioPharma Corp	20210819	2.62	2.67	2.54	2.55	516700	2.55	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20210819	22.45	22.54	21.71	22.03	207600	22.03	down	down	correct
CTLP.US	Cantaloupe Inc	20210819	9.71	9.808	9.475	9.62	104252	9.62	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210819	4.53	4.58	4.3	4.32	912800	4.32	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20210819	21.51	21.75	21.13	21.39	676546	20.8705	down	down	correct
CTRM.US	Castor Maritime Inc	20210819	1.95	1.99	1.86	1.87	2858749	1.87	down	down	correct
CTRN.US	Citi Trends Inc	20210819	70	72.41	70	72.41	138100	72.41	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210819	76.1	76.45	75.37	75.79	2870877	75.5654	down	down	correct
CTSO.US	Cytosorbents Corporation	20210819	7.43	7.57	7.3	7.43	175800	7.43
CTXR.US	Citius Pharmaceuticals Inc	20210819	1.75	1.8	1.73	1.74	2025100	1.74	down	up	incorrect
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210819	0.6998	0.6998	0.6998	0.6998	300	0.6998
CTXS.US	Citrix Systems Inc	20210819	102.55	102.93	102.125	102.48	2527581	101.6475	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210819	5.9145	5.9145	5.232	5.656	71859	5.0079	down	down	correct
CUE.US	Cue Biopharma Inc	20210819	10.86	11.19	10.16	10.23	168200	10.23	down	down	correct
CUEN.US	Cuentas Inc	20210819	3.18	3.22	2.92	2.96	195800	2.96	down	down	correct
CUENW.US	Cuentas Inc	20210819	1.0399	1.0399	0.96	0.96	820	0.96	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210819	11.45	11.5	11.45	11.49	10100	11.49	up	down	incorrect
CURI.US	CuriosityStream Inc	20210819	11.67	12.4	11.59	11.68	691400	11.68	up	up	correct
CURIW.US	CuriosityStream Inc	20210819	3.33	3.74	3.3	3.42	42044	3.42	up	up	correct
CUTR.US	Cutera Inc	20210819	47.12	48.3	46.12	48.18	154300	48.18	up	up	correct
CVAC.US	CureVac N.V	20210819	65.06	66	62.32	63.61	550000	63.61	down	down	correct
CVBF.US	CVB Financial Corp	20210819	19.99	20.19	19.8	19.88	546275	19.5408	down	up	incorrect
CVCO.US	Cavco Industries Inc	20210819	249.2	250.71	240.03	246.42	29100	246.42	down	down	correct
CVCY.US	Central Valley Community Bancorp	20210819	22.55	22.98	22.12	22.51	56321	22.3853	down	up	incorrect
CVET.US	Covetrus Inc	20210819	21.96	22.15	21.59	21.68	670500	21.68	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210819	8.74	8.87	8.5	8.76	236600	8.76	up	up	correct
CVGW.US	Calavo Growers Inc	20210819	49.18	49.9495	48.35	48.65	155551	47.3166	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210819	22.01	22.4	21.33	21.97	75500	21.97	down	down	correct
CVLT.US	Commvault Systems Inc	20210819	73.86	74.4	72.9	73.23	237100	73.23	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20210819	22.35	22.39	22.02	22.11	16641	21.9626	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20210819	19.06	19.17	17.9	18.02	60100	18.02	down	down	correct
CVV.US	CVD Equipment Corporation	20210819	5.16	5.17	4.67	4.96	69900	4.96	down	up	incorrect
CWBC.US	Community West Bancshares	20210819	13.62	13.62	13.62	13.62	184	13.5467
CWBR.US	CohBar Inc	20210819	1.1	1.11	1.05	1.07	1044300	1.07	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210819	11.52	11.8091	11.46	11.78	88545	11.693	up	up	correct
CWST.US	Casella Waste Systems Inc	20210819	68.19	69.89	68	69.56	222300	69.56	up	up	correct
CXDC.US	China XD Plastics Company Limited	20210819	0.6	0.63	0.58	0.59	791800	0.59	down	down	correct
CXDO.US	Crexendo Inc	20210819	5.85	5.85	5.575	5.58	20100	5.58	down	up	incorrect
CYAD.US	Celyad Oncology SA	20210819	4.05	4.06	3.96	4.02	28700	4.02	down	down	correct
CYAN.US	Cyanotech Corporation	20210819	2.82	2.89	2.81	2.84	5800	2.84	up	up	correct
CYBE.US	CyberOptics Corporation	20210819	39.1	40.21	39.05	39.8	35200	39.8	up	up	correct
CYBR.US	CyberArk Software Ltd	20210819	154.55	156.682	154.22	155.39	287900	155.39	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210819	4.81	4.85	4.54	4.54	145000	4.54	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20210819	2.82	2.89	2.72	2.73	321800	2.73	down	down	correct
CYPS.US	Cyclo3pss Corporation	20210819	0.001	0.001	0.0007	0.0007	508294	0.0007	down	down	correct
CYRN.US	Cyren Ltd	20210819	0.5	0.51	0.46	0.48	469500	0.48	down	down	correct
CYRX.US	Cryoport Inc	20210819	55.09	56.62	54.77	56.11	121500	56.11	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210819	19.08	20.69	18.32	19.43	79100	19.43	up	down	incorrect
CYTH.US	Cyclo Therapeutics Inc	20210819	7.22	7.32	7.11	7.18	46660	7.18	down	up	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20210819	3	3.156	3	3.1	5500	3.1	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20210819	30.08	30.93	29.94	30	723800	30	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210819	2.975	3.03	2.85	2.87	245000	2.87	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210819	8.35	8.69	8.31	8.63	161200	8.63	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210819	1.7	1.765	1.7	1.71	28421	1.71	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20210819	24.63	24.9	24.5997	24.8	35790	24.5314	up	up	correct
CZR.US	Caesars Entertainment Inc	20210819	83.82	84.4099	80.366	82.47	3150297	82.47	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210819	13.97	13.98	13.78	13.81	23100	13.81	down	down	correct
DADA.US	Dada Nexus Limited	20210819	18.73	19.49	17.57	17.89	1456700	17.89	down	down	correct
DAKT.US	Daktronics Inc	20210819	5.83	5.89	5.76	5.85	109900	5.85	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210819	6.94	6.96	6.72	6.78	5666	6.6219	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20210819	9.76	9.83	9.76	9.83	2700	9.83	up	up	correct
DARE.US	Daré Bioscience Inc	20210819	1.5	1.56	1.46	1.47	5026900	1.47	down	down	correct
DATS.US	DatChat Inc. Common Stock	20210819	4.05	5.36	3.83	4.92	16912400	4.92	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20210819	1.01	1.4	0.9101	1.28	816784	1.28	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210819	23.51	25.23	23.51	24.67	106429	24.67	up	down	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20210819	10.11	10.17	10.1	10.15	6580000	10.15	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210819	10.85	10.85	10.85	10.85	200	10.85
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210819	1.45	1.53	1.45	1.53	30230	1.53	up	up	correct
DBGI.US	Digital Brands Group Inc	20210819	2.69	2.74	2.66	2.68	182300	2.68	down	down	correct
DBGIW.US	Digital Brands Group Inc	20210819	0.7899	0.7899	0.64	0.64	4400	0.64	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210819	7.57	7.62	7.01	7.18	35600	7.18	down	up	incorrect
DBVT.US	DBV Technologies S.A	20210819	4.96	4.97	4.88	4.9	39100	4.9	down	down	correct
DBX.US	Dropbox Inc	20210819	30.72	30.96	30.02	30.14	6280800	30.14	down	down	correct
DCBO.US	Docebo Inc	20210819	76.53	77.38	75	77.16	106100	77.16	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210819	32.5	33.15	32.39	32.8	159607	32.5752	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20210819	25.99	26	25.98	26	4200	25.6599	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210819	27.2	27.32	26.37	26.46	292200	26.46	down	down	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210819	9.83	9.88	9.818	9.83	278900	9.83
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210819	10.4	10.4	10.3	10.35	8200	10.35	down	down	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210819	1.6201	1.65	1.56	1.56	32947	1.56	down	down	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20210819	10.03	10.24	10.01	10.04	48000	10.04	up	up	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210819	9.88	9.88	9.85	9.86	185132	9.86	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210819	10.29	10.29	10.11	10.23	4400	10.23	down	down	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210819	1.15	1.18	1.14	1.15	70856	1.15
DCT.US	Duck Creek Technologies Inc	20210819	42.75	43.36	42.3312	42.77	109703	42.77	up	up	correct
DCTH.US	Delcath Systems Inc	20210819	8.7	8.8081	8.55	8.73	16046	8.73	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210819	9.92	9.95	9.91	9.92	35254	9.92
DDOG.US	Datadog Inc	20210819	131.3	137.11	129.684	132.42	3016400	132.42	up	up	correct
DENN.US	Denny's Corporation	20210819	15.07	15.36	14.91	15.26	567200	15.26	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210819	0.49	0.52	0.49	0.49	1632600	0.49
DFH.US	Dream Finders Homes Inc	20210819	20.95	21.97	20.588	21.54	92500	21.54	up	up	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210819	9.9	9.92	9.9	9.92	800	9.92	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210819	10.11	10.11	10.11	10.11	0	10.11
DFPHW.US	DFP Healthcare Acquisitions Corp	20210819	1.2005	1.2005	1.2005	1.2005	160	1.2005
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210819	1.99	2.14	1.99	2.14	294186	2.14	up	down	incorrect
DGICA.US	Donegal Group Inc	20210819	15.4	15.46	15.1101	15.3	22219	15.1283	down	up	incorrect
DGII.US	Digi International Inc	20210819	20.07	20.24	19.65	20.1	102400	20.1	up	up	correct
DGLY.US	Digital Ally Inc	20210819	1.34	1.38	1.29	1.31	991300	1.31	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210819	9.855	9.89	9.84	9.89	88700	9.89	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210819	9.81	9.81	9.81	9.81	0	9.81
DHBC.US	DHB Capital Corp	20210819	9.65	9.65	9.65	9.65	0	9.65
DHBCU.US	DHB Capital Corp	20210819	9.891	9.891	9.891	9.891	300	9.891
DHBCW.US	DHB Capital Corp	20210819	0.7221	0.7221	0.722	0.722	1375	0.722	down	down	correct
DHC.US	Diversified Healthcare Trust	20210819	3.57	3.595	3.44	3.47	1203492	3.47	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20210819	9.63	9.68	9.62	9.68	6600	9.68	up	up	correct
DHCAU.US	DHC Acquisition Corp	20210819	9.95	9.972	9.95	9.95	700	9.95
DHCAW.US	DHC Acquisition Corp	20210819	0.8901	0.977	0.752	0.7811	29607	0.7811	down	down	correct
DHCNI.US	DHCNI	20210819	24.35	24.35	24.05	24.2	13800	23.8516	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210819	24.9	24.926	24.65	24.81	32891	24.81	down	up	incorrect
DHHC.US	DiamondHead Holdings Corp	20210819	9.64	9.64	9.64	9.64	3100	9.64
DHHCU.US	DiamondHead Holdings Corp	20210819	9.86	9.86	9.86	9.86	0	9.86
DHHCW.US	DiamondHead Holdings Corp	20210819	0.87	0.9297	0.8526	0.92	0	0.92	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210819	178.7	180.9	178.7	180.75	3554	179.7642	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20210819	15.9	15.9	14.43	14.58	173600	14.58	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20210819	9.63	9.63	9.63	9.63	7700	9.63
DILAU.US	DILA Capital Acquisition Corp. Unit	20210819	10.199	10.31	10.199	10.3	4700	10.3	up	up	correct
DILAW.US	DILA Capital Acquisition Corp. Warrant	20210819	0.7001	0.7101	0.7	0.7	3577	0.7	down	down	correct
DIOD.US	Diodes Incorporated	20210819	86.85	88.73	86.12	88.57	181300	88.57	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20210819	9.64	9.64	9.64	9.64	0	9.64
DISAU.US	Disruptive Acquisition Corporation I	20210819	9.91	9.91	9.91	9.91	48600	9.91
DISAW.US	Disruptive Acquisition Corporation I	20210819	0.86	0.86	0.83	0.83	2207	0.83	down	down	correct
DISCA.US	Discovery Inc	20210819	28.41	28.43	27.685	27.74	5425030	27.74	down	up	incorrect
DISCB.US	Discovery Inc	20210819	40	40	37.4	39.45	5700	39.45	down	down	correct
DISCK.US	Discovery Inc	20210819	26.82	26.93	26.37	26.45	6512692	26.45	down	down	correct
DISH.US	DISH Network Corporation	20210819	42.21	42.79	41.69	42.02	1417700	42.02	down	down	correct
DJCO.US	Daily Journal Corporation	20210819	306.49	312.47	306.48	312.47	2000	312.47	up	down	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20210819	9.95	9.95	9.95	9.95	0	9.95
DKDCU.US	Data Knights Acquisition Corp	20210819	10.446	10.446	10.446	10.446	100	10.446
DKDCW.US	Data Knights Acquisition Corp. Warrant	20210819	0.5	0.5225	0.4812	0.49	38072	0.49	down	down	correct
DKNG.US	DraftKings Inc	20210819	51.42	52.159	50.97	51.54	8027700	51.54	up	down	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20210819	9.63	9.702	9.63	9.69	169200	9.69	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210819	10.03	10.07	10.03	10.04	14000	10.04	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210819	0.83	0.8305	0.83	0.83	8425	0.83
DLHC.US	DLH Holdings Corp	20210819	12.18	12.18	11.6	11.97	11700	11.97	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20210819	59.94	68.71	59.88	62.43	9571800	62.43	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210819	10.03	11.15	9.9	10.95	901400	10.95	up	up	correct
DLTH.US	Duluth Holdings Inc	20210819	14.69	14.77	14.15	14.51	206600	14.51	down	down	correct
DLTR.US	Dollar Tree Inc	20210819	101.12	102.17	100.36	101.06	2274700	101.06	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210819	3.84	3.87	3.395	3.43	261300	3.43	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210819	15.82	16.2	15.5	15.96	69925	15.5623	up	down	incorrect
DMRC.US	Digimarc Corporation	20210819	23.69	24.44	22.11	24.04	108700	24.04	up	up	correct
DMTK.US	DermTech Inc	20210819	32.92	33.305	31.9	32.16	296300	32.16	down	down	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20210819	9.76	9.85	9.76	9.84	117200	9.84	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20210819	9.76	9.82	9.76	9.81	336400	9.81	up	up	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20210819	9.82	9.82	9.75	9.81	274500	9.81	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20210819	9.75	9.82	9.75	9.79	332278	9.79	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20210819	12.95	13.345	11.26	11.77	124100	11.77	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210819	50.52	50.86	48.31	48.48	487800	48.48	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20210819	13	15.29	12.825	14.91	4320700	14.8697	up	up	correct
DOCU.US	DocuSign Inc	20210819	283.57	291.39	283.395	286.84	2048600	286.84	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210819	2.14	2.33	2.11	2.16	769900	2.16	up	up	correct
DOMO.US	Domo Inc	20210819	84.33	86.85	84.33	86.49	172300	86.49	up	up	correct
DOOO.US	BRP Inc	20210819	81.4	81.48	80.08	81.3	74639	81.2127	down	down	correct
DORM.US	Dorman Products Inc	20210819	95	96.12	94.34	95.32	93600	95.32	up	up	correct
DOX.US	Amdocs Limited	20210819	76.64	77.89	76.59	77.66	563564	76.9246	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210819	3.223	3.38	3.14	3.23	2939400	3.23	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210819	2.86	2.98	2.61	2.69	429800	2.69	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20210819	9.85	9.85	9.85	9.85	500	9.85
DRIO.US	DarioHealth Corp	20210819	10.97	11.14	10.348	10.51	248900	10.51	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210819	4.7	5.15	4.6	4.95	40100	4.95	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20210819	0.789	0.9995	0.73	0.91	30177	0.91	up	up	correct
DRNA.US	Dicerna Pharmaceuticals Inc	20210819	20.21	20.55	19.61	19.68	751200	19.68	down	down	correct
DRRX.US	DURECT Corporation	20210819	1.3	1.31	1.21	1.23	480200	1.23	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210819	3.7	3.79	3.64	3.68	48000	3.68	down	up	incorrect
DRVN.US	Driven Brands Holdings Inc	20210819	27.68	28.38	27.3	27.41	741518	27.41	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210819	9.66	9.74	9.66	9.74	67000	9.74	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210819	10.06	10.06	10.06	10.06	0	10.06
DSACW.US	Duddell Street Acquisition Corp	20210819	0.76	0.79	0.73	0.79	1964	0.79	up	up	correct
DSEY.US	Diversey Holdings Ltd	20210819	15.02	15.51	14.92	15.29	456500	15.29	up	up	correct
DSGN.US	Design Therapeutics Inc	20210819	15.22	16.44	14.81	15.05	59700	15.05	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210819	72	72.64	71.91	72.23	66200	72.23	up	down	incorrect
DSKE.US	Daseke Inc	20210819	9.2	9.83	9.04	9.36	1063500	9.36	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210819	0.2296	0.26	0.2124	0.2299	256220	0.2299	up	up	correct
DSP.US	Viant Technology Inc	20210819	14.6	14.63	13.58	13.78	332905	13.78	down	down	correct
DSPG.US	DSP Group Inc	20210819	15.28	16.04	15.25	15.86	197000	15.86	up	up	correct
DSWL.US	Deswell Industries Inc	20210819	4.19	4.3	4.19	4.3	14342	4.1938	up	up	correct
DTEA.US	DAVIDsTEA Inc	20210819	3.53	3.57	3.4	3.54	110200	3.54	up	up	correct
DTIL.US	Precision BioSciences Inc	20210819	9.505	9.56	9.14	9.18	534300	9.18	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20210819	9.7	9.7	9.7	9.7	0	9.7
DTOCU.US	Digital Transformation Opportunities Corp	20210819	9.83	9.83	9.83	9.83	0	9.83
DTSS.US	Datasea Inc	20210819	1.82	1.88	1.71	1.87	333800	1.87	up	up	correct
DTST.US	Data Storage Corporation	20210819	3.83	4.2	3.8	4.06	308800	4.06	up	up	correct
DTSTW.US	Data Storage Corporation	20210819	0.959	0.959	0.845	0.95	1300	0.95	down	down	correct
DUNE.US	Dune Acquisition Corporation	20210819	9.823	9.836	9.73	9.795	38000	9.795	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210819	10	10.05	9.99	10.03	32200	10.03	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20210819	0.59	0.6299	0.56	0.6147	26099	0.6147	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210819	1.45	1.45	1.32	1.39	315300	1.39	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20210819	130.78	131	125.1	126.16	303100	126.16	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210819	5.47	5.47	5.22	5.22	8900	5.22	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20210819	11.5	12.11	11.44	11.62	2293000	11.62	up	down	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20210819	2.84	2.84	2.84	2.84	0	2.84
DWSN.US	Dawson Geophysical Company	20210819	1.84	1.9	1.84	1.85	35700	1.85	up	down	incorrect
DXCM.US	DexCom Inc	20210819	506.15	512.45	504.02	505.55	560400	505.55	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210819	4.93	4.98	4.85	4.96	269100	4.96	up	up	correct
DXPE.US	DXP Enterprises Inc	20210819	29.51	30	28.41	29.4	126200	29.4	down	down	correct
DXYN.US	The Dixie Group Inc	20210819	3.86	4	3.75	3.77	39900	3.77	down	up	incorrect
DYAI.US	Dyadic International Inc	20210819	4.39	4.74	4.37	4.51	775500	4.51	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210819	16.04	16.32	15.54	15.69	77074	15.69	down	up	incorrect
DYNS.US	Dynamics Special Purpose Corp	20210819	9.7	9.83	9.7	9.7	27100	9.7
DYNT.US	Dynatronics Corporation	20210819	1.17	1.2	1.17	1.18	141500	1.18	up	up	correct
DZSI.US	DZS Inc	20210819	13.51	14	13.51	13.76	91400	13.76	up	up	correct
EA.US	Electronic Arts Inc	20210819	139.38	141.41	139.08	140.6	1888512	140.2442	up	up	correct
EACPU.US	Edify Acquisition Corp	20210819	9.99	9.99	9.99	9.99	11900	9.99
EACPW.US	Edify Acquisition Corp	20210819	0.65	0.65	0.6018	0.6023	0	0.6023	down	down	correct
EAR.US	Eargo Inc	20210819	23.61	23.79	21.11	21.53	1006900	21.53	down	down	correct
EAST.US	Eastside Distilling Inc	20210819	3.29	3.315	3.06	3.07	93000	3.07	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20210819	9.71	9.71	9.71	9.71	600	9.71
EBACU.US	European Biotech Acquisition Corp	20210819	9.94	9.94	9.94	9.94	100	9.94
EBACW.US	European Biotech Acquisition Corp	20210819	0.7301	0.868	0.7201	0.868	990	0.868	up	down	incorrect
EBAY.US	eBay Inc	20210819	72.36	73.55	72.06	72.83	5607281	72.4756	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210819	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210819	18.85	19.105	18.66	19.04	581500	18.8845	up	down	incorrect
EBET.US	Esports Technologies Inc	20210819	26.95	27.448	26.53	27.07	31400	27.07	up	up	correct
EBIX.US	Ebix Inc	20210819	27.84	28.1	27.2	27.4	174246	27.2644	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20210819	22	22.56	21.91	22.02	7789	21.8979	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20210819	2.21	2.26	2.15	2.17	2682700	2.17	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20210819	20.01	20.38	19.9	20.35	320207	20.2462	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20210819	33.68	34.17	33.52	33.85	4814	33.6962	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210819	31.29	31.37	30.64	31.16	113200	31.16	down	down	correct
ECOL.US	US Ecology Inc	20210819	35.49	35.49	34	35.31	137300	35.31	down	down	correct
ECOR.US	electroCore Inc	20210819	0.95	0.979	0.93	0.95	961000	0.95
ECPG.US	Encore Capital Group Inc	20210819	46.84	47.28	46.37	46.68	216400	46.68	down	down	correct
EDAP.US	EDAP TMS S.A	20210819	5.75	5.84	5.51	5.56	51500	5.56	down	down	correct
EDIT.US	Editas Medicine Inc	20210819	59.12	60	57.9	58.1	904600	58.1	down	down	correct
EDRY.US	EuroDry Ltd	20210819	26.21	26.4	24.88	25.2	16300	25.2	down	down	correct
EDSA.US	Edesa Biotech Inc	20210819	4.32	4.5	4.15	4.21	49900	4.21	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210819	1.46	1.51	1.37	1.37	271400	1.37	down	down	correct
EDUC.US	Educational Development Corporation	20210819	9.6	9.98	9.59	9.72	34886	9.5202	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20210819	129.37	131.22	128.18	130.68	279100	130.68	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210819	3.031	3.36	3.01	3.17	158958	3.17	up	up	correct
EFOI.US	Energy Focus Inc	20210819	2.86	2.94	2.7501	2.82	141931	2.82	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20210819	44.46	44.91	44.22	44.7	97947	44.3191	up	up	correct
EFTR.US	Effector Therapeutics Inc	20210819	9.9	9.9	9.58	9.65	56886	9.65	down	up	incorrect
EGAN.US	eGain Corporation	20210819	10.39	10.62	10.35	10.52	75200	10.52	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20210819	55.82	56.38	55.13	55.74	113050	55.3537	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20210819	43.4	43.75	41.35	41.61	197880	39.5279	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210819	4.76	4.82	4.59	4.64	714102	4.64	down	up	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20210819	47.81	49.21	47.233	48.57	67100	48.57	up	up	correct
EH.US	EHang Holdings Limited	20210819	23.09	23.82	21	21.26	1847300	21.26	down	down	correct
EHTH.US	eHealth Inc	20210819	41.34	41.82	39.57	39.9	486200	39.9	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210819	8	8.04	7.36	7.41	223500	7.41	down	down	correct
EIOAX.US	EIOAX	20210819	9.86	9.86	9.86	9.86	0	9.7481
EIOMX.US	EIOMX	20210819	9.76	9.76	9.76	9.76	0	9.6167
EJFA.US	EJF Acquisition Corp	20210819	9.63	9.63	9.63	9.63	0	9.63
EJFAU.US	EJF Acquisition Corp	20210819	9.92	9.92	9.92	9.92	100	9.92
EJFAW.US	EJF Acquisition Corp	20210819	0.7351	0.75	0.7201	0.75	6005	0.75	up	up	correct
EJH.US	E	20210819	3.53	4.12	3.3	3.31	6494164	3.31	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210819	4.22	4.29	4.05	4.08	137600	4.08	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210819	6.37	6.54	6.17	6.3	44100	6.3	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20210819	12.675	12.938	12.24	12.92	9800	12.92	up	up	correct
ELMS.US	Forum Merger III Corp	20210819	7.88	8.23	7.58	7.67	522300	7.67	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210819	1.51	1.52	1.33	1.34	151376	1.34	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210819	1.33	1.38	1.3049	1.34	350366	1.34	up	up	correct
ELSE.US	Electro	20210819	4.92	4.98	4.84	4.84	11600	4.84	down	up	incorrect
ELTK.US	Eltek Ltd	20210819	6.22	6.34	5.94	5.94	34900	5.94	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20210819	16.01	16.89	15.27	16.75	100000	16.75	up	down	incorrect
ELYS.US	Elys Game Technology Corp	20210819	4.07	4.19	3.96	4.05	532600	4.05	down	down	correct
EM.US	Smart Share Global Limited	20210819	2.85	2.98	2.85	2.86	76171	2.86	up	up	correct
EMCF.US	Emclaire Financial Corp	20210819	27.56	28.63	27.5	28.63	7988	28.0339	up	up	correct
EMKR.US	EMCORE Corporation	20210819	6.83	6.87	6.69	6.84	400200	6.84	up	up	correct
EML.US	The Eastern Company	20210819	26.0868	27.41	26.01	26.74	16450	26.6193	up	up	correct
ENDP.US	Endo International plc	20210819	3.7	3.73	3.46	3.55	5254100	3.55	down	down	correct
ENFA.US	890 5th Avenue Partners Inc	20210819	9.9	9.9	9.83	9.85	191600	9.85	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210819	10.39	10.39	10.205	10.23	143400	10.23	down	down	correct
ENFAW.US	890 5th Avenue Partners Inc	20210819	1.26	1.305	1.18	1.23	97356	1.23	down	up	incorrect
ENG.US	ENGlobal Corporation	20210819	1.8	1.85	1.74	1.78	600400	1.78	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210819	0.68	0.68	0.65	0.654	42800	0.654	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210819	9.72	9.99	9.52	9.58	169600	9.58	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210819	9.817	9.83	9.8	9.81	21100	9.81	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210819	10	10	9.99	9.99	10600	9.99	down	down	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210819	0.9	1.04	0.8001	1.04	12455	1.04	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210819	5.8	5.86	5.61	5.71	183700	5.71	down	down	correct
ENPH.US	Enphase Energy Inc	20210819	161.38	166.49	160.27	162.89	1389400	162.89	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210819	3.17	5.46	3.15	3.83	32935300	3.83	up	up	correct
ENSG.US	The Ensign Group Inc	20210819	79.13	80.18	78.27	79.62	249727	79.5131	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210819	47.31	48.98	47.14	48.58	185400	48.58	up	up	correct
ENTG.US	Entegris Inc	20210819	110.24	113.14	109.39	112.82	426717	112.7537	up	up	correct
ENTX.US	Entera Bio Ltd	20210819	4.65	4.7	4.41	4.43	241700	4.43	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210819	0.821	0.821	0.6502	0.6637	1927	0.6637	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210819	1.78	1.85	1.63	1.65	2116700	1.65	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210819	10.18	10.3	10.065	10.3	50400	10.3	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210819	1.02	1.1	0.9301	1.1	216467	1.1	up	up	correct
ENVX.US	Enovix Corporation	20210819	13.5	14.08	13.5	14.01	381900	14.01	up	down	incorrect
ENVXW.US	Enovix Corporation	20210819	4.79	5.1	4.71	4.91	112600	4.91	up	up	correct
EOLS.US	Evolus Inc	20210819	10.33	10.79	10.2	10.5	414300	10.5	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210819	12.15	12.15	11	11.05	344400	11.05	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210819	3.896	4.16	3.25	4.12	14400	4.12	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210819	41	41.59	40.69	41.12	509500	41.12	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210819	9.64	9.68	9.64	9.66	14400	9.66	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210819	9.92	9.95	9.91	9.95	4300	9.95	up	down	incorrect
EPHYW.US	Epiphany Technology Acquisition Corp	20210819	0.95	1.0193	0.95	0.95	9408	0.95
EPIX.US	ESSA Pharma Inc	20210819	8.5	9.11	7.8	8	885000	8	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210819	4.85	4.91	4.7	4.71	27100	4.71	down	up	incorrect
EPZM.US	Epizyme Inc	20210819	5.07	5.09	4.81	4.82	1813500	4.82	down	down	correct
EQ.US	Equillium Inc	20210819	5.25	5.28	5.03	5.05	141800	5.05	down	down	correct
EQBK.US	Equity Bancshares Inc	20210819	31.99	32.225	31.33	31.46	18326	31.3129	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210819	814.27	838	811.225	833.96	451776	830.9601	up	up	correct
EQOS.US	Diginex Limited	20210819	4.54	4.83	4.5	4.62	478900	4.62	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20210819	19	20.325	18.81	20.09	491700	20.09	up	up	correct
ERES.US	East Resources Acquisition Company	20210819	9.76	9.76	9.75	9.75	113000	9.75	down	down	correct
ERESU.US	East Resources Acquisition Company	20210819	10.08	10.09	10.07	10.07	3200	10.07	down	down	correct
ERESW.US	East Resources Acquisition Company	20210819	0.7598	0.7598	0.6829	0.7025	61582	0.7025	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210819	11.18	11.2852	11.16	11.25	4214496	11.1324	up	up	correct
ERIE.US	Erie Indemnity Company	20210819	168.87	174.965	168.87	173.06	57033	172.0794	up	up	correct
ERII.US	Energy Recovery Inc	20210819	18.45	18.79	18.43	18.59	218000	18.59	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210819	5.67	6.15	5.65	5.96	130900	5.96	up	up	correct
ESBK.US	Elmira Savings Bank	20210819	13.7	13.7	13.7	13.7	530	13.4683
ESCA.US	Escalade Incorporated	20210819	22.4	23.09	22.4	22.98	20912	22.6447	up	down	incorrect
ESEA.US	Euroseas Ltd	20210819	22.17	22.49	20.55	21.15	69000	21.15	down	down	correct
ESGR.US	Enstar Group Limited	20210819	246.82	247.55	240.35	244.34	38800	244.34	down	up	incorrect
ESGRO.US	Enstar Group Limited	20210819	27.26	27.26	27.19	27.25	5799	26.8116	down	down	correct
ESGRP.US	Enstar Group Limited	20210819	29.4	29.47	29.28	29.36	11071	28.9219	down	down	correct
ESLT.US	Elbit Systems Ltd	20210819	143.31	145.98	142.91	143.48	49447	142.6424	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210819	13.5	13.98	13.01	13.14	624000	13.14	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210819	25.95	26.1	25.55	26.09	17500	26.09	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210819	16.72	16.78	16.37	16.57	7087	16.3356	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20210819	10.12	10.13	10.12	10.13	2200	10.13	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20210819	0.331	0.38	0.32	0.33	59991	0.33	down	up	incorrect
ESSCU.US	East Stone Acquisition Corporation	20210819	10.54	10.54	10.54	10.54	400	10.54
ESSCW.US	East Stone Acquisition Corporation	20210819	0.1791	0.1799	0.15	0.16	56402	0.16	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210819	67.45	70.7	67.45	69.7	44400	69.7	up	down	incorrect
ESXB.US	Community Bankers Trust Corporation	20210819	10.71	10.85	10.69	10.85	61242	10.7875	up	up	correct
ET.US	PE	20210819	25	25.02	24.84	25	64155	25
ETAC.US	E.Merge Technology Acquisition Corp	20210819	9.76	9.77	9.75	9.75	74100	9.75	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210819	9.99	10	9.98	10	37400	10	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210819	0.7998	0.7998	0.733	0.7648	121482	0.7648	down	up	incorrect
ETNB.US	89bio Inc	20210819	17.75	17.85	16.52	16.83	69100	16.83	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210819	4.35	4.4	4.22	4.27	323800	4.27	down	down	correct
ETSY.US	Etsy Inc	20210819	189.7	196.99	188.02	192.28	2567000	192.28	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20210819	2.36	2.36	2.27	2.29	89900	2.29	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210819	9.68	9.68	9.68	9.68	200	9.68
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210819	9.92	9.92	9.92	9.92	0	9.92
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210819	0.8658	0.8658	0.82	0.8402	5695	0.8402	down	up	incorrect
EUSG.US	European Sustainable Growth Acquisition Corp	20210819	9.84	9.84	9.83	9.83	216200	9.83	down	down	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210819	10.21	10.3	10.16	10.16	4200	10.16	down	up	incorrect
EUSGW.US	European Sustainable Growth Acquisition Corp	20210819	1.02	1.02	0.94	0.94	2138	0.94	down	down	correct
EVBG.US	Everbridge Inc	20210819	140.25	143.14	139.61	142.83	336200	142.83	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20210819	19.24	19.48	18.897	19.19	79000	19.19	down	down	correct
EVER.US	EverQuote Inc	20210819	18.79	19.195	18.54	18.83	343500	18.83	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210819	0.68	0.692	0.667	0.671	2900200	0.671	down	down	correct
EVGN.US	Evogene Ltd	20210819	2.6	2.65	2.44	2.45	374900	2.45	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210819	8.52	8.95	8.5	8.7	2535600	8.7	up	up	correct
EVGOW.US	EVgo Equity Warrants	20210819	1.97	2.09	1.81	1.9	57600	1.9	down	up	incorrect
EVK.US	Ever	20210819	2.92	3.02	2.88	2.97	107357	2.97	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210819	9.35	9.44	9.05	9.11	64800	9.11	down	down	correct
EVLV.US	Newhold Investment Corp	20210819	8.95	9.418	8.91	9.19	123800	9.19	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20210819	1.58	1.66	1.5	1.53	32698	1.53	down	up	incorrect
EVOJ.US	Evo Acquisition Corp	20210819	9.66	9.66	9.66	9.66	0	9.66
EVOJU.US	Evo Acquisition Corp	20210819	10	10	10	10	0	10
EVOJW.US	Evo Acquisition Corp	20210819	0.62	0.64	0.62	0.6399	4280	0.6399	up	up	correct
EVOK.US	Evoke Pharma Inc	20210819	1.152	1.22	1.062	1.1	1005700	1.1	down	down	correct
EVOL.US	Evolving Systems Inc	20210819	2.04	2.1	2.04	2.09	28500	2.09	up	up	correct
EVOP.US	EVO Payments Inc	20210819	25.81	26.055	24.92	25.35	220000	25.35	down	down	correct
EWBC.US	East West Bancorp Inc	20210819	71.64	72.116	69.57	70.11	1762042	69.8212	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20210819	23.84	24.59	22.64	23.71	171700	23.71	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20210819	15.84	16.2	13.82	14.21	52575	14.21	down	down	correct
EXAS.US	Exact Sciences Corporation	20210819	92.67	92.81	89.85	90.24	877700	90.24	down	down	correct
EXC.US	Exelon Corporation	20210819	48.32	49.1	48.28	48.79	3962298	48.4473	up	up	correct
EXEL.US	Exelixis Inc	20210819	18.19	18.4	17.74	17.79	1793900	17.79	down	down	correct
EXLS.US	ExlService Holdings Inc	20210819	119.19	121.48	119.06	120.2	166300	120.2	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20210819	120.53	122.98	120.46	122.13	900425	121.5712	up	down	incorrect
EXPE.US	Expedia Group Inc	20210819	138.87	141.59	137.32	138.05	2631861	138.05	down	down	correct
EXPI.US	eXp World Holdings Inc	20210819	40.37	41.84	39.64	40.19	1046488	40.1516	down	down	correct
EXPO.US	Exponent Inc	20210819	112.29	114.7	111.59	114.44	132403	114.0408	up	up	correct
EXTR.US	Extreme Networks Inc	20210819	10.18	10.46	10.12	10.46	939300	10.46	up	up	correct
EYE.US	National Vision Holdings Inc	20210819	54.56	54.97	53.93	54.28	454000	54.28	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210819	1.5	1.63	1.47	1.48	2253100	1.48	down	down	correct
EYEN.US	Eyenovia Inc	20210819	4.07	4.07	3.935	3.97	115300	3.97	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210819	3.46	3.52	3.34	3.38	993800	3.38	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210819	0.75	0.825	0.75	0.825	2205	0.825	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210819	10	10.22	9.51	9.75	125500	9.75	down	down	correct
EZGO.US	EZGO Technologies Ltd	20210819	2.98	3.14	2.92	3	186600	3	up	up	correct
EZPW.US	EZCORP Inc	20210819	6.15	6.25	6.15	6.17	282200	6.17	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20210819	23.37	23.97	23.13	23.28	239909	23.28	down	down	correct
FAMI.US	Farmmi Inc	20210819	0.38	0.38	0.37	0.37	6087200	0.37	down	down	correct
FANG.US	Diamondback Energy Inc	20210819	68.17	69.2	65.9304	67.88	4156627	67.5867	down	down	correct
FANH.US	Fanhua Inc	20210819	14.38	14.51	13.88	14.33	78260	13.8265	down	down	correct
FARM.US	Farmer Bros. Co	20210819	7.65	7.77	7.51	7.71	75400	7.71	up	up	correct
FARO.US	FARO Technologies Inc	20210819	64.64	65.62	64.32	64.77	47400	64.77	up	up	correct
FAST.US	Fastenal Company	20210819	53.94	55.275	53.85	55.06	2848760	54.7849	up	up	correct
FAT.US	FAT Brands Inc	20210819	9.82	10.2746	9.6091	9.83	16301	9.6117	up	up	correct
FATBP.US	FAT Brands Inc	20210819	22.76	22.89	21.698	22.55	12500	21.85	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20210819	89.26	90.61	85.05	85.63	1497100	85.63	down	down	correct
FB.US	Meta Platforms Inc.	20210819	351.35	357.57	351	355.12	12004500	355.12	up	up	correct
FBIO.US	Fortress Biotech Inc	20210819	2.97	3.14	2.97	3.02	405000	3.02	up	up	correct
FBIOP.US	Fortress Biotech Inc	20210819	25	25.7463	24.8001	24.8001	30742	24.0649	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210819	28	28.17	27.78	27.85	14170	27.6867	down	down	correct
FBMS.US	The First Bancshares Inc	20210819	37.915	37.93	37.28	37.85	37076	37.707	down	up	incorrect
FBNC.US	First Bancorp	20210819	40.89	41.3	40.33	40.8	87885	40.4324	down	down	correct
FBRX.US	Forte Biosciences Inc	20210819	25.16	27.21	24.5	25.89	314000	25.89	up	up	correct
FCAP.US	First Capital Inc	20210819	42.31	42.31	42.31	42.31	74	41.7783
FCBC.US	First Community Bankshares Inc	20210819	30.89	31.59	30.89	31.43	28599	31.1806	up	down	incorrect
FCCO.US	First Community Corporation	20210819	20.72	21.2	20.32	20.32	2737	20.1988	down	down	correct
FCCY.US	1st Constitution Bancorp	20210819	21.39	21.76	21.37	21.62	20305	21.5359	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20210819	6	6.1	5.68	5.72	13918700	5.72	down	down	correct
FCFS.US	FirstCash Inc	20210819	82.95	84.075	82.34	83.45	85909	83.1577	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210819	821.44	832.74	820.91	828.51	38843	828.0529	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210819	27.32	27.47	27.26	27.47	7700	26.7953	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210819	4.74	4.77	4.64	4.65	40600	4.4523	down	down	correct
FCREX.US	FCREX	20210819	13.46	13.46	13.46	13.46	0	13.1059
FCRIX.US	FCRIX	20210819	13.5	13.5	13.5	13.5	0	13.1284
FCRUX.US	FCRUX	20210819	13.43	13.43	13.43	13.43	0	13.43
FCUV.US	Focus Universal Inc. Common Stock	20210819	6.1	6.1	6.1	6.1	0	6.1
FDBC.US	Fidelity D & D Bancorp Inc	20210819	53.47	53.47	52.99	52.99	2100	52.6667	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210819	27.32	28.035	25.88	27.31	87100	27.31	down	down	correct
FDUS.US	Fidus Investment Corporation	20210819	17.44	17.54	16.89	17.08	112113	16.3077	down	down	correct
FDUSG.US	FDUSG	20210819	25.28	25.375	25.25	25.375	1400	25.0373	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20210819	25.48	25.5	25.34	25.34	1700	24.9663	down	down	correct
FECAX.US	FECAX	20210819	26.26	26.26	26.26	26.26	0	25.3748
FEIM.US	Frequency Electronics Inc	20210819	9.61	10.23	9.61	10.11	21700	10.11	up	up	correct
FELE.US	Franklin Electric Co. Inc	20210819	81.27	81.87	80.59	81.22	157862	81.061	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20210819	6.75	6.75	6.595	6.67	7700	6.67	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210819	6.84	6.9	6.749	6.82	30800	6.82	down	down	correct
FEYE.US	Mandiant Inc	20210819	16.79	17.2	16.74	16.86	1906895	16.86	up	up	correct
FFBC.US	First Financial Bancorp	20210819	22.85	23.09	22.73	22.94	290660	22.4932	up	up	correct
FFBW.US	FFBW Inc	20210819	11.49	11.49	11.35	11.35	3800	11.35	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210819	9.03	9.36	8.5	8.56	49100	8.56	down	down	correct
FFIC.US	Flushing Financial Corporation	20210819	22.1	22.375	21.9	22.31	98841	21.9149	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210819	10	10.15	9.42	9.45	1356100	9.45	down	up	incorrect
FFIEW.US	Faraday Future Intelligent Electric Inc	20210819	1.93	1.94	1.64	1.68	664162	1.68	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210819	47.55	47.98	47.27	47.64	269687	47.3349	up	up	correct
FFIV.US	F5 Networks Inc	20210819	196.68	199.98	195.74	197.95	290400	197.95	up	up	correct
FFNW.US	First Financial Northwest Inc	20210819	16.1	16.3517	16.1	16.27	4652	16.0531	up	up	correct
FFWM.US	First Foundation Inc	20210819	23.65	23.97	23.5125	23.78	116522	23.7031	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20210819	19.4	19.54	19.02	19.43	5913	17.3834	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20210819	26.97	26.97	26.97	26.97	0	26.548
FGEN.US	FibroGen Inc	20210819	11.99	12.165	11.47	11.47	1282200	11.47	down	down	correct
FGF.US	FG Financial Group Inc	20210819	4.8	4.83	4.66	4.66	23500	4.66	down	up	incorrect
FGFPP.US	FG Financial Group Inc	20210819	25.46	25.46	25.22	25.22	2000	24.2363	down	down	correct
FHB.US	First Hawaiian Inc	20210819	26.91	27.25	26.71	26.94	697707	26.433	up	down	incorrect
FHN.US	PF	20210819	25.77	25.86	25.755	25.82	13611	25.2383	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210819	9.7	10.04	9.038	9.94	65000	9.94	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210819	44.73	45.15	44.03	44.42	121954	43.9954	down	down	correct
FICVU.US	Frontier Investment Corp Units	20210819	9.88	9.88	9.88	9.88	0	9.88
FINM.US	Marlin Technology Corporation	20210819	9.72	9.72	9.72	9.72	0	9.72
FINMU.US	Marlin Technology Corporation	20210819	9.99	9.99	9.99	9.99	0	9.99
FINMW.US	Marlin Technology Corporation	20210819	0.9	0.9411	0.8701	0.9	6800	0.9
FISI.US	Financial Institutions Inc	20210819	31.07	31.53	30.595	30.99	25699	30.4459	down	down	correct
FISV.US	Fiserv Inc	20210819	113.88	119.86	112.54	116.25	10284300	116.25	up	up	correct
FITB.US	Fifth Third Bancorp	20210819	37.19	37.86	37.02	37.37	8430062	36.8591	up	up	correct
FITBI.US	Fifth Third Bancorp	20210819	28.41	28.47	28.25	28.38	39510	27.5579	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20210819	26.78	26.89	26.727	26.88	11600	26.2558	up	up	correct
FITBP.US	Fifth Third Bancorp	20210819	26.75	26.95	26.75	26.85	1600	26.1015	up	up	correct
FIVE.US	Five Below Inc	20210819	217.58	222.49	215.71	219.36	371400	219.36	up	up	correct
FIVN.US	Five9 Inc	20210819	177.37	177.76	174.34	174.82	1822400	174.82	down	down	correct
FIXX.US	Homology Medicines Inc	20210819	6.38	6.39	6.08	6.1	268700	6.1	down	up	incorrect
FIZZ.US	National Beverage Corp	20210819	42.48	43.22	42.48	42.83	200536	40.336	up	up	correct
FKWL.US	Franklin Wireless Corp	20210819	7.97	8.02	7.725	7.73	22599	7.73	down	up	incorrect
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210819	9.72	9.72	9.72	9.72	0	9.72
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210819	9.95	9.95	9.95	9.95	0	9.95
FLACW.US	Frazier Lifesciences Acquisition Corp	20210819	0.91	0.91	0.91	0.91	1000	0.91
FLDM.US	Fluidigm Corporation	20210819	6.45	6.58	6.34	6.53	479800	6.53	up	up	correct
FLEX.US	Flex Ltd	20210819	17.48	17.67	17.42	17.54	2866600	17.54	up	up	correct
FLGC.US	Flora Growth Corp	20210819	10.59	10.95	8.58	8.81	3299697	8.81	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210819	86.55	89.9	84.11	87.54	594000	87.54	up	up	correct
FLIC.US	The First of Long Island Corporation	20210819	21.19	21.295	21.01	21.26	38172	21.0571	up	up	correct
FLL.US	Full House Resorts Inc	20210819	7.58	7.74	7.47	7.55	152900	7.55	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210819	4.5	4.55	4.4	4.45	376934	4.1731	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210819	0.0996	0.0999	0.0899	0.0899	16010	0.0899	down	down	correct
FLNT.US	Fluent Inc	20210819	2.25	2.25	2.15	2.22	355600	2.22	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20210819	7.77	8.347	7	7.09	120485	7.09	down	down	correct
FLWS.US	1	20210819	29.95	30.57	29.32	29.38	329900	29.38	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20210819	4.74	4.76	4.39	4.4	1497300	4.4	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210819	35.91	35.91	34.77	35.31	19103	34.9305	down	down	correct
FLYW.US	Flywire Corporation	20210819	37.92	38.94	37.54	38.89	143800	38.89	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210819	22.28	22.48	22.28	22.39	4847	22.0796	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210819	40.2	40.4	39.89	40.24	19759	40.043	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210819	18.04	18.26	17.97	18.15	387365	17.8821	up	down	incorrect
FMBIO.US	First Midwest Bancorp Inc	20210819	27.872	28	27.73	27.88	7100	27.4477	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210819	28.33	28.33	27.96	28.25	3461	27.8111	down	down	correct
FMIV.US	Forum Merger IV Corporation	20210819	9.64	9.69	9.64	9.69	4700	9.69	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20210819	9.94	9.94	9.94	9.94	0	9.94
FMNB.US	Farmers National Banc Corp	20210819	15.4	15.515	15.175	15.38	48592	15.1521	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20210819	22.285	22.37	21.1	21.22	219300	21.22	down	up	incorrect
FNCB.US	FNCB Bancorp Inc	20210819	7.8	7.92	7.8	7.85	17203	7.7108	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20210819	12.15	12.84	12	12.24	34400	12.24	up	up	correct
FNHC.US	FedNat Holding Company	20210819	2.99	3.1	2.87	2.97	89400	2.97	down	down	correct
FNKO.US	Funko Inc	20210819	17.18	17.58	16.67	17.44	1013800	17.44	up	up	correct
FNLC.US	The First Bancorp Inc	20210819	29.09	29.34	28.65	28.97	7317	28.6593	down	down	correct
FNWB.US	First Northwest Bancorp	20210819	18.64	18.86	18.635	18.7	6752	18.6291	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210819	41.55	41.55	41.48	41.48	300	40.9063	down	down	correct
FOCS.US	Focus Financial Partners Inc	20210819	48.36	49.03	47.88	48.63	277600	48.63	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210819	10.09	10.35	10	10.21	1373900	10.21	up	up	correct
FONR.US	FONAR Corporation	20210819	16.86	16.94	16.62	16.68	42900	16.68	down	down	correct
FORA.US	Forian Inc	20210819	9.98	10.32	9.78	10.18	41900	10.18	up	up	correct
FORD.US	Forward Industries Inc	20210819	2.37	2.43	2.33	2.35	53800	2.35	down	down	correct
FORE.US	Foresight Acquisition Corp	20210819	9.84	9.84	9.82	9.82	300	9.82	down	down	correct
FOREU.US	Foresight Acquisition Corp	20210819	10.2	10.2	10.2	10.2	200200	10.2
FOREW.US	Foresight Acquisition Corp	20210819	1.1601	1.25	1.1601	1.225	17405	1.225	up	up	correct
FORM.US	FormFactor Inc	20210819	34.37	34.97	34.1	34.75	236400	34.75	up	down	incorrect
FORR.US	Forrester Research Inc	20210819	44.79	45.74	44.79	45.52	49900	45.52	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210819	91.25	91.6	90.75	91.1	5261	90.3826	down	down	correct
FOSL.US	Fossil Group Inc	20210819	12.93	13.27	12.72	12.95	440300	12.95	up	up	correct
FOX.US	Fox Corporation	20210819	33.73	33.83	33.25	33.46	599389	33.226	down	down	correct
FOXA.US	Fox Corporation	20210819	36.37	36.65	35.95	36.18	1675827	35.9458	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210819	146.83	151.55	144.66	146.4	113400	146.4	down	up	incorrect
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210819	9.78	9.78	9.78	9.78	100	9.78
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210819	10.285	10.285	10.285	10.285	100	10.285
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210819	0.5802	0.5803	0.5401	0.5401	33219	0.5401	down	up	incorrect
FPAY.US	FlexShopper Inc	20210819	2.26	2.4	2.25	2.31	142000	2.31	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20210819	31.68	32.31	31.68	31.68	8955	31.3661
FRBA.US	First Bank	20210819	13.16	13.33	13.15	13.32	12223	13.2657	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210819	3.43	3.48	3.4	3.42	91300	3.42	down	down	correct
FREE.US	Whole Earth Brands Inc	20210819	11.17	11.449	11.13	11.32	202300	11.32	up	up	correct
FREEW.US	FREEW	20210819	1.37	1.53	1.3	1.4825	60979	1.4825	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210819	7.1	7.29	6.91	7.18	335400	7.18	up	up	correct
FRG.US	Franchise Group Inc	20210819	32.96	33.26	32.54	32.64	127600	31.9359	down	down	correct
FRGAP.US	Franchise Group Inc	20210819	26.8	26.8	26.61	26.673	8200	25.7515	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20210819	11.56	11.62	11.4	11.52	99100	11.52	down	down	correct
FRHC.US	Freedom Holding Corp	20210819	60.3	60.61	59.2	59.85	809413	59.85	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210819	3.13	3.28	3.009	3.04	520000	3.04	down	up	incorrect
FRME.US	First Merchants Corporation	20210819	40.69	41.231	39.92	40.55	178085	39.9683	down	down	correct
FROG.US	JFrog Ltd	20210819	35.98	36.16	35.37	35.83	573200	35.83	down	down	correct
FRON.US	Frontier Acquisition Corp	20210819	9.71	9.715	9.68	9.7	9600	9.7	down	down	correct
FRONU.US	Frontier Acquisition Corp	20210819	10	10	9.93	9.96	13200	9.96	down	down	correct
FRONW.US	Frontier Acquisition Corp	20210819	1.15	1.2432	1.11	1.235	6916	1.235	up	up	correct
FROPX.US	FROPX	20210819	22.1	22.1	22.1	22.1	0	21.2581
FRPH.US	FRP Holdings Inc	20210819	56.5	57.52	56.44	57.24	7600	57.24	up	up	correct
FRPT.US	Freshpet Inc	20210819	125.99	129.57	125.17	127.32	306500	127.32	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210819	9.84	9.84	9.8	9.83	186800	9.83	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20210819	9.98	9.98	9.89	9.89	25700	9.89	down	down	correct
FRSGW.US	First Reserve Sustainable Growth Corp	20210819	0.68	0.7418	0.63	0.69	30614	0.69	up	down	incorrect
FRST.US	Primis Financial Corp	20210819	14.83	15.03	14.63	14.88	28217	14.7873	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210819	3.04	3.04	2.88	2.9	960400	2.9	down	down	correct
FRTA.US	Forterra Inc	20210819	23.51	23.56	23.43	23.47	164400	23.47	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210819	9.865	9.865	9.865	9.865	0	9.865
FRWAW.US	PWP Forward Acquisition Corp. I	20210819	0.896	0.8973	0.896	0.896	2610	0.896
FSBC.US	Five Star Bancorp	20210819	24.7	25.24	24.5	24.78	59427	24.6313	up	up	correct
FSBW.US	FS Bancorp Inc	20210819	33.47	34.37	32.64	33.6	45704	33.458	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20210819	9.75	9.778	9.71	9.778	6400	9.778	up	up	correct
FSFG.US	First Savings Financial Group Inc	20210819	80.8624	82.765	80.61	81.14	9236	26.8108	up	up	correct
FSLR.US	First Solar Inc	20210819	91.56	93.38	91.4	92.99	895200	92.99	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20210819	9.7	9.7	9.7	9.7	14000	9.7
FSRXU.US	FinServ Acquisition Corp. II	20210819	9.9	9.9	9.9	9.9	300	9.9
FSRXW.US	FinServ Acquisition Corp. II	20210819	1.08	1.11	1.08	1.11	8674	1.11	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20210819	9.62	9.65	9.62	9.64	4700	9.64	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210819	10.01	10.09	9.99	10	6300	10	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210819	0.78	1.45	0.72	0.98	2534	0.98	up	up	correct
FSTR.US	L.B. Foster Company	20210819	17.35	17.47	17.01	17.11	20700	17.11	down	down	correct
FSTX.US	F	20210819	5.59	5.81	5.31	5.42	82300	5.42	down	down	correct
FSV.US	FirstService Corporation	20210819	182.4	185.11	181.11	184.9	28965	184.3613	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20210819	9.87	9.88	9.83	9.88	103700	9.88	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20210819	10	10	10	10	200	10
FTAAW.US	FTAC Athena Acquisition Corp	20210819	1.11	1.13	1.05	1.1	28691	1.1	down	down	correct
FTAI.US	PC	20210819	28.25	28.49	28	28.49	9822	27.4245	up	up	correct
FTCI.US	FTC Solar Inc	20210819	9.08	9.32	8.97	9.06	246200	9.06	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210819	10.19	10.28	10.09	10.14	481700	10.14	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210819	10.96	10.96	10.96	10.96	700	10.96
FTCVW.US	Fintech Acquisition Corp. V	20210819	2.44	2.44	2.215	2.31	36200	2.31	down	down	correct
FTDR.US	Frontdoor Inc	20210819	42.29	42.43	41.24	41.28	425800	41.28	down	down	correct
FTEK.US	Fuel Tech Inc	20210819	1.72	1.75	1.68	1.69	309300	1.69	down	down	correct
FTFT.US	Future FinTech Group Inc	20210819	2.44	2.54	2.41	2.42	1328200	2.42	down	down	correct
FTHM.US	Fathom Holdings Inc	20210819	25.9	27.42	25.9	26.58	52300	26.58	up	up	correct
FTNT.US	Fortinet Inc	20210819	287.79	298.58	286.26	295.78	818600	295.78	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210819	9.66	9.717	9.66	9.717	600	9.717	up	down	incorrect
FTPAU.US	FTAC Parnassus Acquisition Corp	20210819	9.96	9.96	9.93	9.93	500	9.93	down	down	correct
FTPAW.US	FTAC Parnassus Acquisition Corp	20210819	1.23	1.23	1.23	1.23	294	1.23
FTRP.US	Field Trip Health Ltd. Common Shares	20210819	5.59	5.59	4.85	4.9	79300	4.9	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20210819	10	10	10	10	5575	10
FTVIU.US	FinTech Acquisition Corp. VI Units	20210819	9.98	10.05	9.98	10.05	600	10.05	up	up	correct
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20210819	0.86	0.86	0.86	0.86	1001	0.86
FULC.US	Fulcrum Therapeutics Inc	20210819	23.78	25.19	22.41	22.69	1875900	22.69	down	up	incorrect
FULT.US	Fulton Financial Corporation	20210819	15.44	15.6	15.31	15.47	610720	15.1333	up	up	correct
FULTP.US	Fulton Financial Corporation	20210819	26.93	26.93	26.7	26.8	6700	26.1574	down	down	correct
FUNC.US	First United Corporation	20210819	17.95	18	17.75	17.77	5161	17.6265	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210819	8.26	8.26	8.12	8.145	34364	7.6508	down	down	correct
FUSB.US	First US Bancshares Inc	20210819	11.49	11.49	11.49	11.49	20	11.4262
FUSN.US	Fusion Pharmaceuticals Inc	20210819	8.09	8.51	8.02	8.05	19938	8.05	down	down	correct
FUTU.US	Futu Holdings Limited	20210819	91.04	91.21	84.88	86.3	7441300	86.3	down	down	correct
FUV.US	Arcimoto Inc	20210819	10.82	11.18	10.21	10.25	1139200	10.25	down	down	correct
FVCB.US	FVCBankcorp Inc	20210819	19.866	19.866	19.535	19.77	7600	19.77	down	down	correct
FVE.US	Five Star Senior Living Inc	20210819	4.01	4.05	3.82	3.85	274200	3.85	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20210819	9.94	9.94	9.94	9.94	0	9.94
FWBI.US	First Wave BioPharma Inc	20210819	0.6368	0.6548	0.5801	0.6363	11755801	0.6363	down	down	correct
FWONA.US	Formula One Group	20210819	41.89	42.29	41.72	42.01	211400	42.01	up	up	correct
FWONK.US	Formula One Group	20210819	47.16	47.7	47.14	47.26	310600	47.26	up	up	correct
FWRD.US	Forward Air Corporation	20210819	86.11	86.965	85.01	86.05	131672	85.8762	down	down	correct
FXNC.US	First National Corporation	20210819	21	21.5	20.67	21.07	13892	20.8421	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20210819	28.57	28.82	28.43	28.61	462700	28.61	up	up	correct
GABC.US	German American Bancorp Inc	20210819	37.39	37.39	36.2	36.99	41967	36.8065	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20210819	9.71	9.71	9.71	9.71	200	9.71
GACQU.US	Global Consumer Acquisition Corp. Unit	20210819	9.95	9.95	9.95	9.95	400	9.95
GACQW.US	Global Consumer Acquisition Corp. Warrant	20210819	0.5299	0.54	0.5051	0.5051	11580	0.5051	down	down	correct
GAIA.US	Gaia Inc	20210819	9.6	9.64	9.28	9.28	87100	9.28	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210819	14.69	14.69	14.21	14.23	155107	13.7917	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210819	25.54	25.81	25.54	25.81	15560	25.501	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20210819	24.78	25.15	24.24	25.05	140500	24.8164	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210819	3.4	3.44	3.27	3.28	232900	3.28	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20210819	6.95	7.21	6.82	6.82	129200	6.82	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20210819	9.68	9.68	9.66	9.68	1900	9.68
GAMCU.US	Golden Arrow Merger Corp	20210819	9.9	9.9	9.9	9.9	200	9.9
GAMCW.US	Golden Arrow Merger Corp	20210819	0.7124	0.7124	0.7101	0.7101	2510	0.7101	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210819	5.78	6.04	5.55	6.04	64189	6.04	up	up	correct
GAN.US	GAN Limited	20210819	13.787	14.67	13.7	14.47	998080	14.47	up	up	correct
GANX.US	Gain Therapeutics Inc	20210819	7.765	7.862	7.55	7.63	16100	7.63	down	down	correct
GASS.US	StealthGas Inc	20210819	2.45	2.46	2.41	2.41	63200	2.41	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210819	51.84	52.65	51.72	52.29	344773	51.6906	up	up	correct
GBDC.US	Golub Capital BDC Inc	20210819	15.66	15.73	15.415	15.44	546444	14.852	down	down	correct
GBIO.US	Generation Bio Co	20210819	23.07	23.15	21.86	21.94	231100	21.94	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20210819	26	26	26	26	244	25.5181
GBLIL.US	Global Indemnity Limited SUB NT 47	20210819	26.2265	26.3	26.16	26.3	2216	25.8079	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210819	10.65	10.685	10.65	10.685	500	10.685	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20210819	10.3	10.54	10.3	10.54	1300	10.54	up	up	correct
GBOX.US	GreenBox POS	20210819	7.5	7.77	7.01	7.32	458400	7.32	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20210819	9.81	9.81	9.81	9.81	300	9.81
GBRGR.US	Goldenbridge Acquisition Limited	20210819	0.36	0.36	0.36	0.36	325	0.36
GBRGU.US	Goldenbridge Acquisition Limited	20210819	10.614	10.614	10.42	10.43	3400	10.43	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20210819	0.2799	0.31	0.27	0.31	15715	0.31	up	down	incorrect
GBS.US	GBS Inc	20210819	2.9	2.99	2.68	2.71	357000	2.71	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210819	26.39	26.97	25.48	25.85	908300	25.85	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210819	9.869	9.87	9.84	9.85	24600	9.85	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20210819	10.2	10.2	10.2	10.2	27000	10.2
GCACW.US	Growth Capital Acquisition Corp	20210819	0.78	0.79	0.71	0.79	47692	0.79	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210819	29.44	29.5	29.44	29.5	1690	29.3909	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210819	10.81	11.12	10.77	10.89	428200	10.7086	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210819	1.59	1.65	1.55	1.58	73114	1.58	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20210819	26.21	26.21	26.21	26.21	0	25.5304
GDEN.US	Golden Entertainment Inc	20210819	44.16	44.7	42.77	44.21	184500	44.21	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210819	9.61	9.89	9.595	9.85	14500	9.85	up	up	correct
GDRX.US	GoodRx Holdings Inc	20210819	34.73	34.78	32.83	33.15	1034000	33.15	down	down	correct
GDS.US	GDS Holdings Limited	20210819	50	51.13	49.66	50.3	1820500	50.3	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210819	24.47	24.55	22.98	23.36	331400	23.36	down	down	correct
GECC.US	Great Elm Capital Corporation	20210819	3.51	3.51	3.43	3.49	90917	3.293	down	down	correct
GECCM.US	GECCM	20210819	25.32	25.32	25.15	25.15	510000	25.15	down	down	correct
GECCN.US	Great Elm Capital	20210819	25.442	25.45	25.442	25.45	2200	24.6392	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20210819	25.3	25.3	25.2	25.28	8500	24.5303	down	down	correct
GEG.US	Great Elm Group Inc	20210819	2.12	2.14	2.1	2.13	12300	2.13	up	down	incorrect
GENC.US	Gencor Industries Inc	20210819	11.58	11.64	11.46	11.46	8200	11.46	down	up	incorrect
GENE.US	Genetic Technologies Limited	20210819	3.04	3.18	2.94	2.98	397300	2.98	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210819	9.66	9.94	9.63	9.74	30000	9.74	up	up	correct
GERN.US	Geron Corporation	20210819	1.22	1.26	1.21	1.22	1575100	1.22
GEVO.US	Gevo Inc	20210819	5.13	5.21	4.9	4.96	7544000	4.96	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210819	2.5	2.5	2.5	2.5	0	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210819	24.37	24.4	24.21	24.21	3893	24.0588	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20210819	8.13	8.31	8.07	8.3	560000	8.3	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20210819	9.84	9.84	9.84	9.84	300	9.84
GGGVR.US	G3 VRM Acquisition Corp. Rights	20210819	0.39	0.39	0.3895	0.3895	500	0.3895	down	down	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20210819	10.105	10.105	10.105	10.105	0	10.105
GGMC.US	Glenfarne Merger Corp	20210819	9.61	9.61	9.61	9.61	0	9.61
GGMCU.US	Glenfarne Merger Corp	20210819	9.83	9.83	9.83	9.83	0	9.83
GGMCW.US	Glenfarne Merger Corp	20210819	0.8101	0.8101	0.7101	0.7101	3488	0.7101	down	down	correct
GGPI.US	Gores Guggenheim Inc	20210819	9.84	9.86	9.82	9.83	515600	9.83	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20210819	10.26	10.26	10.17	10.17	7400	10.17	down	down	correct
GGPIW.US	Gores Guggenheim Inc	20210819	1.99	2.01	1.81	1.8801	230742	1.8801	down	up	incorrect
GH.US	Guardant Health Inc	20210819	98.27	99.23	96.74	98.77	619500	98.77	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210819	9.65	9.69	9.65	9.69	28400	9.69	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210819	9.86	9.86	9.86	9.86	2400	9.86
GHACW.US	Gaming & Hospitality Acquisition Corp	20210819	0.79	0.79	0.79	0.79	132	0.79
GHRS.US	GH Research PLC Ordinary Shares	20210819	20.13	21.99	20.13	20.7	26500	20.7	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210819	1.12	1.17	1.11	1.13	178100	1.13	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210819	4.45	4.49	4.36	4.37	22300	4.37	down	down	correct
GIGGU.US	GigCapital4 Inc	20210819	10.08	10.08	10.08	10.08	0	10.08
GIGGW.US	GigCapital4 Inc	20210819	0.8	0.8799	0.721	0.75	18133	0.75	down	down	correct
GIGM.US	GigaMedia Limited	20210819	2.51	2.54	2.49	2.51	26400	2.51
GIII.US	G	20210819	28.86	30.29	28.52	29.41	444000	29.41	up	down	incorrect
GIIX.US	Gores Holdings VIII Inc	20210819	9.72	9.8	9.72	9.78	1100	9.78	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210819	9.93	9.93	9.9	9.9	2200	9.9	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20210819	1.23	1.3	1.23	1.26	14566	1.26	up	up	correct
GILD.US	Gilead Sciences Inc	20210819	71.61	72.33	71.51	71.67	5209470	70.2413	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210819	9.61	9.73	9.46	9.54	413900	9.54	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210819	27.4	27.4	27.4	27.4	0	26.6895
GIW.US	Giginternational1 Inc	20210819	9.8	9.82	9.78	9.8	42423	9.8
GIWWU.US	GigInternational1 Inc	20210819	10.26	10.3	10.24	10.3	39400	10.3	up	up	correct
GIWWW.US	GigInternational1 Inc. Warrant	20210819	1	1.0799	0.8961	1	26026	1
GLAD.US	Gladstone Capital Corporation	20210819	11.75	11.77	11.215	11.23	277553	10.9159	down	up	incorrect
GLADL.US	GLADL	20210819	25.536	25.536	25.5	25.5	300	25.1616	down	up	incorrect
GLAQ.US	Globis Acquisition Corp	20210819	10	10	10	10	0	10
GLAQU.US	Globis Acquisition Corp	20210819	10.51	10.51	10.51	10.51	800	10.51
GLAQW.US	Globis Acquisition Corp	20210819	0.61	0.62	0.6	0.6199	10815	0.6199	up	up	correct
GLBE.US	Global	20210819	71.65	72.786	69.28	70.49	1674500	70.49	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210819	0.42	0.42	0.42	0.42	0	0.42
GLBLU.US	Cartesian Growth Corporation	20210819	9.86	9.86	9.86	9.86	0	9.86
GLBS.US	Globus Maritime Limited	20210819	2.71	2.74	2.55	2.64	431265	2.64	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210819	12.41	12.41	12.41	12.41	52	12.41
GLDD.US	Great Lakes Dredge & Dock Corporation	20210819	14.57	14.72	14.28	14.43	191400	14.43	down	down	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20210819	10.05	10.05	10.05	10.05	8500	10.05
GLG.US	TD Holdings Inc	20210819	0.78	0.85	0.78	0.85	2016900	0.85	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20210819	9.62	9.62	9.62	9.62	0	9.62
GLHAU.US	Glass Houses Acquisition Corp	20210819	10.1	10.1	10.1	10.1	0	10.1
GLHAW.US	Glass Houses Acquisition Corp	20210819	0.75	0.7524	0.75	0.7524	3000	0.7524	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210819	2.84	2.92	2.71	2.9	147900	2.9	up	up	correct
GLNG.US	Golar LNG Limited	20210819	10.39	10.39	10.01	10.21	1333800	10.21	down	down	correct
GLPG.US	Galapagos NV	20210819	57.78	57.99	56.33	56.48	282600	56.48	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20210819	47.6	47.84	46.92	47.22	687945	45.702	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210819	8.28	8.42	8.22	8.28	69900	8.28
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210819	27.14	27.14	27.14	27.14	0	26.4363
GLSI.US	Greenwich LifeSciences Inc	20210819	39	39.99	38.34	38.65	31200	38.65	down	down	correct
GLSPT.US	Global SPAC Partners Co	20210819	9.89	9.89	9.89	9.89	0	9.89
GLSPU.US	Global SPAC Partners Co	20210819	10.14	10.14	10.14	10.14	0	10.14
GLSPW.US	Global SPAC Partners Co	20210819	0.5051	0.5052	0.505	0.505	5504	0.505	down	down	correct
GLTO.US	Galecto Inc	20210819	3.92	3.96	3.857	3.88	74800	3.88	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20210819	33.35	35.82	32.56	33.28	112100	33.28	down	down	correct
GLYC.US	GlycoMimetics Inc	20210819	1.87	1.87	1.8	1.8	215100	1.8	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210819	8.05	8.21	7.76	7.86	301600	7.86	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20210819	5.37	5.4	5.2	5.2	2554	5.2	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20210819	9.81	9.85	9.81	9.85	7100	9.85	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20210819	10.14	10.14	10.08	10.09	5700	10.09	down	down	correct
GMBTW.US	Queen's Gambit Growth Capital	20210819	0.975	1	0.92	1	161590	1	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20210819	4.76	4.9	4.47	4.5	1091500	4.5	down	up	incorrect
GMII.US	Gores Metropoulos II Inc	20210819	9.88	9.89	9.88	9.88	61700	9.88
GMIIU.US	Gores Metropoulos II Inc	20210819	10.09	10.17	10.09	10.15	4200	10.15	up	up	correct
GMIIW.US	Gores Metropoulos II Inc	20210819	1.42	1.45	1.33	1.4	66453	1.4	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210819	26.77	26.77	26.77	26.77	0	26.0759
GMTX.US	Gemini Therapeutics Inc	20210819	3.44	3.51	3.27	3.3	135800	3.3	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20210819	2.26	2.639	2.26	2.54	525600	2.54	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20210819	0.5201	0.55	0.52	0.5301	2857	0.5301	up	up	correct
GNAC.US	Group Nine Acquisition Corp	20210819	9.69	9.69	9.69	9.69	0	9.69
GNACU.US	Group Nine Acquisition Corp	20210819	9.95	10	9.945	10	32700	10	up	up	correct
GNCA.US	Genocea Biosciences Inc	20210819	1.82	1.87	1.71	1.74	73800	1.74	down	down	correct
GNFT.US	Genfit SA	20210819	3.846	3.877	3.75	3.76	7000	3.76	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20210819	2.24	2.33	2.17	2.19	1086800	2.19	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210819	18.88	18.99	18.43	18.57	1478000	18.57	down	down	correct
GNPX.US	Genprex Inc	20210819	2.75	2.835	2.6	2.63	426900	2.63	down	down	correct
GNSS.US	Genasys Inc	20210819	5.17	5.28	5.11	5.22	92900	5.22	up	up	correct
GNTX.US	Gentex Corporation	20210819	31.73	31.835	31.4	31.62	1377073	31.508	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20210819	33.54	35.07	33.2777	34.17	8819	33.7821	up	down	incorrect
GNUS.US	Genius Brands International Inc	20210819	1.45	1.475	1.4	1.41	5528600	1.41	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210819	25.85	26.03	25.12	25.65	804500	25.65	down	down	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20210819	9.68	9.7	9.63	9.63	12100	9.63	down	down	correct
GOCO.US	GoHealth Inc	20210819	4.83	5.46	4.79	4.92	12881400	4.92	up	up	correct
GOEV.US	Canoo Inc	20210819	6.08	6.12	5.75	5.83	3907300	5.83	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210819	1.48	1.5	1.19	1.32	688230	1.32	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20210819	10.08	10.11	9.75	9.91	1107543	8.6597	down	down	correct
GOGO.US	Gogo Inc	20210819	12.99	13.08	12.12	12.14	905200	12.14	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20210819	22.585	22.64	22.15	22.43	224450	21.8176	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210819	27.03	27.399	27.03	27.38	2100	26.6889	up	down	incorrect
GOOG.US	Alphabet Inc	20210819	2709.3501	2749.04	2707.1201	2738.27	914800	2738.27	up	up	correct
GOOGL.US	Alphabet Inc	20210819	2688.71	2727.05	2685	2713.6001	1089100	2713.6001	up	up	correct
GOSS.US	Gossamer Bio Inc	20210819	8.74	8.77	8.36	8.39	288400	8.39	down	down	correct
GOVX.US	GeoVax Labs Inc	20210819	4	5.14	3.8105	4.3	22914427	4.3	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210819	1.33	1.45	1.16	1.2	126176	1.2	down	down	correct
GP.US	GreenPower Motor Company Inc	20210819	13.2	13.2	12.0789	12.3	207767	12.3	down	down	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20210819	9.77	9.82	9.77	9.82	11400	9.82	up	up	correct
GPCOR.US	Golden Path Acquisition Corporation Rights	20210819	0.33	0.3301	0.33	0.3301	66603	0.3301	up	down	incorrect
GPCOU.US	Golden Path Acquisition Corporation Units	20210819	10.24	10.27	10.24	10.27	10500	10.27	up	up	correct
GPCOW.US	Golden Path Acquisition Corporation Warrant	20210819	0.2	0.201	0.1999	0.201	74811	0.201	up	up	correct
GPP.US	Green Plains Partners LP	20210819	13.06	13.07	12.1	12.89	56164	12.5294	down	down	correct
GPRE.US	Green Plains Inc	20210819	36.22	37.28	34.4	35.42	1103200	35.42	down	up	incorrect
GPRO.US	GoPro Inc	20210819	9.89	9.969	9.655	9.8	2531700	9.8	down	down	correct
GRAY.US	Graybug Vision Inc	20210819	3.65	3.85	3.545	3.55	224400	3.55	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20210819	23.88	24.76	23.63	24.37	226400	24.37	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210819	10.46	10.78	10.11	10.57	69300	10.57	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20210819	10.138	10.138	10.138	10.138	0	10.138
GRCYU.US	Greencity Acquisition Corporation	20210819	10.4	10.4	10.4	10.4	0	10.4
GRCYW.US	Greencity Acquisition Corporation	20210819	0.2901	0.295	0.2901	0.295	3240	0.295	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20210819	70.7826	76.2609	69.8261	76.2609	582659	76.2609	up	up	correct
GRFS.US	Grifols S.A	20210819	14.52	14.88	14.52	14.68	868800	14.68	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210819	27.82	27.82	27.82	27.82	0	27.0986
GRIL.US	Muscle Maker Inc	20210819	1.08	1.14	0.98	1.03	641100	1.03	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210819	12.41	12.8	11.5	11.87	115179	11.2846	down	down	correct
GRMN.US	Garmin Ltd	20210819	163.69	166.88	162.438	166.8	505044	165.3209	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20210819	0.71	0.717	0.64	0.653	851400	0.653	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210819	29.47	29.47	29.01	29.15	2191	29.15	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210819	2.98	3.29	2.9015	3.06	912398	3.06	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20210819	0.95	1.05	0.8788	0.95	5345	0.95
GROW.US	U.S. Global Investors Inc	20210819	5.71	5.86	5.6501	5.86	56062	5.8327	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20210819	19.5	19.99	18.06	18.19	146400	18.19	down	down	correct
GRPN.US	Groupon Inc	20210819	23.17	24.05	22.55	22.74	1221000	22.74	down	down	correct
GRTS.US	Gritstone bio Inc	20210819	8.42	8.47	7.35	7.42	1433800	7.42	down	down	correct
GRTX.US	Galera Therapeutics Inc	20210819	8.53	8.65	7.97	7.99	29300	7.99	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210819	18.21	18.599	18.165	18.25	3298300	18.25	up	up	correct
GRVI.US	Grove Inc. Common Stock	20210819	6.63	6.73	5.001	5.23	1596100	5.23	down	down	correct
GRVY.US	Gravity Co. Ltd	20210819	83.21	86	81	82.12	24900	82.12	down	down	correct
GRWG.US	GrowGeneration Corp	20210819	28.6	30.48	28.51	29.03	2002500	29.03	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210819	9.71	9.71	9.71	9.71	67600	9.71
GSAQU.US	Global Synergy Acquisition Corp	20210819	10.04	10.04	10.04	10.04	500	10.04
GSAQW.US	Global Synergy Acquisition Corp	20210819	0.73	0.73	0.73	0.73	56	0.73
GSBC.US	Great Southern Bancorp Inc	20210819	51.92	52.91	51.78	52.57	29638	51.9034	up	up	correct
GSEV.US	Gores Holdings VII Inc	20210819	9.859	9.86	9.76	9.86	33800	9.86	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20210819	10.006	10.03	10.002	10.03	13400	10.03	up	up	correct
GSEVW.US	Gores Holdings VII Inc	20210819	1.33	1.36	1.31	1.35	12736	1.35	up	up	correct
GSHD.US	Goosehead Insurance Inc	20210819	136.34	140.61	134.5	138.56	151400	138.56	up	up	correct
GSIT.US	GSI Technology Inc	20210819	5.32	5.32	5.1	5.13	142200	5.13	down	down	correct
GSKY.US	GreenSky Inc	20210819	7.65	7.77	7.58	7.73	429000	7.73	up	up	correct
GSM.US	Ferroglobe PLC	20210819	5.88	6.14	5.62	5.85	1847600	5.85	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210819	1.86	1.87	1.51	1.61	577600	1.61	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210819	0.0991	0.1088	0.0975	0.0975	11000	0.0975	down	down	correct
GSRDX.US	GSRDX	20210819	10.52	10.52	10.52	10.52	0	10.369
GSREX.US	GSREX	20210819	10.51	10.51	10.51	10.51	0	10.379
GSRHX.US	GSRHX	20210819	11	11	11	11	0	11
GSRJX.US	GSRJX	20210819	10.53	10.53	10.53	10.53	0	10.53
GSRQX.US	GSRQX	20210819	10.69	10.69	10.69	10.69	0	10.69
GT.US	The Goodyear Tire & Rubber Company	20210819	15.13	15.14	14.6	14.7	3648100	14.7	down	down	correct
GTBP.US	GT Biopharma Inc	20210819	8.07	8.37	7.72	7.89	296088	7.89	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210819	6.89	6.903	6.33	6.39	50500	6.39	down	down	correct
GTH.US	Genetron Holdings Limited	20210819	12.15	12.27	11.28	11.55	129200	11.55	down	down	correct
GTHX.US	G1 Therapeutics Inc	20210819	13.67	13.74	13.16	13.16	636400	13.16	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210819	4.38	4.58	4.38	4.55	100100	4.55	up	up	correct
GTPA.US	Gores Technology Partners Inc	20210819	9.71	9.71	9.71	9.71	0	9.71
GTPAU.US	Gores Technology Partners Inc	20210819	9.95	9.95	9.95	9.95	0	9.95
GTPAW.US	Gores Technology Partners Inc	20210819	1.27	1.35	1.21	1.3	184657	1.3	up	down	incorrect
GTPB.US	Gores Technology Partners II Inc	20210819	9.72	9.73	9.72	9.73	800	9.73	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20210819	9.95	9.96	9.93	9.93	92000	9.93	down	down	correct
GTPBW.US	Gores Technology Partners II Inc	20210819	1.26	1.26	1.25	1.25	3277	1.25	down	down	correct
GTX.US	Garrett Motion Inc	20210819	6.88	7.06	6.76	6.9	439463	6.9	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210819	8.13	8.14	7.9	8.12	55886	8.12	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210819	6.59	6.825	6.55	6.71	74700	6.71	up	up	correct
GURE.US	Gulf Resources Inc	20210819	4.25	4.49	4.12	4.12	12090	4.12	down	up	incorrect
GVP.US	GSE Systems Inc	20210819	1.2	1.25	1.17	1.19	118400	1.19	down	down	correct
GWGH.US	GWG Holdings Inc	20210819	6.91	6.91	6.8	6.85	2700	6.85	down	down	correct
GWRS.US	Global Water Resources Inc	20210819	18.83	19.4696	18.82	19.13	30473	19.028	up	down	incorrect
GXII.US	GX Acquisition Corp. II	20210819	9.62	9.62	9.62	9.62	0	9.62
GXIIU.US	GX Acquisition Corp. II	20210819	9.91	9.91	9.91	9.91	0	9.91
GXIIW.US	GX Acquisition Corp. II	20210819	0.93	0.9515	0.93	0.9515	478	0.9515	up	up	correct
GYRO.US	Gyrodyne LLC	20210819	13.01	13.01	13.01	13.01	0	13.01
HA.US	Hawaiian Holdings Inc	20210819	18.27	18.38	17.55	17.93	1126400	17.93	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20210819	9.7	9.71	9.69	9.71	311800	9.71	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20210819	10	10.033	9.941	10.01	45000	10.01	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20210819	1.33	1.333	1.27	1.3	52900	1.3	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210819	18.42	18.48	18.05	18.29	97977	18.1335	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20210819	39.89	40.49	39.68	40.1	741500	40.1	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210819	3.72	3.74	3.61	3.69	139300	3.69	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20210819	39.4	39.43	37.8	38.47	998200	38.47	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210819	1.07	1.12	1.05	1.05	326000	1.05	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210819	9.31	9.33	8.45	8.5	435200	8.5	down	down	correct
HAS.US	Hasbro Inc	20210819	96.35	97.27	94.29	94.78	635952	94.1127	down	up	incorrect
HAYN.US	Haynes International Inc	20210819	36.375	37.03	36.25	36.89	23203	36.4883	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210819	14.56	14.725	14.44	14.62	14247330	14.3296	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20210819	26.15	26.17	26.05	26.17	5800	25.819	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20210819	25.58	25.7	25.525	25.7	47298	25.7	up	up	correct
HBCP.US	Home Bancorp Inc	20210819	37.06	37.11	36.82	37.03	17381	36.8296	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210819	8	8.35	7.95	8.33	165700	8.33	up	up	correct
HBMD.US	Howard Bancorp Inc	20210819	19.26	19.53	19.02	19.12	107300	19.12	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210819	17.7	18.03	17.51	17.85	90181	17.7046	up	up	correct
HBP.US	Huttig Building Products Inc	20210819	5.76	5.99	5.55	5.55	106000	5.55	down	down	correct
HBT.US	HBT Financial Inc	20210819	16	16.43	15.78	15.97	8500	15.8426	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210819	9.84	9.9	9.84	9.88	18500	9.88	up	down	incorrect
HCAR.US	Healthcare Services Acquisition Corporation	20210819	9.63	9.65	9.63	9.645	28100	9.645	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210819	9.92	9.92	9.92	9.92	0	9.92
HCARW.US	Healthcare Services Acquisition Corporation	20210819	0.5901	0.595	0.585	0.5855	12379	0.5855	down	down	correct
HCAT.US	Health Catalyst Inc	20210819	50.53	50.53	49.231	49.57	616700	49.57	down	down	correct
HCCC.US	Healthcare Capital Corp	20210819	9.83	9.83	9.83	9.83	0	9.83
HCCCU.US	Healthcare Capital Corp	20210819	10.13	10.13	10.13	10.13	0	10.13
HCCCW.US	Healthcare Capital Corp	20210819	0.67	0.67	0.65	0.651	10294	0.651	down	down	correct
HCCI.US	Heritage	20210819	28.17	28.49	27.97	28.41	36900	28.41	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210819	2.86	2.93	2.61	2.8	579200	2.8	down	up	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210819	23.92	23.92	23.7	23.7	5500	22.5851	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210819	0.8099	0.81	0.64	0.75	23331	0.75	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210819	9.92	9.96	9.9	9.93	123500	9.93	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210819	10.2	10.25	10.19	10.25	21800	10.25	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210819	1.21	1.28	1.21	1.22	59100	1.22	up	up	correct
HCII.US	Hudson Executive Investment Corp. II	20210819	9.67	9.68	9.67	9.68	15700	9.68	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210819	9.91	9.92	9.9	9.9	12500	9.9	down	up	incorrect
HCIIW.US	Hudson Executive Investment Corp. II	20210819	1.03	1.03	0.9265	0.9265	35	0.9265	down	down	correct
HCKT.US	The Hackett Group Inc	20210819	18.87	19.1587	18.75	19.01	83799	18.818	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210819	39.7	39.895	38.34	38.36	185200	38.36	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20210819	9.69	9.69	9.69	9.69	100000	9.69
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210819	9.94	9.98	9.94	9.95	5800	9.95	up	up	correct
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20210819	1.2	1.32	0.9801	1.19	4011	1.19	down	down	correct
HCSG.US	Healthcare Services Group Inc	20210819	24.63	25.15	24.46	25.1	786895	24.827	up	down	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20210819	4.62	4.68	4.15	4.35	79500	4.35	down	down	correct
HDSN.US	Hudson Technologies Inc	20210819	2.92	3.17	2.92	3.11	544200	3.11	up	up	correct
HEAR.US	Turtle Beach Corporation	20210819	25.3	29.16	25.14	27.08	1664000	27.08	up	up	correct
HEES.US	H&E Equipment Services Inc	20210819	32.35	32.63	31.19	31.64	216392	31.1921	down	down	correct
HELE.US	Helen of Troy Limited	20210819	228.82	233.17	227.78	229.46	87900	229.46	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210819	1.45	1.47	1.36	1.39	1423400	1.39	down	down	correct
HEPS.US	D	20210819	11.49	11.61	11.321	11.5	388300	11.5	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20210819	9.69	9.69	9.69	9.69	0	9.69
HERAU.US	FTAC Hera Acquisition Corp	20210819	9.94	9.94	9.94	9.94	0	9.94
HERAW.US	FTAC Hera Acquisition Corp	20210819	1.11	1.165	1.08	1.09	4325	1.09	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210819	3.35	3.43	3.16	3.2	4972200	3.2	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210819	18.25	18.25	18.22	18.22	1332	18.1246	down	down	correct
HFFG.US	HF Foods Group Inc	20210819	5.18	5.32	5.18	5.28	70000	5.28	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20210819	24.26	24.58	24.085	24.37	134010	24.1682	up	up	correct
HGBL.US	Heritage Global Inc	20210819	1.78	1.84	1.78	1.78	137691	1.78
HGEN.US	Humanigen Inc	20210819	15.26	15.56	14.88	15.03	799600	15.03	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210819	1.76	1.84	1.76	1.82	26300	1.82	up	up	correct
HHR.US	HeadHunter Group PLC	20210819	48.9	52.305	48.09	52.03	485700	52.03	up	up	correct
HIBB.US	Hibbett Inc	20210819	81.68	85.24	80.1423	82.13	310180	81.6157	up	up	correct
HIFS.US	Hingham Institution for Savings	20210819	301.9	302	300.7987	302	3027	301.5475	up	up	correct
HIHO.US	Highway Holdings Limited	20210819	4.07	4.07	3.9	3.91	15116	3.7934	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20210819	9.68	9.68	9.68	9.68	0	9.68
HIIIU.US	Hudson Executive Investment Corp. III	20210819	9.85	9.85	9.84	9.85	52500	9.85
HIIIW.US	Hudson Executive Investment Corp. III	20210819	0.99	0.99	0.99	0.99	5085	0.99
HIMX.US	Himax Technologies Inc	20210819	12.52	12.54	11.78	12.04	5446500	12.04	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210819	7.05	7.12	6.935	7.04	198500	7.04	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20210819	2.7	2.98	2.68	2.95	3339087	2.95	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210819	7.03	7.21	6.76	6.82	597700	6.82	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210819	9.66	9.66	9.66	9.66	0	9.66
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210819	9.88	9.88	9.87	9.87	2500	9.87	down	down	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210819	0.7302	0.7302	0.713	0.7131	6383	0.7131	down	down	correct
HLBZ.US	Helbiz Inc	20210819	9	9.44	8.04	8.25	193500	8.25	down	down	correct
HLBZW.US	Helbiz Inc	20210819	0.6314	0.805	0.6314	0.71	89660	0.71	up	up	correct
HLG.US	Hailiang Education Group Inc	20210819	36.66	37.65	35.5	35.77	3100	35.77	down	down	correct
HLIT.US	Harmonic Inc	20210819	9.48	9.63	9.4	9.42	705300	9.42	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20210819	11.97	12.02	11.67	11.7	927800	11.7	down	down	correct
HLMNW.US	HLMNW	20210819	2.83	2.889	2.73	2.78	21900	2.78	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210819	87.98	88.645	86.14	88	165993	87.3547	up	up	correct
HLXA.US	Helix Acquisition Corp	20210819	9.9	9.9	9.85	9.85	1200	9.85	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20210819	9.7	9.7	9.67	9.68	10300	9.68	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210819	10.12	10.16	10.1	10.16	7500	10.16	up	down	incorrect
HMCOW.US	Humanco Acquisition Corp	20210819	1	1	0.97	0.99	5700	0.99	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210819	12.94	13.27	12.85	13.02	696700	13.02	up	down	incorrect
HMNF.US	HMN Financial Inc	20210819	22.57	23.07	22.46	22.89	2800	22.89	up	up	correct
HMPT.US	Home Point Capital Inc	20210819	4.49	4.53	4.345	4.38	152550	4.3455	down	down	correct
HMST.US	HomeStreet Inc	20210819	40.03	40.49	39.93	40.29	89778	40.0846	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20210819	11.54	11.81	11.42	11.8	15900	11.8	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210819	9.9	9.9	9.57	9.805	4094	9.6857	down	up	incorrect
HNRG.US	Hallador Energy Company	20210819	2.13	2.14	2.01	2.01	328700	2.01	down	down	correct
HNST.US	The Honest Company Inc	20210819	9.214	9.52	9.05	9.16	2095400	9.16	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210819	32.62	33.06	31.6	32.01	26259	31.5318	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210819	2.61	2.77	2.57	2.59	1238800	2.59	down	up	incorrect
HOFVW.US	Hall of Fame Village LLC	20210819	0.65	0.7208	0.6251	0.6261	37728	0.6261	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210819	19.1	19.17	18.97	19.02	493200	19.02	down	down	correct
HOLX.US	Hologic Inc	20210819	75.9	77.11	75.62	76.56	1777800	76.56	up	up	correct
HON.US	Honeywell International Inc	20210819	227.58	229.238	226.04	227.73	1945127	226.7501	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20210819	13.38	13.61	13.365	13.55	157867	13.5021	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20210819	45.06	46.88	44.135	44.69	18517600	44.69	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210819	6.61	6.77	6.3	6.41	219100	6.41	down	down	correct
HOPE.US	Hope Bancorp Inc	20210819	13.51	13.68	13.45	13.61	616656	13.4817	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210819	1.18	1.189	1.15	1.16	199600	1.16	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20210819	16.39	17.36	16.266	16.98	32500	16.98	up	down	incorrect
HPK.US	HighPeak Energy Inc	20210819	8.99	8.99	8.5	8.55	52500	8.5314	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210819	2.03	2.05	2.03	2.03	3100	2.03
HQI.US	HireQuest Inc	20210819	18.35	18.56	17.86	18.41	20100	18.2997	up	up	correct
HQY.US	HealthEquity Inc	20210819	62.45	63.41	62.22	62.64	377300	62.64	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210819	31.22	31.97	31.12	31.58	195600	31.58	up	down	incorrect
HROW.US	Harrow Health Inc	20210819	8.55	8.59	8.24	8.41	236600	8.41	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210819	26.18	26.2	26.07	26.14	18400	25.606	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210819	10.29	10.47	10.105	10.13	1151006	10.13	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20210819	16.9	16.94	16.1201	16.27	253618	15.8528	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210819	9.85	9.85	9.85	9.85	0	9.85
HSDT.US	Helius Medical Technologies Inc	20210819	13.23	13.89	12.91	13.3	64700	13.3	up	up	correct
HSIC.US	Henry Schein Inc	20210819	75.2	76.33	75.2	75.76	669900	75.76	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210819	41.34	41.83	40.99	41.17	100985	41.0421	down	up	incorrect
HSKA.US	Heska Corporation	20210819	268.09	272.6	263.78	265.49	36700	265.49	down	down	correct
HSON.US	Hudson Global Inc	20210819	17.9	17.99	17.28	17.64	5600	17.64	down	down	correct
HSQBX.US	HSQBX	20210819	25.96	25.96	25.96	25.96	0	25.96
HSQIX.US	Henderson International Select Equity I	20210819	25.8	25.8	25.8	25.8	0	25.8
HST.US	Host Hotels & Resorts Inc	20210819	15.19	15.24	14.73	14.86	15445200	14.86	down	down	correct
HSTM.US	HealthStream Inc	20210819	29.85	30.47	29.58	29.66	87000	29.66	down	down	correct
HSTO.US	Histogen Inc	20210819	0.77	0.79	0.74	0.74	525200	0.74	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210819	27.13	27.42	26.79	27.33	33922	27.2513	up	up	correct
HTBK.US	Heritage Commerce Corp	20210819	10.98	11.1	10.92	11.05	143131	10.9332	up	up	correct
HTBX.US	Heat Biologics Inc	20210819	6.27	6.41	6.14	6.18	201600	6.18	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210819	6.12	6.274	5.76	5.84	40500	5.84	down	up	incorrect
HTHT.US	Huazhu Group Limited	20210819	43.63	44.11	43.05	43.51	1306100	43.51	down	down	correct
HTIA.US	Healthcare Trust Inc	20210819	26.35	27.2	25.25	26.5	77700	26.0247	up	down	incorrect
HTLD.US	Heartland Express Inc	20210819	16.51	16.595	16.29	16.37	178479	15.8629	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210819	45.77	46.26	45.42	46.03	86730	45.7935	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210819	28.41	28.5	28.345	28.5	2700	27.6215	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210819	11.96	12.4	11.81	12	91016	12	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210819	4.1	4.19	4.1	4.19	1500	4.19	up	down	incorrect
HUBG.US	Hub Group Inc	20210819	65.67	66.21	64.73	65.32	450600	65.32	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210819	2.95	3.33	2.94	3.18	157000	3.18	up	up	correct
HUGE.US	FSD Pharma Inc	20210819	1.52	1.527	1.48	1.49	147700	1.49	down	down	correct
HUIZ.US	Huize Holding Limited	20210819	2.44	2.6	2.38	2.49	2850600	2.49	up	down	incorrect
HUMAW.US	Humacyte Inc	20210819	2.3	2.43	2.01	2.04	19451	2.04	down	down	correct
HURC.US	Hurco Companies Inc	20210819	32.5	33.18	32.5	32.69	8820	32.3938	up	up	correct
HURN.US	Huron Consulting Group Inc	20210819	47.5	49.62	47.37	49.49	129500	49.49	up	up	correct
HUSN.US	Hudson Capital Inc	20210819	2.7	2.702	2.28	2.33	187300	2.33	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210819	5.865	6.27	5.831	6.18	4099200	6.18	up	up	correct
HVBC.US	HV Bancorp Inc	20210819	21.84	21.84	21.83	21.83	500	21.83	down	down	correct
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20210819	2.7	2.98	2.68	2.95	3339100	2.95	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20210819	22.84	22.94	22.72	22.72	12642	22.4299	down	down	correct
HWC.US	Hancock Whitney Corporation	20210819	43.95	44.6	43.43	44	362811	43.4959	up	up	correct
HWCPZ.US	HWCPZ	20210819	28.16	28.363	28.14	28.19	3300	27.4045	up	up	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20210819	9.9	9.915	9.9	9.9	97800	9.9
HWKN.US	Hawkins Inc	20210819	36.875	37.035	36.3	36.85	43816	36.722	down	up	incorrect
HX.US	Xiaobai Maimai Inc	20210819	1.62	1.71	1.616	1.69	53800	1.69	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20210819	9.67	9.73	9.67	9.7	1900	9.7	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20210819	9.96	9.96	9.96	9.96	2700	9.96
HYACW.US	Haymaker Acquisition Corp. III	20210819	0.8596	0.86	0.7605	0.7605	12841	0.7605	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210819	41.481	42.75	41.076	41.85	636100	41.85	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210819	1.55	1.635	1.48	1.58	227600	1.58	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210819	0.53	0.53	0.53	0.53	0	0.53
HYMCW.US	Hycroft Mining Holding Corporation	20210819	0.375	0.3899	0.3601	0.3602	33454	0.3602	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210819	0.3701	0.41	0.3701	0.4097	7892	0.4097	up	down	incorrect
HYRE.US	HyreCar Inc	20210819	9.62	9.98	9.25	9.59	687800	9.59	down	up	incorrect
HYZN.US	Decarbonization Plus Acquisition Corp	20210819	7.4	8.04	7.23	7.82	4382300	7.82	up	up	correct
HYZNW.US	HYZON Motors Inc	20210819	1.84	2.063	1.84	1.92	132892	1.92	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210819	102.39	104.5	101.67	103.23	964200	103.23	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210819	71.5	72.45	70.45	70.83	291200	70.83	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20210819	18.65	19.53	18.51	19.33	208200	19.33	up	up	correct
IBCP.US	Independent Bank Corporation	20210819	20.33	20.58	20.14	20.43	51250	20.2481	up	down	incorrect
IBEX.US	IBEX Limited	20210819	18.55	18.665	18.13	18.21	54800	18.21	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20210819	61.29	61.65	60.21	60.87	442640	60.6949	down	down	correct
IBOC.US	International Bancshares Corporation	20210819	40.6	41.33	40.45	41.02	160300	41.02	up	up	correct
IBRX.US	ImmunityBio Inc	20210819	9.23	9.46	9	9.17	973500	9.17	down	down	correct
IBTX.US	Independent Bank Group Inc	20210819	68.91	69.81	68.37	68.93	143987	68.5944	up	up	correct
ICAD.US	iCAD Inc	20210819	11.26	11.84	11.14	11.23	233600	11.23	down	down	correct
ICBK.US	County Bancorp Inc	20210819	34.97	35.21	34.76	34.8	9681	34.6089	down	down	correct
ICCC.US	ImmuCell Corporation	20210819	8.8	9.33	8.8	8.97	4000	8.97	up	up	correct
ICCH.US	ICC Holdings Inc	20210819	16.08	16.08	16.08	16.08	0	16.08
ICCM.US	Icecure Medical	20210819	9.6	9.6	7.81	9	16238	9	down	down	correct
ICFI.US	ICF International Inc	20210819	92.12	93.3	90.71	93.08	82283	92.8146	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210819	37.615	39.52	37.615	39.23	157300	39.23	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210819	4.5	4.6	4.35	4.47	457700	4.47	down	down	correct
ICLR.US	ICON Public Limited Company	20210819	241.14	247.54	240.69	246.6	672700	246.6	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210819	6.26	6.26	6.1	6.175	31272	5.8514	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210819	14.13	14.34	13.7	13.84	619200	13.84	down	down	correct
ICUI.US	ICU Medical Inc	20210819	193.6	196.46	192.63	196.04	98600	196.04	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20210819	33.61	36.23	33	34.09	243900	34.09	up	up	correct
IDBA.US	IDEX Biometrics ASA	20210819	19.546	19.546	19.546	19.546	0	19.546
IDCC.US	InterDigital Inc	20210819	69.6	70.13	69.15	69.63	138417	69.2722	up	up	correct
IDEX.US	Ideanomics Inc	20210819	2.101	2.15	2.04	2.05	7714335	2.05	down	down	correct
IDN.US	Intellicheck Inc	20210819	8	8.24	7.75	8.03	69921	8.03	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20210819	1.03	1.03	1	1	484000	1	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210819	674.88	690	673.1	681.71	397900	681.71	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210819	22.29	23.52	21.52	22.54	75300	22.54	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210819	12.22	12.82	11.99	12.05	787600	12.05	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210819	1.7	1.75	1.54	1.61	115171	1.61	down	down	correct
IEP.US	Icahn Enterprises L.P	20210819	55.1809	55.5	54.67	54.67	547917	52.7541	down	down	correct
IESC.US	IES Holdings Inc	20210819	48.51	49.5	48.5	49.3	25700	49.3	up	up	correct
IFBD.US	Infobird Co. Ltd	20210819	2.83	2.85	2.64	2.66	230800	2.66	down	down	correct
IFMK.US	iFresh Inc	20210819	1.12	1.17	1.12	1.16	22200	1.16	up	up	correct
IFRX.US	InflaRx N.V	20210819	2.3	2.33	2.25	2.25	118200	2.25	down	down	correct
IGAC.US	IG Acquisition Corp	20210819	9.71	9.72	9.71	9.71	51410	9.71
IGACU.US	IG Acquisition Corp	20210819	10.15	10.15	10.12	10.12	4000	10.12	down	down	correct
IGACW.US	IG Acquisition Corp	20210819	0.9	0.9	0.8551	0.875	41900	0.875	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20210819	9.07	9.45	9.07	9.21	2800	9.05	up	down	incorrect
IGMS.US	IGM Biosciences Inc	20210819	74.52	76.67	71.78	72.21	147900	72.21	down	up	incorrect
IGNY.US	Ignyte Acquisition Corp	20210819	9.65	9.65	9.65	9.65	600	9.65
IGNYU.US	Ignyte Acquisition Corp	20210819	10.01	10.01	10.01	10.01	0	10.01
IHRT.US	iHeartMedia Inc	20210819	22.62	22.93	22.23	22.61	1056500	22.61	down	down	correct
III.US	Information Services Group Inc	20210819	6.51	6.569	6.361	6.53	199509	6.4782	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210819	9.66	9.683	9.66	9.683	1800	9.683	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20210819	9.95	9.95	9.95	9.95	0	9.95
IIIIW.US	INSU Acquisition Corp. III	20210819	0.99	1	0.99	1	500	1	up	up	correct
IIIV.US	i3 Verticals Inc	20210819	27.18	27.98	26.87	27.06	91100	27.06	down	down	correct
IIN.US	IntriCon Corporation	20210819	21	21.74	20.95	21.08	18200	21.08	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20210819	3.17	3.49	3.13	3.45	535300	3.45	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20210819	1.02	1.022	0.925	0.925	8800	0.925	down	down	correct
IIVI.US	II	20210819	60.28	61.32	59.78	59.94	1918700	59.94	down	down	correct
IIVIP.US	II	20210819	258.53	258.65	254.67	254.69	59900	249.0733	down	down	correct
IKNA.US	Ikena Oncology Inc	20210819	11.2	11.2	10.411	10.95	40800	10.95	down	down	correct
IKNX.US	IKONICS Corporation	20210819	22	23.25	20.45	23	82900	23	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210819	1.93	1.94	1.82	1.86	26290000	1.86	down	up	incorrect
ILMN.US	Illumina Inc	20210819	480.93	482.63	457.84	470.36	2239400	470.36	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210819	26.88	27.06	26.71	27.05	180389	27.05	up	up	correct
IMAB.US	I	20210819	66	66.92	56.295	57.18	1493900	57.18	down	down	correct
IMAC.US	IMAC Holdings Inc	20210819	1.45	1.484	1.41	1.44	87300	1.44	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20210819	9.655	9.67	9.655	9.66	7003	9.66	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20210819	0.22	0.22	0.19	0.2	233485	0.2	down	up	incorrect
IMAQU.US	International Media Acquisition Corp. Unit	20210819	10.17	10.19	10.15	10.19	8738	10.19	up	up	correct
IMAQW.US	International Media Acquisition Corp. Warrants	20210819	0.35	0.38	0.35	0.3746	18370	0.3746	up	up	correct
IMBI.US	iMedia Brands Inc	20210819	6.5	6.67	6.3	6.33	60700	6.33	down	down	correct
IMCC.US	IM Cannabis Corp	20210819	3.87	3.87	3.715	3.74	76700	3.74	down	down	correct
IMCR.US	Immunocore Holdings plc	20210819	29.6	29.96	27.995	28	65300	28	down	down	correct
IMGN.US	ImmunoGen Inc	20210819	5.15	5.23	5.01	5.02	1172800	5.02	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20210819	19.6	20	19.58	19.93	60700	19.93	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20210819	64.29	64.82	62.89	64.14	117738	63.984	down	down	correct
IMMP.US	Immutep Limited	20210819	3.16	3.2	3.07	3.17	349900	3.17	up	down	incorrect
IMMR.US	Immersion Corporation	20210819	6.74	6.82	6.63	6.72	662600	6.72	down	down	correct
IMNM.US	Immunome Inc	20210819	14.01	14.242	13.09	13.17	107600	13.17	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210819	38.59	39.7	38.26	39.45	84500	39.45	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20210819	16.82	23.71	13.06	13.22	1725700	13.22	down	down	correct
IMRA.US	IMARA Inc	20210819	4.39	4.4	4.17	4.26	127500	4.26	down	down	correct
IMRN.US	Immuron Limited	20210819	4.85	4.85	4.85	4.85	0	4.85
IMRX.US	Immuneering Corporation	20210819	30.75	31.4	30.093	30.52	57100	30.52	down	down	correct
IMTE.US	Integrated Media Technology Limited	20210819	4.06	4.07	3.83	3.85	299000	3.85	down	down	correct
IMTX.US	Immatics N.V	20210819	12.06	12.19	11.68	11.69	125800	11.69	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210819	3.4	3.4	3.27	3.27	122	3.27	down	down	correct
IMUX.US	Immunic Inc	20210819	9.38	9.39	9.05	9.1	108000	9.1	down	down	correct
IMV.US	IMV Inc	20210819	1.52	1.56	1.49	1.5	487300	1.5	down	up	incorrect
IMVT.US	Immunovant Inc	20210819	7.72	7.83	7.31	7.33	753900	7.33	down	up	incorrect
IMXI.US	International Money Express Inc	20210819	17.02	17.4	16.93	17.37	99000	17.37	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20210819	7.69	8.48	7.69	7.88	27200	7.88	up	up	correct
INBK.US	First Internet Bancorp	20210819	29.7	30.14	29.585	29.92	24224	29.8235	up	up	correct
INBKZ.US	INBKZ	20210819	27	27	26.5	27	2200	26.6208
INBX.US	Inhibrx Inc	20210819	28.93	29.99	27.68	28.96	69400	28.96	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210819	5.89	6	5.7101	5.7101	2127	5.7101	down	down	correct
INCY.US	Incyte Corporation	20210819	74.53	75.61	74.42	74.51	865100	74.51	down	down	correct
INDB.US	Independent Bank Corp	20210819	74.48	75.71	74.36	75.67	253387	74.7275	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210819	8.85	8.95	8.62	8.66	548600	8.66	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210819	1.9	1.91	1.77	1.85	266378	1.85	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210819	8.39	9.21	8.26	9.04	191300	9.04	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210819	69.3	72.5	69.3	72.14	20600	71.831	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210819	2.92	2.97	2.78	2.81	3031100	2.81	down	down	correct
INFN.US	Infinera Corporation	20210819	8.66	9	8.51	8.69	3940100	8.69	up	up	correct
INGN.US	Inogen Inc	20210819	61.12	61.77	59.85	60.15	200500	60.15	down	up	incorrect
INKA.US	KludeIn I Acquisition Corp	20210819	9.76	9.76	9.76	9.76	0	9.76
INKAU.US	KludeIn I Acquisition Corp	20210819	10.06	10.06	10.06	10.06	0	10.06
INM.US	InMed Pharmaceuticals Inc	20210819	2.25	2.25	2.02	2.04	95300	2.04	down	up	incorrect
INMB.US	INmune Bio Inc	20210819	16.12	17.09	15.41	15.87	189000	15.87	down	down	correct
INMD.US	InMode Ltd	20210819	108.37	118.98	107.5	115.11	2093588	57.555	up	down	incorrect
INN.US	PF	20210819	24.9295	25.02	24.9	24.96	144456	24.96	up	up	correct
INNV.US	InnovAge Holding Corp	20210819	14.84	15.2	14.5	14.6	90700	14.6	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210819	8.14	8.15	7.75	7.77	4051600	7.77	down	down	correct
INOD.US	Innodata Inc	20210819	7.91	7.99	7.69	7.78	9600	7.78	down	down	correct
INOV.US	Inovalon Holdings Inc	20210819	40.4	40.5	40.2	40.32	9456100	40.32	down	down	correct
INPX.US	Inpixon	20210819	0.97	1.01	0.86	1	7597129	1	up	up	correct
INSE.US	Inspired Entertainment Inc	20210819	11.36	11.65	11.34	11.61	131100	11.61	up	up	correct
INSG.US	Inseego Corp	20210819	7.92	8.04	7.85	7.89	1099700	7.89	down	down	correct
INSM.US	Insmed Incorporated	20210819	22.72	23.11	22.41	22.46	527600	22.46	down	down	correct
INTA.US	Intapp Inc. Common Stock	20210819	32.4	37.47	32.4	35.82	470196	35.82	up	down	incorrect
INTC.US	Intel Corporation	20210819	52.0544	52.67	51.58	52.44	22999394	52.0784	up	up	correct
INTG.US	The InterGroup Corporation	20210819	45.26	46.69	44.5	46	2400	46	up	up	correct
INTU.US	Intuit Inc	20210819	528.59	547.9	527.83	543.44	1495328	542.7488	up	up	correct
INTZ.US	Intrusion Inc	20210819	4.41	4.48	4.15	4.2	242300	4.2	down	down	correct
INVA.US	Innoviva Inc	20210819	16.02	16.19	15.9	16.03	604700	16.03	up	up	correct
INVE.US	Identiv Inc	20210819	15.32	15.86	15.07	15.66	85600	15.66	up	up	correct
INVO.US	INVO Bioscience Inc	20210819	3.76	3.88	3.71	3.73	55900	3.73	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210819	6.88	6.88	6.23	6.55	940000	6.55	down	up	incorrect
INVZW.US	Innoviz Technologies Ltd	20210819	1.45	1.48	1.35	1.48	39852	1.48	up	up	correct
INZY.US	Inozyme Pharma Inc	20210819	14.815	15	14.59	14.72	17500	14.72	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20210819	1.54	1.55	1.48	1.55	4900	1.55	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210819	37.77	38.35	37.67	37.84	918900	37.84	up	up	correct
IOSP.US	Innospec Inc	20210819	91	91.9	89.69	90.3	98703	89.7319	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210819	20.86	20.97	20.31	20.35	1074710	20.35	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210819	6.75	6.94	6.32	6.49	194000	6.49	down	down	correct
IPAR.US	Inter Parfums Inc	20210819	70	72.13	69.97	72	95798	71.5536	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210819	1.11	1.18	1.08	1.12	93313	1.12	up	up	correct
IPGP.US	IPG Photonics Corporation	20210819	164.6	171.18	163.86	168.17	719500	168.17	up	up	correct
IPHA.US	Innate Pharma S.A	20210819	3.391	3.391	3.34	3.37	2700	3.37	down	up	incorrect
IPLDP.US	Interstate Power and Light Company	20210819	25.9	26.12	25.88	26.12	4600	25.4776	up	up	correct
IPOF.US	WT	20210819	9.84	9.87	9.835	9.86	1225753	9.86	up	up	correct
IPSC.US	Century Therapeutics Inc.	20210819	30.55	32.22	30.17	30.17	53885	30.17	down	up	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210819	9.76	9.76	9.76	9.76	0	9.76
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210819	9.849	9.849	9.849	9.849	0	9.849
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210819	0.94	0.94	0.92	0.92	1740	0.92	down	up	incorrect
IPW.US	iPower Inc.	20210819	4.38	4.49	4.2	4.45	35600	4.45	up	up	correct
IPWR.US	Ideal Power Inc	20210819	13.92	14.5	13.621	13.91	42900	13.91	down	down	correct
IQ.US	iQIYI Inc	20210819	8.42	8.595	8.16	8.2	12776200	8.2	down	down	correct
IRBT.US	iRobot Corporation	20210819	82.3	84.5	80.75	80.98	508300	80.98	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20210819	2.24	2.29	2.18	2.24	112600	2.24
IRDM.US	Iridium Communications Inc	20210819	39	39.2	38.54	38.88	364600	38.88	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210819	100.5	101	100	101	665	101	up	up	correct
IRIX.US	IRIDEX Corporation	20210819	7.41	7.49	7.24	7.39	29400	7.39	down	down	correct
IRMD.US	IRadimed Corporation	20210819	33	34.73	33	34.05	17200	34.05	up	up	correct
IROQ.US	IF Bancorp Inc	20210819	21.6601	21.67	21.6601	21.67	572	21.4972	up	up	correct
IRTC.US	iRhythm Technologies Inc	20210819	44.63	44.74	41.656	41.91	250900	41.91	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210819	13.07	13.25	12.92	13	1929700	13	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210819	9.9	9.92	9.9	9.91	6300	9.8606	up	up	correct
ISBC.US	Investors Bancorp Inc	20210819	13.64	13.75	13.39	13.44	2188480	13.3194	down	down	correct
ISEE.US	IVERIC bio Inc	20210819	9.23	9.58	9.14	9.39	1827700	9.39	up	down	incorrect
ISIG.US	Insignia Systems Inc	20210819	7.17	7.48	7.17	7.44	900	7.44	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210819	9.74	9.75	9.73	9.73	76200	9.73	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20210819	5.75	5.75	5.41	5.5	44000	5.5	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210819	1037.82	1058.9299	1032.71	1055.64	486682	351.88	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210819	6.68	6.81	6.54	6.66	7100	6.66	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210819	22.01	22.3	22	22.3	36450	22.1215	up	down	incorrect
ISUN.US	iSun Inc	20210819	7.65	7.89	7.11	7.16	109130	7.16	down	down	correct
ITCI.US	Intra	20210819	28.84	30.1	28.55	28.72	368700	28.72	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20210819	9.79	9.79	9.6	9.6	2600	9.6	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20210819	9.92	9.92	9.92	9.92	0	9.92
ITI.US	Iteris Inc	20210819	5.55	5.62	5.37	5.42	173700	5.42	down	down	correct
ITIC.US	Investors Title Company	20210819	187.18	188.6	185.7	188	4176	172.7129	up	down	incorrect
ITMR.US	Itamar Medical Ltd	20210819	17.67	18.02	17.284	17.36	18700	17.36	down	up	incorrect
ITOS.US	iTeos Therapeutics Inc	20210819	25.005	25.1	24.23	24.76	468600	24.76	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20210819	9.63	9.65	9.62	9.62	8797	9.62	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20210819	9.91	9.91	9.89	9.89	17900	9.89	down	up	incorrect
ITQRW.US	Itiquira Acquisition Corp	20210819	0.5501	0.5601	0.5501	0.5601	24949	0.5601	up	up	correct
ITRI.US	Itron Inc	20210819	77.08	77.74	75.46	76.19	241800	76.19	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210819	0.645	0.66	0.614	0.614	3978900	0.614	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20210819	24.5001	24.98	24.5001	24.97	20493	24.6977	up	up	correct
IVA.US	Inventiva S.A	20210819	11.11	11.495	11	11.2	6600	11.2	up	up	correct
IVAC.US	Intevac Inc	20210819	4.82	4.84	4.71	4.78	51400	4.78	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210819	2.06	2.1	1.96	1.99	1203233	1.99	down	down	correct
JACK.US	Jack in the Box Inc	20210819	103.3	105.62	101.14	103.54	478104	103.0056	up	up	correct
JAGX.US	Jaguar Health Inc	20210819	1.12	1.21	1.11	1.12	4042962	3.36
JAKK.US	JAKKS Pacific Inc	20210819	12.19	12.47	11.7	12.03	209200	12.03	down	up	incorrect
JAMF.US	Jamf Holding Corp	20210819	32.64	33.124	32.24	32.89	302300	32.89	up	up	correct
JAN.US	JanOne Inc	20210819	6.22	6.38	6	6.26	155700	6.26	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20210819	29.16	30.08	26.87	27.39	147800	27.39	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20210819	9.77	9.81	9.77	9.8	130600	9.8	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210819	132.26	133.59	130.58	131.51	722900	131.51	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210819	171.78	173.44	170.05	171.53	499377	171.2667	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210819	14.39	14.5	13.96	14.11	7460200	14.11	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210819	87.91	88.41	84.11	86.18	51100	86.18	down	down	correct
JCIC.US	Jack Creek Investment Corp	20210819	9.61	9.69	9.6	9.63	784700	9.63	up	up	correct
JCICU.US	Jack Creek Investment Corp	20210819	9.956	9.956	9.956	9.956	2000	9.956
JCICW.US	Jack Creek Investment Corp	20210819	0.66	0.68	0.66	0.66	11058	0.66
JCS.US	Communications Systems Inc	20210819	6.816	6.98	6.5501	6.94	23846	4.062	up	down	incorrect
JCTCF.US	Jewett	20210819	10.74	10.74	10.51	10.59	3200	10.59	down	down	correct
JD.US	JD.com Inc	20210819	63.29	63.981	61.76	62.19	16724800	62.19	down	down	correct
JFIN.US	Jiayin Group Inc	20210819	3.8	3.8	3.34	3.43	56200	3.43	down	down	correct
JFU.US	9F Inc	20210819	1.579	1.61	1.55	1.59	283300	1.59	up	down	incorrect
JG.US	Aurora Mobile Limited	20210819	1.9	1.96	1.89	1.95	384800	1.95	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210819	161.28	161.7	159.61	161.29	45002	159.9637	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210819	173.33	176.315	171.23	176.29	390905	175.2746	up	up	correct
JMPNZ.US	JMPNZ	20210819	25.3	25.4	25.3	25.4	2900	24.9725	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20210819	5.33	5.41	5.17	5.22	539100	5.22	down	up	incorrect
JOAN.US	JOANN Inc	20210819	13.2	13.44	12.895	13.05	564800	12.7977	down	down	correct
JOBS.US	51job Inc	20210819	70.99	72	70.38	71.96	283800	71.96	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210819	9.62	9.68	9.6	9.67	419500	9.67	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210819	9.92	9.92	9.92	9.92	700	9.92
JOFFW.US	JOFF Fintech Acquisition Corp	20210819	0.75	0.8136	0.7425	0.7749	24994	0.7749	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210819	112.99	114.47	110.88	111.9	27221	111.586	down	down	correct
JPM.US	PM	20210819	25.4	25.45	25.28	25.33	1572259	24.9761	down	down	correct
JRJC.US	China Finance Online Co. Limited	20210819	4.26	4.27	3.59	3.68	151200	3.68	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20210819	7.93	7.93	7.82	7.84	11668	7.787	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210819	38.18	38.41	37.57	37.79	206001	37.0326	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210819	25.54	25.6	25.501	25.6	8355	25.2282	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20210819	9.95	9.95	9.95	9.95	2200	9.95
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210819	9.98	9.98	9.98	9.98	0	9.98
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20210819	1.15	1.15	1.15	1.15	102	1.15
JUPW.US	Jupiter Wellness Inc	20210819	1.66	1.685	1.58	1.58	504600	1.58	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20210819	0.9	0.9006	0.8	0.82	13876	0.82	down	down	correct
JVA.US	Coffee Holding Co. Inc	20210819	5.22	5.46	5.2	5.23	21800	5.23	up	down	incorrect
JWEL.US	Jowell Global Ltd	20210819	4.9535	4.98	4.5816	4.84	101160	4.84	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210819	9.68	9.68	9.68	9.68	0	9.68
JYNT.US	The Joint Corp	20210819	86.5	87.785	83.02	84.05	222000	84.05	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20210819	3.42	3.49	3.21	3.3	205400	3.3	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20210819	9.74	9.74	9.74	9.74	600	9.74
KAIIU.US	Kismet Acquisition Two Corp	20210819	9.85	9.85	9.8	9.8	9000	9.8	down	down	correct
KAIIW.US	Kismet Acquisition Two Corp	20210819	0.6501	0.6769	0.6001	0.6769	5254	0.6769	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210819	9.64	9.71	9.64	9.71	4700	9.71	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210819	9.92	9.94	9.92	9.94	200	9.94	up	up	correct
KAIRW.US	Kairos Acquisition Corp	20210819	0.6501	0.682	0.65	0.682	3529	0.682	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20210819	2.87	2.88	2.67	2.76	1106500	2.76	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210819	118.42	119.71	116.76	118.95	76835	118.95	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210819	17.91	18.62	17.47	17.9	120500	17.9	down	down	correct
KARO.US	Karooooo Ltd	20210819	33.04	33.42	33.04	33.09	2324	33.09	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210819	6.013	6.09	5.77	5.77	10200	5.77	down	down	correct
KBAL.US	Kimball International Inc	20210819	11.95	12.25	11.92	12.22	217855	12.0184	up	up	correct
KBNT.US	Kubient Inc	20210819	3.05	3.36	3.03	3.25	238300	3.25	up	up	correct
KBNTW.US	Kubient Inc	20210819	0.7009	0.8	0.66	0.66	10829	0.66	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210819	3.7	3.7	3.52	3.55	144800	3.55	down	up	incorrect
KC.US	Kingsoft Cloud Holdings Limited	20210819	25.2	25.3	23.81	24.1	1187800	24.1	down	up	incorrect
KDMN.US	Kadmon Holdings Inc	20210819	4.9	4.96	4.78	4.84	3325000	4.84	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210819	11.79	12.3	11.7	12.13	199100	12.13	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210819	34.34	34.95	34.32	34.89	3878153	34.89	up	up	correct
KE.US	Kimball Electronics Inc	20210819	22.03	22.4	21.715	22.08	43400	22.08	up	down	incorrect
KELYA.US	Kelly Services Inc	20210819	20.33	21.215	19.93	20.17	103335	20.0652	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210819	13.43	13.71	13.43	13.71	1100	13.71	up	up	correct
KERN.US	Akerna Corp	20210819	3.17	3.21	3.03	3.11	557200	3.11	down	down	correct
KERNW.US	Akerna Corp	20210819	0.64	0.64	0.6001	0.6004	17117	0.6004	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210819	7.07	7.07	7.07	7.07	583	6.9707
KFRC.US	Kforce Inc	20210819	57.65	58.9196	57.011	58.63	99771	58.1693	up	up	correct
KHC.US	The Kraft Heinz Company	20210819	36.77	37.01	36.64	36.83	4789570	36.0154	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210819	63.5	65.699	62.05	62.38	52600	62.38	down	up	incorrect
KIII.US	Kismet Acquisition Three Corp	20210819	9.64	9.64	9.64	9.64	50100	9.64
KIIIU.US	Kismet Acquisition Three Corp	20210819	9.85	9.85	9.85	9.85	100	9.85
KIIIW.US	Kismet Acquisition Three Corp	20210819	0.69	0.715	0.63	0.69	6120	0.69
KINS.US	Kingstone Companies Inc	20210819	6.95	7.04	6.95	7.04	4430	6.9436	up	up	correct
KINZ.US	KINS Technology Group Inc	20210819	9.85	9.87	9.85	9.87	20200	9.87	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20210819	10.15	10.15	10.15	10.15	0	10.15
KINZW.US	KINS Technology Group Inc	20210819	0.6999	0.8013	0.673	0.7	6759	0.7	up	up	correct
KIRK.US	Kirkland's Inc	20210819	17.45	18.03	17.28	17.46	259500	17.46	up	up	correct
KLAC.US	KLA Corporation	20210819	314.79	323.6	313.5	322.35	729934	321.5129	up	up	correct
KLAQ.US	KL Acquisition Corp	20210819	9.7	9.72	9.7	9.72	12900	9.72	up	up	correct
KLAQU.US	KL Acquisition Corp	20210819	9.9	9.9	9.9	9.9	0	9.9
KLDO.US	Kaleido Biosciences Inc	20210819	5.95	6.06	5.8	5.9	116900	5.9	down	up	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20210819	64.25	65.58	63.27	63.96	575561	63.6324	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20210819	11.92	12.68	11.54	12.53	458000	12.53	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20210819	4.98	5.18	4.86	4.95	109500	4.95	down	down	correct
KMDA.US	Kamada Ltd	20210819	5.22	5.25	5.17	5.25	39700	5.25	up	up	correct
KMPH.US	KemPharm Inc	20210819	9.19	9.21	8.82	8.9	435500	8.9	down	up	incorrect
KNBE.US	KnowBe4 Inc	20210819	23.6	23.94	22.26	23.85	529600	23.85	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20210819	4.78	4.8	4.58	4.59	1178700	4.59	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210819	11.99	12.115	11.64	11.66	550000	11.66	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210819	181.22	183.01	179.77	181.21	52609	181.0997	down	up	incorrect
KNTE.US	Kinnate Biopharma Inc	20210819	17.94	18.23	17.58	17.81	155800	17.81	down	down	correct
KOD.US	Kodiak Sciences Inc	20210819	87.13	88.43	86.5	88.1	265700	88.1	up	up	correct
KOPN.US	Kopin Corporation	20210819	4.87	5.1	4.82	4.96	1438100	4.96	up	up	correct
KOR.US	Corvus Gold Inc	20210819	3.06	3.11	3.04	3.08	108137	3.08	up	up	correct
KORE.US	WT	20210819	1.15	1.16	1.07	1.07	13728	1.07	down	down	correct
KOSS.US	Koss Corporation	20210819	17.94	18.89	17.81	18.07	243400	18.07	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20210819	3.28	3.44	3.18	3.21	2946100	3.21	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210819	0.6201	0.68	0.6102	0.6399	115930	0.6399	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210819	1.5	1.63	1.47	1.48	2253100	1.48	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210819	4.7	4.72	4.44	4.45	1617300	4.45	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20210819	2.84	2.85	2.64	2.69	98400	2.69	down	down	correct
KRKR.US	36Kr Holdings Inc	20210819	1.68	1.7	1.656	1.66	29100	1.66	down	down	correct
KRMD.US	Repro Med Systems Inc	20210819	3.43	3.44	3.26	3.3	29963	3.3	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210819	9.63	9.66	9.63	9.63	7200	9.63
KRNLU.US	Kernel Group Holdings Inc	20210819	9.998	9.998	9.998	9.998	200	9.998
KRNLW.US	Kernel Group Holdings Inc	20210819	0.76	0.76	0.74	0.7599	1595	0.7599	down	down	correct
KRNT.US	Kornit Digital Ltd	20210819	125.29	126.01	123	123.2	148600	123.2	down	down	correct
KRNY.US	Kearny Financial Corp	20210819	12.94	12.94	12.6335	12.9	371712	12.6985	down	down	correct
KRON.US	Kronos Bio Inc	20210819	19.16	19.66	18.06	18.17	111043	18.17	down	down	correct
KROS.US	Keros Therapeutics Inc	20210819	31.48	32.5	30.29	30.52	76700	30.52	down	down	correct
KRT.US	Karat Packaging Inc	20210819	22.99	23.61	22.67	22.99	9100	22.99
KRTX.US	Karuna Therapeutics Inc	20210819	103.13	105.88	100.44	101.2	117400	101.2	down	down	correct
KRUS.US	Kura Sushi USA Inc	20210819	43.12	44.99	42.04	43.06	33800	43.06	down	down	correct
KRYS.US	Krystal Biotech Inc	20210819	53.71	55.48	51.04	52.01	132900	52.01	down	up	incorrect
KSI.US	Kadem Sustainable Impact Corporation	20210819	9.61	9.62	9.61	9.62	8207	9.62	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210819	9.97	9.97	9.97	9.97	0	9.97
KSICW.US	Kadem Sustainable Impact Corporation	20210819	0.61	0.61	0.5801	0.61	3627	0.61
KSPN.US	Kaspien Holdings Inc	20210819	20.46	20.46	20.46	20.46	330	20.46
KTCC.US	Key Tronic Corporation	20210819	6.59	6.67	6.56	6.56	7200	6.56	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210819	21.68	21.79	21.22	21.39	758200	21.39	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210819	1.48	1.49	1.45	1.45	184400	1.45	down	down	correct
KURA.US	Kura Oncology Inc	20210819	15.8	15.82	15.4	15.42	486200	15.42	down	down	correct
KVHI.US	KVH Industries Inc	20210819	10.2	10.43	10.2	10.21	45600	10.21	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20210819	9.88	9.889	9.84	9.84	40100	9.84	down	down	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210819	10.06	10.11	10.01	10.03	191700	10.03	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210819	9.78	9.8	9.731	9.74	43300	9.74	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210819	3.365	3.365	3.03	3.14	4996700	3.14	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20210819	49.38	52.6	49.08	52.01	276200	52.01	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210819	9.19	9.44	9	9.43	10200	9.43	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210819	5.7	5.87	5.36	5.54	179800	5.54	down	down	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20210819	9.67	9.67	9.67	9.67	1600	9.67
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210819	9.99	9.99	9.99	9.99	0	9.99
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20210819	0.5	0.5	0.5	0.5	1000	0.5
LABP.US	Landos Biopharma Inc	20210819	13.315	13.81	13.255	13.79	26500	13.79	up	up	correct
LAKE.US	Lakeland Industries Inc	20210819	23.09	23.19	22.57	22.87	93600	22.87	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210819	107.85	108.88	106.97	107.48	325680	105.1126	down	down	correct
LANC.US	Lancaster Colony Corporation	20210819	185.3	187.77	185.02	186.94	107761	185.1497	up	up	correct
LAND.US	Gladstone Land Corporation	20210819	23.23	23.49	23.12	23.42	128533	23.211	up	up	correct
LANDM.US	Gladstone Land Corporation	20210819	25.855	25.9	25.74	25.9	2900	25.3843	up	up	correct
LANDO.US	Gladstone Land Corporation	20210819	25.61	25.75	25.61	25.7	8000	25.0862	up	up	correct
LARAX.US	LARAX	20210819	10.81	10.81	10.81	10.81	0	10.635
LARK.US	Landmark Bancorp Inc	20210819	26.1905	26.4762	25.8819	26.1905	27414	24.7636
LASR.US	nLIGHT Inc	20210819	24.27	26.17	23.65	26.14	456300	26.14	up	up	correct
LAUR.US	Laureate Education Inc	20210819	15.5	15.55	15.3	15.35	602762	8.6316	down	down	correct
LAWS.US	Lawson Products Inc	20210819	52.3	53.07	51.96	52.9	10300	52.9	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20210819	15.5	15.541	14.811	15.22	6013300	15.22	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20210819	23.18	23.93	23.06	23.26	90200	23.26	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20210819	16.15	16.41	16.15	16.36	175203	16.2427	up	down	incorrect
LBC.US	Luther Burbank Corporation	20210819	12.79	12.81	12.64	12.81	16716	12.7059	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210819	8.935	8.94	8.69	8.83	17900	8.83	down	down	correct
LBPS.US	4D pharma plc	20210819	8.653	8.653	8.62	8.65	1100	8.65	down	down	correct
LBPSW.US	4D pharma plc	20210819	0.9591	0.9799	0.917	0.917	1900	0.917	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20210819	177.58	180.13	177.58	179.49	100700	179.49	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210819	184.38	185.75	183.76	185.26	485200	185.26	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210819	27.9	27.94	27.9	27.91	3000	27.0576	up	up	correct
LBTYA.US	Liberty Global plc	20210819	27.63	27.835	27.16	27.29	927552	27.29	down	down	correct
LBTYB.US	Liberty Global plc	20210819	29.79	29.79	29.79	29.79	0	29.79
LBTYK.US	Liberty Global plc	20210819	27.75	27.93	27.29	27.38	1716800	27.38	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20210819	9.65	9.72	9.65	9.662	3000	9.662	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20210819	9.69	9.69	9.69	9.69	0	9.69
LCAAU.US	L Catterton Asia Acquisition Corp	20210819	9.9	9.9	9.9	9.9	0	9.9
LCAAW.US	L Catterton Asia Acquisition Corp	20210819	0.78	0.78	0.78	0.78	769	0.78
LCAHU.US	Landcadia Holdings IV Inc	20210819	9.875	9.875	9.875	9.875	500	9.875
LCAP.US	Lionheart Acquisition Corporation II	20210819	9.908	9.92	9.9	9.9	1000	9.9	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210819	10.25	10.25	10.25	10.25	100	10.25
LCAPW.US	Lionheart Acquisition Corporation II	20210819	0.75	0.8	0.75	0.8	7435	0.8	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20210819	22.18	22.61	21.51	21.71	6603900	21.71	down	down	correct
LCNB.US	LCNB Corp	20210819	17.36	17.8	17.36	17.67	19560	17.3029	up	up	correct
LCRDX.US	LCRDX	20210819	10.81	10.81	10.81	10.81	0	10.6155
LCRUX.US	LCRUX	20210819	10.81	10.81	10.81	10.81	0	10.633
LCUT.US	Lifetime Brands Inc	20210819	18.24	18.33	17.785	17.92	37291	17.8751	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210819	0.015	0.015	0.014	0.014	697857	0.014	down	down	correct
LDHA.US	LDH Growth Corp I	20210819	9.76	9.88	9.76	9.87	48500	9.87	up	up	correct
LDHAU.US	LDH Growth Corp I	20210819	9.9	9.9	9.88	9.88	9300	9.88	down	down	correct
LDHAW.US	LDH Growth Corp I	20210819	1.1	1.1	1.09	1.09	33035	1.09	down	down	correct
LE.US	Lands' End Inc	20210819	34.43	36.16	33.51	35.06	129800	35.06	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210819	136.18	137.5	135.605	136.57	155599	135.5007	up	up	correct
LEDS.US	SemiLEDs Corporation	20210819	7.3	7.38	7.06	7.23	254400	7.23	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210819	22.97	23.08	22.59	22.64	12300	22.64	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20210819	9.79	9.79	9.79	9.79	0	9.79
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210819	9.99	9.99	9.99	9.99	1100	9.99
LEGAW.US	Lead Edge Growth Opportunities Ltd	20210819	0.8501	0.8501	0.8501	0.8501	499	0.8501
LEGH.US	Legacy Housing Corporation	20210819	17.86	18.33	17.86	18.26	27800	18.26	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20210819	37.71	37.97	34.855	35.31	899800	35.31	down	down	correct
LEGOU.US	Legato Merger Corp	20210819	14.17	14.555	13.73	13.75	5400	13.75	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210819	50.93	50.93	50.93	50.93	0	48.3575
LESL.US	Leslie's Inc	20210819	22.06	22.462	21.31	21.6	1951100	21.6	down	up	incorrect
LEVL.US	Level One Bancorp Inc	20210819	27.26	27.52	27.15	27.16	4722	27.0665	down	up	incorrect
LEVLP.US	Level One Bancorp Inc	20210819	27.355	27.355	27.355	27.355	0	26.8915
LEXX.US	Lexaria Bioscience Corp	20210819	5.42	5.595	5.38	5.53	80900	5.53	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20210819	2.41	2.41	2.3	2.3	5000	2.3	down	down	correct
LFMD.US	LifeMD Inc	20210819	7.3	7.83	7.07	7.24	450900	7.24	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20210819	13.22	13.42	12.38	13.27	754400	13.27	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20210819	9.67	9.7	9.67	9.68	61600	9.68	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210819	9.97	9.97	9.97	9.97	200	9.97
LFTRW.US	Lefteris Acquisition Corp	20210819	0.93	0.93	0.84	0.84	48100	0.84	down	up	incorrect
LFUS.US	Littelfuse Inc	20210819	268.27	272.89	268.0525	271.34	43679	270.9012	up	up	correct
LFVN.US	LifeVantage Corporation	20210819	6.85	6.93	6.56	6.92	170800	6.92	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210819	9.72	9.72	9.72	9.72	0	9.72
LGACU.US	Lazard Growth Acquisition Corp. I	20210819	9.86	9.88	9.85	9.85	13600	9.85	down	down	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20210819	0.975	0.975	0.95	0.95	200	0.95	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210819	1.59	1.59	1.5	1.52	301200	1.52	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210819	0.155	0.155	0.1351	0.136	99403	0.136	down	down	correct
LGIH.US	LGI Homes Inc	20210819	150.88	152.84	145.89	151.14	174000	151.14	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210819	104.68	105.57	102.01	102.33	175800	102.33	down	down	correct
LGO.US	Largo Resources Ltd	20210819	13.55	13.6	12.72	12.79	207252	12.79	down	down	correct
LGVN.US	Longeveron Inc	20210819	3.6	3.9693	3.5422	3.8	443853	3.8	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210819	9.68	9.69	9.68	9.69	22400	9.69	up	up	correct
LHCG.US	LHC Group Inc	20210819	173.96	177.22	173.96	174.88	166800	174.88	up	up	correct
LHDX.US	Lucira Health Inc	20210819	9.48	9.92	9.15	9.78	314100	9.78	up	up	correct
LI.US	Li Auto Inc	20210819	28.01	28.64	27.45	27.54	6333200	27.54	down	down	correct
LIDR.US	Aeye Inc	20210819	9.14	9.39	8.7	8.81	174800	8.81	down	down	correct
LIDRW.US	AEye Inc	20210819	1.11	1.12	0.98	1	45400	1	down	down	correct
LIFE.US	aTyr Pharma Inc	20210819	4.6	4.7	4.5	4.52	105100	4.52	down	down	correct
LILA.US	Liberty Latin America Ltd	20210819	13.17	13.3	12.84	12.9	192300	12.9	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210819	13.23	13.3	12.83	12.9	748800	12.9	down	down	correct
LILM.US	Lilium NV	20210819	9.95	9.965	9.95	9.95	317800	9.95
LILMW.US	Lilium Equity Warrants	20210819	1.39	1.43	1.27	1.42	90700	1.42	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210819	6.1	6.29	6.05	6.19	47000	6.19	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210819	13.07	13.2	12.67	13.14	229700	13.14	up	up	correct
LINK.US	Interlink Electronics Inc	20210819	9.6486	9.74	9.61	9.6145	7637	9.6145	down	down	correct
LIQT.US	LiqTech International Inc	20210819	4.84	4.95	4.82	4.9	55300	4.9	up	up	correct
LITE.US	Lumentum Holdings Inc	20210819	81.84	84.99	81.46	84.96	1469400	84.96	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20210819	9.635	9.635	9.635	9.635	0	9.635
LITTU.US	Logistics Innovation Technologies Corp. Units	20210819	9.9	10	9.9	10	300	10	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20210819	29.5	31.05	28.78	29.02	41300	29.02	down	down	correct
LIVN.US	LivaNova PLC	20210819	78.62	80.47	78.51	79.75	304500	79.75	up	up	correct
LIVX.US	LiveXLive Media Inc	20210819	2.87	2.96	2.81	2.83	663400	2.83	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210819	2.25	2.28	2.15	2.2	133400	2.2	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210819	0.73	0.77	0.604	0.75	574300	0.75	up	up	correct
LIZI.US	Lizhi Inc	20210819	3.95	3.97	3.71	3.76	536300	3.76	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210819	9.77	9.77	9.77	9.77	0	9.77
LJAQU.US	LightJump Acquisition Corporation	20210819	10	10.03	10	10.03	4400	10.03	up	up	correct
LJAQW.US	LightJump Acquisition Corporation	20210819	0.6	0.6195	0.6	0.6	20828	0.6
LJPC.US	La Jolla Pharmaceutical Company	20210819	3.72	3.9	3.63	3.66	117055	3.66	down	down	correct
LKCO.US	Luokung Technology Corp	20210819	1.262	1.29	1.23	1.27	3296100	1.27	up	up	correct
LKFN.US	Lakeland Financial Corporation	20210819	66.27	67	65.6001	66.39	227527	66.39	up	down	incorrect
LKQ.US	LKQ Corporation	20210819	49.9	50.9	49.9	50.83	2245784	50.6091	up	up	correct
LLL.US	JX Luxventure Ltd	20210819	3.7	3.7	3.52	3.55	144765	3.55	down	up	incorrect
LLNW.US	Limelight Networks Inc	20210819	2.43	2.46	2.38	2.4	1023400	2.4	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20210819	10.16	10.222	10.15	10.15	151300	10.15	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210819	10.5	10.59	10.5	10.51	121200	10.51	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20210819	1.905	1.98	1.9	1.9	24900	1.9	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210819	9.86	9.9	9.86	9.886	3400	9.886	up	down	incorrect
LMAOU.US	LMF Acquisition Opportunities Inc	20210819	10.36	10.36	10.36	10.36	700	10.36
LMAOW.US	LMF Acquisition Opportunities Inc	20210819	0.5206	0.535	0.49	0.4951	70967	0.4951	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20210819	54.54	55.14	53.31	53.84	75333	53.6222	down	up	incorrect
LMB.US	Limbach Holdings Inc	20210819	8.79	8.79	7.53	8.12	162600	8.12	down	up	incorrect
LMDX.US	LumiraDx Limited Common Shares	20210819	9.89	9.89	9.88	9.88	50700	9.88	down	down	correct
LMFA.US	LM Funding America Inc	20210819	5.07	5.16	4.696	4.74	398700	4.74	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210819	2.23	2.29	2.16	2.18	161800	2.18	down	down	correct
LMNR.US	Limoneira Company	20210819	16.77	16.99	16.75	16.89	15740	16.7271	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20210819	16.75	17.18	16.27	16.27	34600	16.27	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210819	14.16	14.3095	13.84	13.96	131960	13.7905	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210819	25.26	25.3	25.2	25.23	12523	24.7965	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210819	25.21	25.23	25.15	25.16	13447	24.6738	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210819	25.45	25.4684	25.3	25.32	11527	24.8229	down	down	correct
LMST.US	Limestone Bancorp Inc	20210819	17.04	17.26	16.86	17.26	21200	17.26	up	up	correct
LNDC.US	Landec Corporation	20210819	10.63	10.7	10.48	10.57	141000	10.57	down	up	incorrect
LNSR.US	LENSAR Inc	20210819	7.74	7.84	7.66	7.84	5000	7.84	up	up	correct
LNT.US	Alliant Energy Corporation	20210819	61.29	61.815	61.27	61.48	936826	61.0446	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210819	24.31	24.65	23.97	24.23	855200	24.23	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210819	6.036	6.22	5.95	6.21	122489	5.9632	up	up	correct
LOB.US	Live Oak Bancshares Inc	20210819	55.33	55.87	54.111	55.07	210989	55.0424	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20210819	17.67	17.89	17.67	17.8	103600	17.8	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210819	4.02	4.04	3.85	3.87	80800	3.87	down	down	correct
LOGI.US	Logitech International S.A	20210819	103.32	103.85	102.39	102.96	1220911	101.9464	down	down	correct
LOOP.US	Loop Industries Inc	20210819	9.07	9.11	8.652	8.95	66300	8.95	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210819	83.05	84.98	83.05	83.85	206300	83.85	up	up	correct
LORL.US	Loral Space & Communications Inc	20210819	39.35	39.58	38.77	39.41	50400	39.41	up	up	correct
LOTZ.US	CarLotz Inc	20210819	3.75	3.86	3.62	3.64	3255100	3.64	down	down	correct
LOTZW.US	CarLotz Inc	20210819	0.905	0.905	0.8116	0.8224	54153	0.8224	down	down	correct
LOVE.US	The Lovesac Company	20210819	57.75	58.74	52.67	53.59	437700	53.59	down	down	correct
LPCN.US	Lipocine Inc	20210819	1.42	1.42	1.38	1.39	669490	1.39	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20210819	139.38	141.23	137.59	139.47	357634	139.2613	up	down	incorrect
LPRO.US	Open Lending Corporation	20210819	33.61	34.23	31.46	32.38	2449100	32.38	down	down	correct
LPSN.US	LivePerson Inc	20210819	59.47	60.96	59.02	60.19	269700	60.19	up	up	correct
LPTH.US	LightPath Technologies Inc	20210819	1.94	1.94	1.85	1.86	197600	1.86	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210819	1.69	1.74	1.65	1.7	453100	1.7	up	up	correct
LQDA.US	Liquidia Corporation	20210819	2.5	2.55	2.4	2.43	268500	2.43	down	up	incorrect
LQDT.US	Liquidity Services Inc	20210819	22.38	23.04	22.07	22.33	147800	22.33	down	up	incorrect
LRCX.US	Lam Research Corporation	20210819	565.355	579.235	561.6846	577.14	1105698	574.4658	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210819	27.68	27.68	27.14	27.5	22400	27.5	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210819	13.64	14.25	13.4	13.85	43200	13.85	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20210819	14.91	14.99	14.83	14.9	39372	14.7626	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20210819	55.43	57.01	55.07	56.62	1161000	56.62	up	up	correct
LSEA.US	Landsea Homes Corporation	20210819	8.54	8.69	8.38	8.48	73600	8.48	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20210819	0.25	0.2699	0.25	0.2639	66744	0.2639	up	up	correct
LSTR.US	Landstar System Inc	20210819	156.37	157.81	155.38	156.1	245626	155.8781	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210819	47.51	48.08	47.17	47.3	894900	47.3	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210819	48.01	48.01	48.01	48.01	0	48.01
LSXMK.US	The Liberty SiriusXM Group	20210819	47.57	48.07	47.26	47.61	864100	47.61	up	up	correct
LTAFX.US	Altst Strgs Fd A	20210819	6.46	6.46	6.46	6.46	0	6.4561
LTBR.US	Lightbridge Corporation	20210819	6.07	6.14	5.76	5.85	45300	5.85	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210819	6.15	6.15	6.15	6.15	0	6.1403
LTCH.US	Latch Inc	20210819	9.85	10.09	9.46	9.99	1332600	9.99	up	up	correct
LTCHW.US	Latch Inc	20210819	2.2	2.28	2.08	2.22	13100	2.22	up	up	correct
LTIFX.US	LTIFX	20210819	6.51	6.51	6.51	6.51	0	6.51
LTRN.US	Lantern Pharma Inc	20210819	11.41	11.41	10.29	11.06	187300	11.06	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210819	3.53	3.55	3.41	3.43	528900	3.43	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210819	28	28	28	28	400	28
LTRX.US	Lantronix Inc	20210819	4.62	4.99	4.58	4.78	84500	4.78	up	up	correct
LULU.US	Lululemon Athletica Inc	20210819	385.5	399	384.36	396.49	840900	396.49	up	up	correct
LUMO.US	Lumos Pharma Inc	20210819	8.79	8.79	8.26	8.35	86500	8.35	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20210819	10.54	10.61	10.27	10.6	123500	10.6	up	up	correct
LUNG.US	Pulmonx Corporation	20210819	36.59	37.055	36.2	36.76	385200	36.76	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210819	9.8	9.83	9.78	9.8	95000	9.8
LUXAU.US	Lux Health Tech Acquisition Corp	20210819	10.09	10.1	10.07	10.1	1100	10.1	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210819	1.11	1.11	1.07	1.08	21500	1.08	down	down	correct
LVO.US	LiveOne Inc	20210819	2.87	2.96	2.81	2.83	663400	2.83	down	down	correct
LVOX.US	LiveVox Holding Inc	20210819	6.49	6.8	6.03	6.67	408700	6.67	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210819	9.15	9.15	9.15	9.15	0	9.15
LVOXW.US	LiveVox Holding Inc	20210819	1.05	1.1	1.04	1.07	21934	1.07	up	up	correct
LVRA.US	Levere Holdings Corp	20210819	9.67	9.67	9.67	9.67	100	9.67
LVRAU.US	Levere Holdings Corp	20210819	10	10.17	9.94	10.01	3500	10.01	up	up	correct
LVRAW.US	Levere Holdings Corp	20210819	1.085	1.085	1.085	1.085	102	1.085
LVTX.US	Lava Therapeutics B.V	20210819	5.85	6	5.845	5.9	8900	5.9	up	up	correct
LWAY.US	Lifeway Foods Inc	20210819	5.31	5.6	5.31	5.4	11900	5.4	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210819	7	7.44	7	7.09	242200	7.09	up	up	correct
LX.US	LexinFintech Holdings Ltd	20210819	6.85	7.08	6.72	6.74	1148100	6.74	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210819	8.59	8.59	8.59	8.59	0	8.59
LXRX.US	Lexicon Pharmaceuticals Inc	20210819	3.36	3.49	3.31	3.42	1009700	3.42	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210819	14.84	15.18	14.01	14.54	226900	14.54	down	down	correct
LYFT.US	Lyft Inc	20210819	49.2	49.3	46.352	46.79	7034400	46.79	down	down	correct
LYL.US	Dragon Victory International Limited	20210819	1.32	1.324	1.28	1.29	54500	1.29	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210819	6.68	6.78	6.092	6.75	93000	6.75	up	up	correct
LYTS.US	LSI Industries Inc	20210819	7.3	7.95	7.3	7.83	185942	7.7346	up	up	correct
LZ.US	LegalZoom.com Inc	20210819	33.4	34.41	32.51	33.84	584527	33.84	up	down	incorrect
MACA.US	Moringa Acquisition Corp	20210819	9.61	9.64	9.61	9.64	2000	9.64	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210819	9.91	9.91	9.89	9.89	5000	9.89	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210819	4.62	4.62	4.45	4.51	18300	4.51	down	down	correct
MACQ.US	MCAP Acquisition Corp	20210819	9.815	9.83	9.8	9.83	4297	9.83	up	up	correct
MACU.US	Mallard Acquisition Corp	20210819	9.89	9.92	9.89	9.89	3000	9.89
MACUU.US	Mallard Acquisition Corp	20210819	10.221	10.221	10.221	10.221	500	10.221
MACUW.US	Mallard Acquisition Corp	20210819	0.3945	0.395	0.3006	0.35	1800	0.35	down	down	correct
MANH.US	Manhattan Associates Inc	20210819	152.75	156.11	152.75	154.67	214300	154.67	up	up	correct
MANT.US	ManTech International Corporation	20210819	80.92	81.485	79.05	79.35	117261	78.5195	down	up	incorrect
MAPS.US	WM Technology Inc	20210819	13.58	13.83	12.9	12.94	538300	12.94	down	down	correct
MAPSW.US	WM Technology Inc	20210819	4.055	4.055	4.055	4.055	1222	4.055
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210819	9.88	9.88	9.88	9.88	0	9.88
MAQCU.US	Maquia Capital Acquisition Corporation	20210819	10.09	10.09	10.09	10.09	0	10.09
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210819	0.5399	0.5598	0.5107	0.5598	5100	0.5598	up	up	correct
MAR.US	Marriott International Inc	20210819	128.99	130.38	127.58	130.26	2393700	130.26	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210819	30.3	32.43	30.1	31.81	8219200	31.81	up	down	incorrect
MARK.US	Remark Holdings Inc	20210819	1.14	1.18	1.06	1.11	2359900	1.11	down	down	correct
MARPS.US	Marine Petroleum Trust	20210819	4.0201	4.12	4	4.0962	6067	3.9448	up	up	correct
MASI.US	Masimo Corporation	20210819	273.39	282.66	272.4	278.04	267700	278.04	up	up	correct
MASS.US	908 Devices Inc	20210819	30.47	31.82	29.79	30.98	191600	30.98	up	up	correct
MAT.US	Mattel Inc	20210819	20.5	21.01	20.43	20.95	2854900	20.95	up	down	incorrect
MATW.US	Matthews International Corporation	20210819	33.43	33.57	33.06	33.22	67221	33.22	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210819	14.25	14.54	14.01	14.24	465100	14.24	down	down	correct
MAYS.US	J.W. Mays Inc	20210819	31.41	31.41	31.41	31.41	0	31.41
MBAY.US	MediaBay Inc	20210819	0	0	0	0	33897	0
MBCN.US	Middlefield Banc Corp	20210819	23.61	23.61	23.61	23.61	418	23.259
MBII.US	Marrone Bio Innovations Inc	20210819	1.03	1.06	0.93	0.97	3508200	0.97	down	up	incorrect
MBIN.US	Merchants Bancorp	20210819	34.99	35.29	34.34	34.7	42052	34.5464	down	down	correct
MBINN.US	Merchants Bancorp	20210819	26.65	26.98	26.599	26.677	8400	25.9348	up	up	correct
MBINO.US	Merchants Bancorp	20210819	26.15	26.15	26.13	26.13	1200	25.3922	down	down	correct
MBINP.US	Merchants Bancorp	20210819	26.75	26.944	26.75	26.815	6400	25.9821	up	up	correct
MBIO.US	Mustang Bio Inc	20210819	2.76	2.85	2.61	2.64	1213700	2.64	down	up	incorrect
MBNKP.US	Medallion Bank	20210819	27	27	26.8	26.85	2000	25.8692	down	down	correct
MBOT.US	Microbot Medical Inc	20210819	6.93	6.99	6.76	6.78	45400	6.78	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210819	2.8	2.85	2.7	2.7	209269	2.7	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20210819	10.04	10.04	9.916	9.916	400	9.916	down	up	incorrect
MBTCR.US	Nocturne Acquisition Corporation	20210819	0.45	0.45	0.4168	0.42	1660	0.42	down	up	incorrect
MBTCU.US	Nocturne Acquisition Corporation	20210819	10.49	10.49	10.49	10.49	0	10.49
MBUU.US	Malibu Boats Inc	20210819	72.5	74.537	71.95	73.08	188700	73.08	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210819	30.84	31.27	30.75	31.15	22447	30.5735	up	down	incorrect
MCAD.US	Mountain Crest Acquisition Corp. II	20210819	9.94	9.94	9.94	9.94	1800	9.94
MCADR.US	Mountain Crest Acquisition Corp. II	20210819	0.6301	0.651	0.63	0.651	2281	0.651	up	up	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210819	10.53	10.6	10.53	10.56	2100	10.56	up	down	incorrect
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20210819	9.68	9.68	9.68	9.68	0	9.68
MCAEU.US	Mountain Crest Acquisition Corp. III	20210819	10.121	10.121	10.121	10.121	0	10.121
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20210819	0.38	0.3801	0.3666	0.3801	148063	0.3801	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20210819	10	10	10	10	4000	10
MCBC.US	Macatawa Bank Corporation	20210819	8.08	8.26	8.0491	8.22	62897	8.1455	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210819	20.8	21.47	20.8	20.98	20000	20.98	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210819	11.69	11.69	11.69	11.69	0	11.4009
MCFE.US	McAfee Corp	20210819	25.46	25.96	25.25	25.51	416800	25.3742	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20210819	24.09	24.603	23.61	23.88	79300	23.88	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20210819	142.32	144.79	140.98	144.25	3787554	71.9231	up	down	incorrect
MCHX.US	Marchex Inc	20210819	2.95	3.01	2.89	2.9	32600	2.9	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210819	9.95	9.955	9.93	9.94	19300	9.94	down	up	incorrect
MCMJW.US	Merida Merger Corp. I	20210819	1.148	1.1499	1.09	1.1	17145	1.1	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20210819	6.2	6.28	6.03	6.03	783794	6.03	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210819	63.04	63.57	61.93	63.24	53600	63.24	up	up	correct
MDB.US	MongoDB Inc	20210819	364.24	369.96	360.2	364.9	298000	364.9	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210819	80.53	80.94	78.61	78.78	84000	78.78	down	down	correct
MDGS.US	Medigus Ltd	20210819	1.4	1.433	1.36	1.42	200500	1.42	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210819	0.4619	0.4619	0.3512	0.3513	1301	0.3513	down	down	correct
MDIA.US	MediaCo Holding Inc	20210819	7.23	7.23	6.06	6.5	2092800	6.5	down	up	incorrect
MDJH.US	MDJM Ltd	20210819	5.79	6.34	5.1	5.7	171600	5.7	down	down	correct
MDLZ.US	Mondelez International Inc	20210819	62.91	63.75	62.79	63.68	5700335	62.9665	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20210819	1.96	2.07	1.93	2.06	74600	2.06	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20210819	1.14	1.16	1.09	1.13	247424	1.1121	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210819	23.25	23.99	21.846	23.74	7500	23.2321	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210819	16.62	16.68	15.83	15.85	1817900	15.85	down	down	correct
MDVL.US	Medavail Holdings Inc	20210819	3.04	3.1	2.86	2.95	73000000	2.95	down	down	correct
MDWD.US	MediWound Ltd	20210819	3.41	3.57	3.34	3.45	160900	3.45	up	down	incorrect
MDWT.US	Midwest Holding Inc	20210819	35.64	35.81	35.188	35.81	3700	35.81	up	down	incorrect
MDXG.US	MiMedx Group Inc	20210819	12.27	12.77	12.08	12.23	476418	12.23	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210819	7.899	8.13	7.881	8.03	2170900	8.03	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20210819	9.93	9.94	9.93	9.94	2501	9.94	up	up	correct
MEDP.US	Medpace Holdings Inc	20210819	175.25	179.2	174.635	176.47	86800	176.47	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210819	4.85	4.89	4.65	4.66	117600	4.66	down	down	correct
MEIP.US	MEI Pharma Inc	20210819	2.57	2.59	2.5	2.52	224300	2.52	down	down	correct
MELI.US	MercadoLibre Inc	20210819	1762	1804.89	1746.02	1759.96	320400	1759.96	down	down	correct
MEOH.US	Methanex Corporation	20210819	30.49	30.74	29.61	30.07	277783	29.8783	down	down	correct
MERC.US	Mercer International Inc	20210819	10.7	11.05	10.5827	11.02	293084	10.8963	up	up	correct
MESA.US	Mesa Air Group Inc	20210819	7.48	7.53	7.14	7.18	541900	7.18	down	down	correct
MESO.US	Mesoblast Limited	20210819	6.81	7.05	6.75	6.87	143300	6.87	up	up	correct
METC.US	Ramaco Resources Inc	20210819	8.39	8.39	7.53	7.58	335600	7.58	down	down	correct
METCL.US	METCL	20210819	26.245	26.29	26.065	26.08	19000	26.08	down	up	incorrect
METX.US	Meten EdtechX Education Group Ltd	20210819	0.55	0.56	0.52	0.53	1336500	0.53	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210819	0.1265	0.1265	0.1128	0.1128	12621	0.1128	down	up	incorrect
MEUSW.US	23andMe Holding Co. Warrant	20210819	1.4	1.4	1.24	1.32	154900	1.32	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20210819	4.72	4.74	4.52	4.52	263600	4.52	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210819	3.19	3.51	3.1	3.37	202800	3.37	up	up	correct
MFIN.US	Medallion Financial Corp	20210819	8.74	8.75	8.5	8.63	28100	8.63	down	down	correct
MGEE.US	MGE Energy Inc	20210819	80.71	81.29	80.5	81.19	56316	80.3846	up	up	correct
MGI.US	MoneyGram International Inc	20210819	9.24	9.4	9.01	9.1	1402000	9.1	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20210819	18.93	19.23	18.93	19.07	21753	18.8524	up	up	correct
MGLN.US	Magellan Health Inc	20210819	94.62	94.73	94.54	94.7	178400	94.7	up	up	correct
MGNI.US	Magnite Inc	20210819	24.41	24.7	24.01	24.3	2845300	24.3	down	down	correct
MGNX.US	MacroGenics Inc	20210819	21.91	22.74	21.6	21.68	604300	21.68	down	down	correct
MGPI.US	MGP Ingredients Inc	20210819	61.65	62.21	60.43	60.91	62189	60.8151	down	down	correct
MGRC.US	McGrath RentCorp	20210819	67.95	68.825	67.47	68.55	124668	68.1576	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20210819	6.09	6.34	6.06	6.07	109300	6.07	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210819	12.4	12.75	11.82	12.02	111300	12.02	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210819	10.31	10.31	10.26	10.27	12109	10.1648	down	down	correct
MHLD.US	Maiden Holdings Ltd	20210819	3.15	3.16	3.07	3.08	65800	3.08	down	down	correct
MICT.US	MICT Inc	20210819	1.658	1.67	1.52	1.64	3660800	1.64	down	down	correct
MIDD.US	The Middleby Corporation	20210819	173.65	179.27	172.28	178.03	838222	178.03	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210819	9	10.25	9	10.25	4509	10.25	up	up	correct
MILE.US	Metromile Inc	20210819	4.53	4.62	4.11	4.2	2843600	4.2	down	down	correct
MILEW.US	Metromile Inc	20210819	0.7701	0.795	0.61	0.6999	97733	0.6999	down	down	correct
MIME.US	Mimecast Limited	20210819	57.71	58.19	57.27	57.92	405500	57.92	up	up	correct
MIND.US	MIND Technology Inc	20210819	1.92	1.95	1.74	1.82	160500	1.82	down	down	correct
MINDP.US	MIND Technology Inc	20210819	25.2811	25.3999	25.2	25.3999	555	24.8363	up	up	correct
MINM.US	Minim Inc. Common Stock	20210819	2.37	2.37	2.19	2.28	87000	2.28	down	down	correct
MIR.US	WT	20210819	1.73	1.73	1.62	1.62	101221	1.62	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210819	14.05	14.7	13.99	14.19	49400	14.19	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20210819	10.07	10.36	9.56	9.9	31000	9.9	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210819	5.35	5.4	5.3	5.35	20800	5.35
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20210819	9.7	9.81	9.65	9.8	2600	9.8	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20210819	9.91	9.93	9.9	9.93	8600	9.93	up	up	correct
MITAW.US	Coliseum Acquisition Corp. Warrant	20210819	0.64	0.64	0.6201	0.6201	733	0.6201	down	up	incorrect
MITC.US	MeaTech 3D Ltd	20210819	5.25	5.34	5	5	36700	5	down	down	correct
MITK.US	Mitek Systems Inc	20210819	20.6	21.04	20.5	20.69	208800	20.69	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210819	1.2	1.21	1.16	1.18	104900	1.18	down	down	correct
MKD.US	Molecular Data Inc	20210819	0.47	0.48	0.4	0.419	4062900	0.419	down	down	correct
MKSI.US	MKS Instruments Inc	20210819	140	141.25	138.7	140.42	404279	140.2058	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210819	9.2	9.69	8.32	8.4	250500	8.4	down	down	correct
MKTWW.US	MarketWise Inc. Warrant	20210819	1	1.04	0.97	1.02	33600	1.02	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20210819	459.97	475.37	459.3	472.27	128935	471.5072	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210819	7.1	7.22	6.7	6.9	122800	6.9	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210819	271.92	277.18	270.49	273.23	15131	272.9292	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210819	9.9	9.91	9.9	9.91	3800	9.91	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210819	10.18	10.18	10.18	10.18	0	10.18
MLACW.US	Malacca Straits Acquisition Company Limited	20210819	0.7	0.7	0.7	0.7	7417	0.7
MLCO.US	Melco Resorts & Entertainment Limited	20210819	11.32	11.39	10.8	10.91	4942200	10.91	down	down	correct
MLHR.US	Herman Miller Inc	20210819	41.18	41.71	40.9301	41.08	604580	40.9046	down	down	correct
MLKN.US	MillerKnoll Inc	20210819	41.18	41.71	40.9301	41.08	604580	40.7218	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210819	18.52	18.52	18.52	18.52	100	18.52
MMAT.US	Meta Materials Inc	20210819	2.95	3.08	2.92	2.95	7674900	2.95
MMLP.US	Martin Midstream Partners L.P	20210819	3.33	3.39	2.88	3.09	291569	3.0851	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210819	2.61	2.7	2.51	2.59	66700	2.59	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210819	66.9	69.06	66.13	68.33	274000	68.33	up	up	correct
MMYT.US	MakeMyTrip Limited	20210819	25.32	25.99	24.71	25.18	259700	25.18	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20210819	3.15	3.18	3.01	3.01	70000	3.01	down	down	correct
MNDT.US	Mandiant Inc.	20210819	16.79	17.2	16.74	16.86	1906900	16.86	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20210819	338	354.86	330.228	349.08	413200	349.08	up	up	correct
MNKD.US	MannKind Corporation	20210819	4.01	4.14	3.97	3.97	2258300	3.97	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210819	2.77	2.77	2.6	2.67	3981800	2.67	down	up	incorrect
MNOV.US	MediciNova Inc	20210819	3.52	3.68	3.51	3.56	117300	3.56	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20210819	4.9	4.9	4.55	4.73	15500	4.73	down	down	correct
MNRO.US	Monro Inc	20210819	54.14	54.93	53.7	54.52	134630	54.0117	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20210819	23.61	24.21	23.61	23.73	6200	23.73	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20210819	27.33	27.33	26.979	26.979	1400	26.0687	down	down	correct
MNST.US	Monster Beverage Corporation	20210819	95.14	97.29	94.9	97.18	1369200	97.18	up	up	correct
MNTK.US	Montauk Renewables Inc	20210819	7.9	8.27	7.58	8	83100	8	up	up	correct
MNTS.US	Momentus Inc	20210819	8.58	9.11	8.58	8.62	298500	8.62	up	up	correct
MNTSW.US	Momentus Inc	20210819	1.93	2	1.81	1.92	66846	1.92	down	down	correct
MNTV.US	Momentive Global Inc	20210819	19.23	19.54	19.15	19.42	1012000	19.42	up	up	correct
MNTX.US	Manitex International Inc	20210819	7.08	7.08	6.92	6.95	11800	6.95	down	down	correct
MODV.US	ModivCare Inc	20210819	179.17	181.69	178.53	180.87	39500	180.87	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210819	29.25	29.4	29.02	29.34	20992	28.9073	up	up	correct
MOGO.US	Mogo Inc	20210819	5.29	5.36	4.965	4.98	1485200	4.98	down	down	correct
MOHO.US	ECMOHO Limited	20210819	0.63	0.65	0.608	0.626	767600	0.626	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210819	19.35	19.76	19.35	19.57	23800	19.57	up	down	incorrect
MOMO.US	Momo Inc	20210819	11.46	11.46	11.15	11.19	4054400	11.19	down	down	correct
MON.US	Monument Circle Acquisition Corp	20210819	9.65	9.65	9.65	9.65	0	9.65
MONCU.US	Monument Circle Acquisition Corp	20210819	9.97	9.97	9.97	9.97	0	9.97
MOR.US	MorphoSys AG	20210819	13.72	13.8	13.61	13.73	33000	13.73	up	down	incorrect
MORF.US	Morphic Holding Inc	20210819	54.55	57.37	54.14	56.3	150000	56.3	up	up	correct
MORN.US	Morningstar Inc	20210819	254.95	261.7	254.12	261.27	100641	260.9701	up	up	correct
MOSY.US	MoSys Inc	20210819	5.24	5.64	5.2	5.56	219578	5.56	up	up	correct
MOTN.US	Motion Acquisition Corp	20210819	9.9	9.91	9.9	9.9	227600	9.9
MOTNU.US	Motion Acquisition Corp	20210819	10.36	10.36	10.36	10.36	0	10.36
MOTNW.US	Motion Acquisition Corp	20210819	1.38	1.38	1.36	1.36	1700	1.36	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210819	0.766	0.776	0.732	0.734	465500	0.734	down	down	correct
MOVE.US	Movano Inc	20210819	4.2	4.3	4.01	4.02	22800	4.02	down	down	correct
MOXC.US	Moxian Inc	20210819	7.03	7.211	6.33	6.51	1379500	6.51	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20210819	19.99	20.16	19.9	19.98	80800	19.98	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20210819	0.4107	0.4107	0.41	0.41	10030	0.41	down	up	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20210819	0.4801	0.49	0.48	0.49	9950	0.49	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210819	26.06	26.21	25.85	26.17	22895	25.9955	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20210819	453.16	472.34	452.51	467.22	274831	466.0863	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20210819	25.071	25.19	23.96	24.3	1317600	24.3	down	down	correct
MRAM.US	Everspin Technologies Inc	20210819	5.59	5.75	5.53	5.73	110800	5.73	up	down	incorrect
MRBK.US	Meridian Corporation	20210819	27.03	27.26	26.6	26.8	19405	26.632	down	down	correct
MRCC.US	Monroe Capital Corporation	20210819	11.01	11.01	10.78	10.78	53262	10.3032	down	down	correct
MRCY.US	Mercury Systems Inc	20210819	51	51.36	49.9	50.01	438300	50.01	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210819	2.26	2.32	2.2	2.21	511900	2.21	down	down	correct
MRIN.US	Marin Software Incorporated	20210819	5.1	5.38	4.71	4.81	5367900	4.81	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210819	1.74	1.8	1.68	1.68	2247100	1.68	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20210819	21.98	22.06	21.95	22.06	18666	21.9258	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210819	5.875	6.4	5.81	6.2	46300	6.2	up	up	correct
MRNA.US	Moderna Inc	20210819	385	394.9199	375	375.53	14254720	375.53	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210819	11.46	11.99	11.03	11.04	503700	11.04	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20210819	11.09	11.47	10.91	10.96	469400	10.96	down	down	correct
MRTN.US	Marten Transport Ltd	20210819	15.23	15.425	15.18	15.33	231299	14.805	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210819	137.9	139.63	131.47	132.13	227300	132.13	down	down	correct
MRUS.US	Merus N.V	20210819	19.71	22.06	19.21	22.02	719800	22.02	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20210819	56.93	59.48	55.51	58.31	650600	58.31	up	up	correct
MRVL.US	Marvell Technology Inc	20210819	57.36	59.425	57.1044	58.98	4973789	58.9245	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210819	9.63	9.64	9.63	9.64	6000	9.64	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210819	24.64	25.07	24.64	24.93	58186	24.6563	up	down	incorrect
MSDA.US	MSD Acquisition Corp	20210819	9.745	9.745	9.745	9.745	1400	9.745
MSDAU.US	MSD Acquisition Corp	20210819	10	10.005	10	10	93900	10
MSEX.US	Middlesex Water Company	20210819	104.98	106.42	104.18	106.26	69206	105.9608	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210819	12.29	12.29	12.29	12.29	0	11.986
MSFIX.US	The Multi	20210819	12.56	12.56	12.56	12.56	0	12.2488
MSFT.US	Microsoft Corporation	20210819	288.694	297.47	288.64	296.77	29850461	296.2281	up	down	incorrect
MSFYX.US	The Multi	20210819	11.89	11.89	11.89	11.89	0	11.5959
MSGM.US	Motorsport Games Inc	20210819	9.11	9.597	8.8	8.8	22900	8.8	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210819	646.34	678.6	641.43	676.26	672700	676.26	up	up	correct
MSVB.US	Mid	20210819	15.39	15.39	15.39	15.39	279	15.3493
MTAC.US	MedTech Acquisition Corporation	20210819	9.82	9.84	9.8	9.815	398000	9.815	down	up	incorrect
MTACU.US	MedTech Acquisition Corporation	20210819	10.19	10.19	10.14	10.17	15300	10.17	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20210819	0.96	1.08	0.96	1	4900	1	up	up	correct
MTBC.US	CareCloud Inc	20210819	7.48	7.67	7.29	7.64	134400	7.64	up	up	correct
MTBCP.US	CareCloud Inc	20210819	29.14	29.163	28.99	29.02	10843	27.8994	down	down	correct
MTC.US	Mmtec Inc	20210819	1.33	1.358	1.24	1.3	177900	1.3	down	down	correct
MTCH.US	Match Group Inc	20210819	131.455	134.53	130.82	133.55	2814736	133.55	up	down	incorrect
MTCR.US	Metacrine Inc	20210819	2.8	2.85	2.66	2.67	126800	2.67	down	down	correct
MTEM.US	Molecular Templates Inc	20210819	6.74	6.75	6.5	6.52	77600	6.52	down	up	incorrect
MTEX.US	Mannatech Incorporated	20210819	31.009	32.1578	31	32	10139	30.412	up	down	incorrect
MTLS.US	Materialise NV	20210819	20.08	20.28	19.52	19.77	244300	19.77	down	down	correct
MTP.US	Midatech Pharma plc	20210819	1.715	1.736	1.68	1.7	51800	1.7	down	up	incorrect
MTRX.US	Matrix Service Company	20210819	10.48	10.5	10.26	10.46	83300	10.46	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20210819	56.5	57.26	55.52	57.12	223200	57.12	up	down	incorrect
MTTR.US	Matterport Inc	20210819	13.9	14.34	13.762	13.87	1138400	13.87	down	down	correct
MTTRW.US	Matterport Inc	20210819	5.11	5.25	4.96	5.05	113000	5.05	down	up	incorrect
MU.US	Micron Technology Inc	20210819	70.14	70.82	69.04	70.28	18022599	70.1071	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210819	10.39	11.24	10.03	10.11	7710400	10.11	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210819	11.53	12.76	11.08	11.08	19700	11.08	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210819	2.89	3.41	1.81	2.04	2037300	2.04	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210819	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210819	10.2	10.26	9.76	9.87	108100	9.87	down	down	correct
MVBF.US	MVB Financial Corp	20210819	39.145	39.3371	37.23	38.67	45321	38.3922	down	down	correct
MVIS.US	MicroVision Inc	20210819	13.45	13.55	12.78	12.93	3665500	12.93	down	up	incorrect
MVST.US	Microvast Holdings Inc	20210819	9.17	9.29	8.56	8.59	2235300	8.59	down	down	correct
MVSTW.US	Microvast Holdings Inc	20210819	2.82	2.82	2.435	2.4462	198361	2.4462	down	up	incorrect
MXCT.US	MaxCyte Inc.	20210819	13.94	14.59	13.77	13.84	412000	13.84	down	down	correct
MYFW.US	First Western Financial Inc	20210819	26.75	27.33	26.28	26.88	9400	26.88	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20210819	32.42	33.97	32.32	33.89	615200	33.89	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210819	5.4	5.49	5	5.24	110749	5.24	down	down	correct
MYPS.US	Playstudios Inc	20210819	4.07	4.14	3.92	4.02	1548600	4.02	down	down	correct
MYPSW.US	MYPSW	20210819	0.69	0.69	0.57	0.57	74700	0.57	down	down	correct
MYRG.US	MYR Group Inc	20210819	95.93	97.07	94.51	96.5	92000	96.5	up	down	incorrect
MYSZ.US	My Size Inc	20210819	1.12	1.13	1.11	1.11	54100	1.11	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210819	9.67	9.68	9.67	9.68	27900	9.68	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210819	9.95	9.95	9.95	9.95	26900	9.95
NAACW.US	North Atlantic Acquisition Corporation	20210819	1.16	1.16	0.8595	0.88	0	0.88	down	down	correct
NAII.US	Natural Alternatives International Inc	20210819	15.58	16.45	15.16	16.39	44600	16.39	up	up	correct
NAKD.US	Naked Brand Group Limited	20210819	0.5163	0.522	0.5	0.5021	1226563	7.5315	down	down	correct
NAOV.US	NanoVibronix Inc	20210819	2.84	3.1	2.75	2.8	8446000	2.8	down	down	correct
NARI.US	Inari Medical Inc	20210819	72.51	73.61	71.52	73.25	1088100	73.25	up	up	correct
NATH.US	Nathan's Famous Inc	20210819	69.87	72.3	68.26	69.78	4664	69.0479	down	up	incorrect
NATI.US	National Instruments Corporation	20210819	40.14	40.34	39.79	40.33	373650	40.083	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210819	16.33	17	16.33	16.82	37600	16.82	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20210819	7.6	8	7.21	7.26	357000	7.26	down	down	correct
NAVI.US	Navient Corporation	20210819	21.4351	22.0898	21.4	21.79	2029048	21.463	up	up	correct
NBEV.US	NewAge Inc	20210819	1.82	1.88	1.805	1.86	1152000	1.86	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210819	91.63	92.32	89.35	89.54	801000	89.54	down	down	correct
NBN.US	Northeast Bank	20210819	34.27	34.78	34	34.1	32883	34.09	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210819	1	1.03	1	1.01	509500	1.01	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20210819	3.38	3.45	3.35	3.36	202397	3.36	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20210819	9.65	9.65	9.65	9.65	0	9.65
NBSTU.US	Newbury Street Acquisition Corporation	20210819	10	10	10	10	0	10
NBSTW.US	Newbury Street Acquisition Corporation	20210819	0.5691	0.58	0.55	0.57	63137	0.57	up	up	correct
NBTB.US	NBT Bancorp Inc	20210819	35.7	35.93	35.33	35.79	98811	35.2379	up	up	correct
NBTX.US	Nanobiotix S.A	20210819	12.72	12.72	12.433	12.433	800	12.433	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210819	74.47	74.47	73.14	74.08	37300	74.08	down	down	correct
NCMI.US	National CineMedia Inc	20210819	2.58	2.61	2.48	2.59	1577472	2.5036	up	up	correct
NCNA.US	NuCana plc	20210819	2.01	2.069	1.93	1.95	311600	1.95	down	down	correct
NCNO.US	nCino Inc	20210819	60.37	60.79	59.59	60.07	353500	60.07	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20210819	23.654	23.717	23.468	23.717	1500	23.717	up	up	correct
NCTY.US	The9 Limited	20210819	12.25	13.14	11.95	12.89	2729500	12.89	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20210819	9.68	9.71	9.65	9.71	49400	9.71	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20210819	9.9	9.9	9.845	9.86	59300	9.86	down	down	correct
NDACW.US	NightDragon Acquisition Corp	20210819	1.08	1.08	1	1	11985	1	down	down	correct
NDAQ.US	Nasdaq Inc	20210819	184.511	189.47	183.41	188.02	725432	186.9996	up	up	correct
NDLS.US	Noodles & Company	20210819	11.58	11.87	11.47	11.84	149867	11.84	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210819	1.35	1.45	1.32	1.44	359700	1.44	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210819	0.3549	0.39	0.3396	0.3872	6467	0.3872	up	up	correct
NDSN.US	Nordson Corporation	20210819	225.95	228.5	225.77	226.14	112146	225.1759	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210819	10.0742	10.0999	10.06	10.07	45672	10.0148	down	down	correct
NEE.US	PQ	20210819	54.53	55.0909	54.49	54.86	41538	54.0799	up	up	correct
NEGG.US	Newegg Commerce Inc	20210819	16.74	17.17	16.17	16.57	362300	16.57	down	down	correct
NEO.US	NeoGenomics Inc	20210819	41.66	42.78	41.53	42.74	582400	42.74	up	up	correct
NEOG.US	Neogen Corporation	20210819	42.36	43.13	42.19	42.61	295300	42.61	up	up	correct
NEON.US	Neonode Inc	20210819	5	5.07	4.83	4.85	24600	4.85	down	down	correct
NEPH.US	Nephros Inc	20210819	7.64	8	7.64	7.75	3700	7.75	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20210819	0.57	0.6	0.57	0.59	1508600	0.59	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210819	1.89	2.02	1.77	1.8	1506700	1.8	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210819	10.79	10.91	10.425	10.71	426400	10.71	down	down	correct
NESRW.US	NESRW	20210819	1.83	1.88	1.82	1.88	6800	1.88	up	up	correct
NETE.US	Net Element Inc	20210819	10.2	10.26	9.76	9.87	108100	9.87	down	down	correct
NEWT.US	Newtek Business Services Corp	20210819	26.895	27.17	26.5	26.77	237785	25.0355	down	down	correct
NEXI.US	NexImmune Inc	20210819	12.516	14.16	12.165	13.49	66000	13.49	up	up	correct
NEXT.US	NextDecade Corporation	20210819	2.92	2.92	2.72	2.81	205000	2.81	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210819	16.33	16.49	16.25	16.36	187606	16.244	up	up	correct
NFE.US	New Fortress Energy Inc	20210819	26.8	28.145	26.8	27.64	958346	27.4374	up	up	correct
NFLX.US	Netflix Inc	20210819	522.74	548.39	521.87	543.71	7497300	543.71	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20210819	9.63	9.66	9.63	9.64	203300	9.64	up	down	incorrect
NGCAU.US	NextGen Acquisition Corp. II	20210819	10.115	10.115	9.992	9.992	1100	9.992	down	up	incorrect
NGCAW.US	NextGen Acquisition Corp. II	20210819	2.025	2.05	1.95	2.05	43432	2.05	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210819	21	21.77	20.75	20.89	229300	20.89	down	down	correct
NGMS.US	NeoGames S.A	20210819	40.1	40.433	39.18	39.55	113300	39.55	down	up	incorrect
NH.US	NantHealth Inc	20210819	2.03	2.1	1.993	2.02	111800	2.02	down	down	correct
NHTC.US	Natural Health Trends Corp	20210819	6.6	6.6	6.32	6.36	35771	6.2055	down	down	correct
NICE.US	NICE Ltd	20210819	266.91	270.65	264.96	267.82	170300	267.82	up	up	correct
NICHX.US	NICHX	20210819	27.9	27.9	27.9	27.9	0	27.9
NICK.US	Nicholas Financial Inc	20210819	11.81	12.5	11.81	12.07	23800	12.07	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210819	9.7	9.83	9.6	9.68	40200	9.68	down	down	correct
NIU.US	Niu Technologies	20210819	25.46	26.12	24.8	25.07	1070200	25.07	down	down	correct
NK.US	NantKwest Inc	20210819	39	39	37.54	37.66	117389	37.66	down	down	correct
NKLA.US	Nikola Corporation	20210819	9.871	9.94	9.04	9.09	12955400	9.09	down	up	incorrect
NKSH.US	National Bankshares Inc	20210819	36.95	37.11	36.72	36.72	7007	36.0209	down	up	incorrect
NKTR.US	Nektar Therapeutics	20210819	13.42	13.56	13.07	13.07	884400	13.07	down	down	correct
NKTX.US	Nkarta Inc	20210819	34.49	34.9	33.12	33.13	191000	33.13	down	up	incorrect
NLITU.US	Northern Lights Acquisition Corp. Units	20210819	10.15	10.15	10.15	10.15	0	10.15
NLITW.US	Northern Lights Acquisition Corp. Warrants	20210819	1	1	1	1	0	1
NLOK.US	NortonLifeLock Inc	20210819	25.7	26.025	25.52	25.83	3569287	25.5753	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20210819	2.68	3.1	2.18	2.48	13165098	2.48	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210819	1.13	1.16	0.85	0.86	10700	0.86	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20210819	6.36	6.43	6.01	6.05	136300	6.05	down	down	correct
NMFC.US	New Mountain Finance Corporation	20210819	13.273	13.28	12.81	12.83	642780	12.2686	down	down	correct
NMIH.US	NMI Holdings Inc	20210819	22.42	22.63	21.78	21.94	641200	21.94	down	down	correct
NMMC.US	North Mountain Merger Corp	20210819	9.75	9.75	9.75	9.75	0	9.75
NMMCU.US	North Mountain Merger Corp	20210819	10.11	10.11	10.11	10.11	0	10.11
NMMCW.US	North Mountain Merger Corp	20210819	0.87	0.87	0.6601	0.8292	4801	0.8292	down	down	correct
NMRD.US	Nemaura Medical Inc	20210819	6.64	6.95	6.31	6.81	18900	6.81	up	up	correct
NMRK.US	Newmark Group Inc	20210819	12.48	12.595	12.245	12.54	815236	12.5325	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210819	4.44	4.496	3.723	3.9	44800	3.9	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210819	1.04	1.12	1.04	1.1	2374900	1.1	up	up	correct
NNBR.US	NN Inc	20210819	5.3	5.4	5.18	5.19	186500	5.19	down	down	correct
NNDM.US	Nano Dimension Ltd	20210819	5.51	5.685	5.41	5.45	7742000	5.45	down	down	correct
NNOX.US	Nano	20210819	21.56	22.7	21.31	21.43	2753600	21.43	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210819	9.67	9.7	9.65	9.68	11900	9.68	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210819	10.26	10.26	10.26	10.26	600	10.26
NOACW.US	Natural Order Acquisition Corp	20210819	0.556	0.59	0.55	0.57	19000	0.57	up	up	correct
NODK.US	NI Holdings Inc	20210819	18.85	19.01	18.69	19.01	3400	19.01	up	up	correct
NOTV.US	Inotiv Inc	20210819	29	29	26.33	27.03	52000	27.03	down	down	correct
NOVN.US	Novan Inc	20210819	8.71	8.89	8.48	8.69	316400	8.69	down	down	correct
NOVT.US	Novanta Inc	20210819	144.45	150.87	144.45	148.59	151500	148.59	up	up	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20210819	10.07	10.1	10.07	10.099	104700	10.099	up	up	correct
NPCE.US	NeuroPace Inc	20210819	19.24	20.875	19.24	19.49	64400	19.49	up	down	incorrect
NRAC.US	Noble Rock Acquisition Corporation	20210819	9.67	9.68	9.64	9.65	12700	9.65	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20210819	9.925	9.93	9.861	9.87	16100	9.87	down	down	correct
NRACW.US	Noble Rock Acquisition Corporation	20210819	0.79	0.875	0.79	0.79	6005	0.79
NRBO.US	NeuroBo Pharmaceuticals Inc	20210819	3.54	3.55	3.23	3.23	101900	3.23	down	up	incorrect
NRC.US	National Research Corporation	20210819	52.3	52.83	51.18	52.68	16972	52.3867	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210819	41.19	41.3	40.0989	40.37	10927	39.6518	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20210819	30.4	31.54	29.275	29.67	159300	29.67	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210819	18.49	18.49	18.49	18.49	0	18.0385
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210819	18.7	18.7	18.7	18.7	0	18.2954
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210819	18.69	18.69	18.69	18.69	0	18.2234
NRXP.US	NRx Pharmaceuticals Inc	20210819	11	12.02	10.86	11.82	3210200	11.82	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210819	6.37	6.86	5.8	6.38	133456	6.38	up	up	correct
NSEC.US	The National Security Group Inc	20210819	11.34	11.34	11.34	11.34	617	11.2776
NSIT.US	Insight Enterprises Inc	20210819	94.38	95.29	93.17	94.88	184600	94.88	up	up	correct
NSPR.US	InspireMD Inc	20210819	3.75	3.8	3.68	3.74	86900	3.74	down	down	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20210819	0.122	0.1247	0.115	0.115	94959	0.115	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210819	35.05	35.05	33.34	34.07	20600	34.07	down	down	correct
NSTG.US	NanoString Technologies Inc	20210819	50.11	51.86	50	51.3	505700	51.3	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210819	10.68	10.68	9.42	9.62	19000	9.62	down	down	correct
NTAP.US	NetApp Inc	20210819	78.05	79.435	78.05	79.26	1163165	78.8204	up	up	correct
NTCT.US	NetScout Systems Inc	20210819	26.51	26.83	26.47	26.57	349300	26.57	up	up	correct
NTES.US	NetEase Inc	20210819	80.74	81.23	77.975	78.92	5844992	78.545	down	down	correct
NTGR.US	NETGEAR Inc	20210819	34.22	34.93	34.22	34.79	285900	34.79	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210819	17.5	17.69	15.98	16.55	17786	16.4757	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210819	150.11	153.34	143.73	144.07	884300	144.07	down	down	correct
NTNX.US	Nutanix Inc	20210819	34.69	34.75	32.55	33.1	4595600	33.1	down	up	incorrect
NTRA.US	Natera Inc	20210819	100	104.64	100	103.31	775300	103.31	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210819	8.2	8.2	8.2	8.2	1684	8.2
NTRS.US	Northern Trust Corporation	20210819	113.18	114.78	112.64	113.63	602474	112.2723	up	up	correct
NTRSO.US	Northern Trust Corporation	20210819	27.33	27.522	27.33	27.49	12100	26.8988	up	up	correct
NTUS.US	Natus Medical Incorporated	20210819	25.78	25.94	24.75	25.75	107700	25.75	down	down	correct
NTWK.US	NetSol Technologies Inc	20210819	4.23	4.58	4.23	4.32	6300	4.32	up	up	correct
NUAN.US	Nuance Communications Inc	20210819	54.81	55.03	54.8	55.03	3631600	55.03	up	down	incorrect
NURO.US	NeuroMetrix Inc	20210819	11.6	11.99	11.1	11.23	473500	11.23	down	down	correct
NUVA.US	NuVasive Inc	20210819	59.04	59.42	57.62	58.08	498800	58.08	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20210819	26.11	27.47	25.02	26.4	157200	26.4	up	up	correct
NUWE.US	Nuwellis Inc	20210819	4.52	4.75	4.46	4.53	201200	4.53	up	up	correct
NUZE.US	NuZee Inc	20210819	2.18	2.33	2.18	2.23	80300	2.23	up	down	incorrect
NVAX.US	Novavax Inc	20210819	220.64	230.44	216.75	217.47	3135700	217.47	down	down	correct
NVCN.US	Neovasc Inc	20210819	0.75	0.85	0.74	0.76	511800	0.76	up	up	correct
NVCR.US	NovoCure Limited	20210819	131.37	133.26	128.13	128.86	454500	128.86	down	down	correct
NVDA.US	NVIDIA Corporation	20210819	194.94	204.95	187.62	197.98	76655477	197.9209	up	up	correct
NVEC.US	NVE Corporation	20210819	67.07	67.625	66.5139	67.44	20313	66.4615	up	up	correct
NVEE.US	NV5 Global Inc	20210819	99.58	100.775	97.97	98.71	30000	98.71	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210819	99.97	100.15	99.835	100.15	2500	100.15	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210819	2.04	2.14	1.94	2.01	109495	2.01	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210819	0.6	0.81	0.59	0.67	9375000	0.67	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20210819	92.82	95.29	91.97	94.8	66100	94.8	up	up	correct
NVNO.US	enVVeno Medical Corp	20210819	7.03	7.21	6.76	6.82	597700	6.82	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20210819	0.27	0.28	0.27	0.27	1900	0.27
NVOS.US	Novo Integrated Sciences Inc	20210819	1.73	1.7499	1.7	1.71	44022	1.71	down	up	incorrect
NVSA.US	New Vista Acquisition Corp	20210819	9.65	9.66	9.65	9.65	34400	9.65
NVSAU.US	New Vista Acquisition Corp	20210819	9.94	9.98	9.93	9.98	35800	9.98	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20210819	0.95	0.95	0.833	0.88	24247	0.88	down	down	correct
NVVE.US	Nuvve Holding Corp	20210819	10.29	10.75	10.21	10.41	196400	10.41	up	up	correct
NVVEW.US	Nuvve Holding Corp	20210819	1.34	1.39	1.3	1.34	66839	1.34
NWBI.US	Northwest Bancshares Inc	20210819	13.01	13.105	12.88	12.97	491873	12.7889	down	down	correct
NWE.US	NorthWestern Corporation	20210819	64.365	64.365	63.215	63.8	299498	62.4688	down	down	correct
NWFL.US	Norwood Financial Corp	20210819	25.2	25.345	25	25	7163	24.7464	down	down	correct
NWL.US	Newell Brands Inc	20210819	24.3	24.53	23.94	24.09	2173497	23.6286	down	down	correct
NWLI.US	National Western Life Group Inc	20210819	228.6	231	223.94	225.67	8040	225.302	down	down	correct
NWPX.US	Northwest Pipe Company	20210819	25.58	25.61	25.13	25.34	35400	25.34	down	down	correct
NWS.US	News Corporation	20210819	21.38	21.58	21.22	21.29	373156	21.1907	down	down	correct
NWSA.US	News Corporation	20210819	22.01	22.25	21.8	21.87	3018647	21.77	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210819	15.12	15.27	14.85	14.94	203000	14.94	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210819	200.75	203.42	199.61	203.02	2372224	201.9747	up	up	correct
NXST.US	Nexstar Media Group Inc	20210819	143.59	144.09	139.34	140.44	229913	139.8605	down	down	correct
NXTC.US	NextCure Inc	20210819	7.15	7.19	6.94	6.95	239900	6.95	down	down	correct
NXTD.US	Nxt	20210819	0.6531	0.7198	0.6414	0.6648	4662906	6.648	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210819	1.81	1.88	1.74	1.81	51500	1.81
NYMT.US	New York Mortgage Trust Inc	20210819	4.22	4.245	4.13	4.2	5818154	3.9969	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20210819	24.1	24.19	24.07	24.13	12600	23.2728	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210819	25.48	25.57	25.48	25.56	5698	24.5961	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210819	25.52	25.525	25.45	25.5	6758	24.5244	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210819	25.249	25.3909	25.249	25.35	627	24.87	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210819	1.89	1.93	1.76	1.79	244000	1.79	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210819	30.16	30.16	27	28.29	5100	28.29	down	up	incorrect
OAS.US	Oasis Petroleum Inc	20210819	81.26	82.105	79.31	81.94	150311	81.94	up	up	correct
OB.US	Outbrain Inc	20210819	16.29	17.19	16.16	16.96	250200	16.96	up	up	correct
OBAS.US	Optibase Ltd	20210819	10.7	10.7	10.7	10.7	300	10.7
OBCI.US	Ocean Bio	20210819	8.32	8.88	8.23	8.67	44421	8.6154	up	up	correct
OBLG.US	Oblong Inc	20210819	2.11	2.19	2.1	2.17	87700	2.17	up	up	correct
OBNK.US	Origin Bancorp Inc	20210819	39.59	40	39	39.94	25934	39.8262	up	up	correct
OBSV.US	ObsEva SA	20210819	2.54	2.56	2.48	2.49	577600	2.49	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210819	34.02	34.35	34	34.22	10300	33.8303	up	up	correct
OCAX.US	OCA Acquisition Corp	20210819	9.74	9.795	9.74	9.795	8600	9.795	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210819	9.93	9.93	9.93	9.93	0	9.93
OCAXW.US	OCA Acquisition Corp	20210819	0.5199	0.52	0.5199	0.5199	1110	0.5199
OCC.US	Optical Cable Corporation	20210819	3.6	3.72	3.51	3.51	4700	3.51	down	down	correct
OCCI.US	OFS Credit Company Inc	20210819	13.41	13.73	13.36	13.7	76571	12.6027	up	up	correct
OCCIO.US	OFS Credit Company Inc	20210819	24.98	25.07	24.97	24.99	3500	24.3639	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210819	25.4	25.4	25.33	25.35	1703	24.7836	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210819	20.13	20.13	19.23	19.3	485700	19.3	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20210819	20.52	20.75	20.45	20.71	265894	20.5489	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20210819	28.2	28.2	27.936	27.936	1900	27.5013	down	down	correct
OCG.US	Oriental Culture Holding LTD	20210819	4.02	4.11	3.81	3.83	122400	3.83	down	down	correct
OCGN.US	Ocugen Inc	20210819	7.09	7.13	6.86	6.88	8035700	6.88	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210819	7.13	7.15	7.01	7.01	948099	6.7286	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210819	10.01	10.21	9.56	9.7	845000	9.7	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210819	4.42	4.49	4.09	4.14	293198	4.14	down	down	correct
OCX.US	OncoCyte Corporation	20210819	4.12	4.12	3.96	3.99	495000	3.99	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20210819	274.03	279.83	272.73	279.51	500683	279.1634	up	down	incorrect
ODP.US	The ODP Corporation	20210819	42.55	44.19	42.425	42.95	324809	42.95	up	down	incorrect
ODT.US	Odonate Therapeutics Inc	20210819	3.09	3.11	3	3.01	126400	3.01	down	down	correct
OEG.US	Orbital Energy Group Inc	20210819	3.09	3.143	2.905	2.92	2214500	2.92	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210819	9.63	9.68	9.63	9.68	4100	9.68	up	down	incorrect
OEPWU.US	One Equity Partners Open Water I Corp	20210819	9.91	9.92	9.87	9.92	17100	9.92	up	up	correct
OEPWW.US	One Equity Partners Open Water I Corp	20210819	0.8	0.83	0.7901	0.83	23627	0.83	up	up	correct
OESX.US	Orion Energy Systems Inc	20210819	4.31	4.39	4.21	4.23	87200	4.23	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20210819	39.53	40.05	39.28	39.61	98400	39.61	up	down	incorrect
OFLX.US	Omega Flex Inc	20210819	155.9	158.4	155.59	157.33	5594	156.6208	up	up	correct
OFS.US	OFS Capital Corporation	20210819	10.22	10.22	9.855	10.03	50367	9.5791	down	down	correct
OFSSG.US	OFS Capital Corporation	20210819	25.2	25.23	25.17	25.17	4300	24.7822	down	down	correct
OFSSI.US	OFSSI	20210819	25.2	25.2	25.2	25.2	0	24.8311
OGI.US	OrganiGram Holdings Inc	20210819	2.41	2.44	2.31	2.35	6107100	2.35	down	down	correct
OHPA.US	Orion Acquisition Corp	20210819	9.67	9.67	9.67	9.67	0	9.67
OHPAU.US	Orion Acquisition Corp	20210819	9.97	9.99	9.97	9.99	10700	9.99	up	up	correct
OIIM.US	O2Micro International Limited	20210819	6.45	6.5	6.29	6.42	62500	6.42	down	down	correct
OKTA.US	Okta Inc	20210819	228.3	232.23	226.92	230.91	915600	230.91	up	up	correct
OLB.US	The OLB Group Inc	20210819	4.07	4.08	3.3	3.37	1717600	3.37	down	down	correct
OLED.US	Universal Display Corporation	20210819	198.99	204.805	198.57	203.7	407370	203.2319	up	up	correct
OLK.US	Olink Holding AB (publ)	20210819	28	28.56	26.13	27.03	248500	27.03	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210819	83.28	85.52	82.64	83.04	583900	83.04	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20210819	25.55	27.04	24.56	26.07	311500	26.07	up	up	correct
OM.US	Outset Medical Inc	20210819	39.91	40.72	38.74	39.14	341100	39.14	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210819	47.31	47.31	46.26	47.06	65299	45.2771	down	down	correct
OMCL.US	Omnicell Inc	20210819	148.94	150.37	147.94	149.84	191700	149.84	up	up	correct
OMEG.US	Omega Alpha SPAC	20210819	9.7	9.75	9.7	9.75	3200	9.75	up	up	correct
OMER.US	Omeros Corporation	20210819	14.5	14.58	13.75	13.77	459800	13.77	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210819	5.85	5.87	5.625	5.79	5800	5.79	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20210819	22.32	22.59	21.705	22.12	46800	22.12	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210819	14.875	14.875	13.79	14.14	89000	14.14	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210819	20.12	20.42	19.46	19.97	382408	19.5299	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210819	7.9	8.55	7.1	8.1	5200	8.1	up	up	correct
ON.US	ON Semiconductor Corporation	20210819	41.25	41.8	40.85	40.98	7146900	40.98	down	down	correct
ONB.US	Old National Bancorp	20210819	16.34	16.455	16.17	16.33	1201210	16.066	down	down	correct
ONCR.US	Oncorus Inc	20210819	9.91	10.1	9.58	9.84	102800	9.84	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210819	2.07	2.09	1.84	1.85	526800	1.85	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210819	3.46	3.51	3.32	3.37	688300	3.37	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210819	2.04	2.15	2	2.08	137700	2.08	up	up	correct
ONDS.US	Ondas Holdings Inc	20210819	6.13	6.39	6.09	6.14	356900	6.14	up	up	correct
ONEM.US	1Life Healthcare Inc	20210819	23.19	23.2	22.03	22.07	2057100	22.07	down	down	correct
ONEW.US	OneWater Marine Inc	20210819	39.47	40.86	39.35	40.51	52600	40.51	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20210819	4.74	4.79	4.46	4.47	247000	4.47	down	down	correct
ONVO.US	Organovo Holdings Inc	20210819	6.54	6.55	6.05	6.08	92900	6.08	down	down	correct
OPBK.US	OP Bancorp	20210819	10.16	10.25	10.16	10.17	13517	10.0886	up	up	correct
OPCH.US	Option Care Health Inc	20210819	21.5	22.41	21.48	22.03	1385800	22.03	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210819	14.2	15.1	13.81	14.92	24895800	14.92	up	down	incorrect
OPGN.US	OpGen Inc	20210819	2.48	2.55	2.45	2.49	966400	2.49	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210819	5.05	5.29	4.72	4.92	87200	4.92	down	down	correct
OPI.US	Office Properties Income Trust	20210819	26.27	26.345	25.79	26.16	351020	26.16	down	down	correct
OPINL.US	Office Properties Income Trust	20210819	27.06	27.2	27.01	27.18	44300	26.791	up	up	correct
OPK.US	OPKO Health Inc	20210819	3.51	3.56	3.45	3.45	3475900	3.45	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210819	15.9	16.72	15.9	16.5	42000	16.5	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20210819	21.99	21.99	21.8507	21.8507	895	21.6023	down	up	incorrect
OPRA.US	Opera Limited	20210819	8.94	9.5	8.92	9.16	94900	9.16	up	up	correct
OPRT.US	Oportun Financial Corporation	20210819	23.93	23.93	22.935	23.36	45000	23.36	down	down	correct
OPRX.US	OptimizeRx Corporation	20210819	57.43	57.84	55.57	57.68	142448	57.68	up	up	correct
OPT.US	Opthea Limited	20210819	7.01	7.26	7.01	7.14	6033	7.14	up	up	correct
OPTN.US	OptiNose Inc	20210819	2.65	2.68	2.46	2.52	203900	2.52	down	down	correct
ORGN.US	Origin Materials Inc	20210819	5.46	5.62	5.31	5.35	1963000	5.35	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20210819	1.44	1.5	1.31	1.39	287971	1.39	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210819	13.86	14.4	13.68	13.96	467400	13.96	up	up	correct
ORGS.US	Orgenesis Inc	20210819	5.09	5.09	4.94	4.96	23300	4.96	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20210819	9.65	9.65	9.65	9.65	0	9.65
ORIAU.US	Orion Biotech Opportunities Corp	20210819	9.98	9.987	9.98	9.987	400	9.987	up	down	incorrect
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20210819	1.4499	1.4499	1.4499	1.4499	100	1.4499
ORIC.US	ORIC Pharmaceuticals Inc	20210819	18.78	19.54	18.25	18.91	143200	18.91	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210819	598.17	603.05	596.58	602.13	290300	602.13	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210819	14.85	14.92	14.02	14.27	985700	14.27	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210819	23.21	23.47	22.95	23.46	21051	23.2735	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210819	2.52	2.52	2.42	2.42	668100	2.42	down	up	incorrect
OSAT.US	Orbsat Corp Common Stock	20210819	5.08	5.08	4.76	4.82	210899	4.82	down	down	correct
OSATW.US	Orbsat Corp Warrants	20210819	3.45	3.45	3.03	3.03	926	3.03	down	down	correct
OSBC.US	Old Second Bancorp Inc	20210819	11.92	11.92	11.6246	11.8	90133	11.7553	down	down	correct
OSIS.US	OSI Systems Inc	20210819	99.99	100.35	97.56	99.14	116400	99.14	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210819	3.64	3.73	3.42	3.44	195500	3.44	down	down	correct
OSPN.US	OneSpan Inc	20210819	18.61	19.03	18.32	18.36	198800	18.36	down	down	correct
OSS.US	One Stop Systems Inc	20210819	5.32	5.4	5.22	5.31	97100	5.31	down	down	correct
OSTK.US	Overstock.com Inc	20210819	68.25	69.36	66.77	67.36	1189600	67.36	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210819	9.63	9.64	9.6	9.636	7700	9.636	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210819	9.95	9.99	9.9	9.9	5300	9.9	down	down	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20210819	0.59	0.59	0.59	0.59	0	0.59
OSUR.US	OraSure Technologies Inc	20210819	10.2	10.29	10.06	10.1	665900	10.1	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210819	9.13	9.4	9.07	9.29	398500	9.29	up	down	incorrect
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20210819	9.81	9.84	9.77	9.81	26600	9.81
OTECU.US	OceanTech Acquisitions I Corp. Units	20210819	10.33	10.33	10.31	10.31	23400	10.31	down	down	correct
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20210819	0.57	0.57	0.51	0.55	112200	0.55	down	up	incorrect
OTEL.US	Otelco Inc	20210819	0.772	0.784	0.772	0.78	170176	0.78	up	up	correct
OTEX.US	Open Text Corporation	20210819	52.5	52.85	50.0742	52.56	334696	52.1	up	up	correct
OTIC.US	Otonomy Inc	20210819	1.43	1.43	1.19	1.22	1638300	1.22	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210819	2.13	2.22	2.1	2.15	1274500	2.15	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210819	0.3	0.3298	0.3	0.3298	14200	0.3298	up	up	correct
OTLY.US	Oatly Group AB	20210819	15.41	16.52	14.94	15.74	3625200	15.74	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210819	6.99	7.287	6.05	6.05	150300	6.05	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210819	1.21	1.23	1.04	1.0974	100089	1.0974	down	down	correct
OTRA.US	OTR Acquisition Corp	20210819	10.02	10.02	10.02	10.02	1200	10.02
OTRAU.US	OTR Acquisition Corp	20210819	10.32	10.32	10.32	10.32	0	10.32
OTRAW.US	OTR Acquisition Corp	20210819	0.66	0.6751	0.66	0.66	3246	0.66
OTRK.US	Ontrak Inc	20210819	13.4	15.46	11.51	11.68	4508948	11.68	down	down	correct
OTRKP.US	Ontrak Inc	20210819	22.43	22.9	16.75	17.1	209300	16.4612	down	down	correct
OTTR.US	Otter Tail Corporation	20210819	53.08	53.9	52.825	53.2	62179	52.8903	up	up	correct
OUST.US	WT	20210819	1.99	2.02	1.8	1.945	17582	1.945	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20210819	26.02	26.21	25.86	26	6388	25.8007	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210819	3.59	3.69	3.48	3.48	288100	3.48	down	down	correct
OVLY.US	Oak Valley Bancorp	20210819	18.28	18.55	17.69	17.9	7000	17.9	down	down	correct
OWSCX.US	OWSCX	20210819	21.41	21.41	21.41	21.41	0	21.41
OXACU.US	Oxbridge Acquisition Corp. Unit	20210819	10.09	10.09	10.09	10.09	0	10.09
OXBR.US	Oxbridge Re Holdings Limited	20210819	3.23	3.36	3.02	3.02	240000	3.02	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210819	0.1702	0.1795	0.1702	0.1795	25254	0.1795	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20210819	7.12	7.125	7.03	7.06	1569194	6.812	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210819	26	26	25.701	25.75	24900	24.9323	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210819	25.25	25.25	25.22	25.23	2953	24.6749	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210819	25.05	25.2	25.05	25.15	13100	24.6393	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20210819	4.57	4.58	4.14	4.23	804182	4.0933	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210819	25.251	25.3	25.248	25.3	1100	24.9542	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210819	25.3201	25.35	25.31	25.31	2500	24.5078	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210819	25.54	25.574	25.54	25.574	800	25.1835	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210819	14.34	14.69	13.8	13.95	74700	13.95	down	down	correct
OZK.US	Bank OZK	20210819	41.22	41.7343	40.805	41.13	385221	40.855	down	down	correct
OZON.US	Ozon Holdings PLC	20210819	51.43	51.88	49.78	50.03	1259100	50.03	down	down	correct
PAA.US	Plains All American Pipeline L.P	20210819	9.25	9.34	9	9.11	4793205	8.9535	down	down	correct
PAAS.US	Pan American Silver Corp	20210819	24.44	24.73	23.925	24.12	2721848	23.9324	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210819	26.33	26.53	25.53	25.82	1969500	25.82	down	down	correct
PACW.US	PacWest Bancorp	20210819	39.971	40.1	39.2	39.68	589339	39.4774	down	down	correct
PACX.US	Pioneer Merger Corp	20210819	9.85	9.9	9.85	9.87	85200	9.87	up	up	correct
PACXU.US	Pioneer Merger Corp	20210819	10.18	10.2	10.12	10.122	2300	10.122	down	down	correct
PACXW.US	Pioneer Merger Corp	20210819	1.08	1.09	1	1	31908	1	down	down	correct
PAE.US	PAE Incorporated	20210819	7.61	7.67	7.43	7.55	763400	7.55	down	down	correct
PAEWW.US	PAE Incorporated	20210819	1.86	1.86	1.86	1.86	252	1.86
PAGP.US	Plains GP Holdings L.P	20210819	9.74	9.81	9.48	9.58	1505914	9.4279	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210819	25.2	25.32	24.1466	24.7	191840	24.4426	down	down	correct
PAIC.US	Petra Acquisition Inc	20210819	10.05	10.05	10.03	10.03	3200	10.03	down	down	correct
PAICU.US	Petra Acquisition Inc	20210819	10.64	10.64	10.62	10.63	700	10.63	down	up	incorrect
PAICW.US	Petra Acquisition Inc	20210819	0.56	0.59	0.545	0.545	10549	0.545	down	down	correct
PALI.US	Palisade Bio Inc	20210819	2.53	2.6	2.46	2.47	76400	2.47	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210819	3.41	3.6	3.32	3.47	88900	3.47	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210819	9.9	9.9	9.85	9.86	6600	9.86	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210819	4.75	4.81	4.64	4.81	141911	4.7337	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210819	359.68	365.47	358.37	362.9	1228500	362.9	up	down	incorrect
PAQC.US	Provident Acquisition Corp	20210819	9.65	9.68	9.64	9.66	64700	9.66	up	up	correct
PAQCU.US	Provident Acquisition Corp	20210819	9.96	10.01	9.95	9.96	2000	9.96
PAQCW.US	Provident Acquisition Corp	20210819	0.69	0.7	0.66	0.6695	25360	0.6695	down	down	correct
PASG.US	Passage Bio Inc	20210819	10.65	11.12	10.51	10.67	263600	10.67	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210819	11.75	11.75	11.75	11.75	1042	8.7526
PATK.US	Patrick Industries Inc	20210819	81.12	81.75	80.31	81.43	113015	81.1597	up	down	incorrect
PAVM.US	PAVmed Inc	20210819	5.93	6.1	5.83	5.94	1896500	5.94	up	up	correct
PAVMW.US	PAVmed Inc	20210819	1.77	1.78	1.75	1.75	2100	1.75	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210819	4.38	4.39	4.37	4.37	1875	4.37	down	down	correct
PAX.US	Patria Investments Limited	20210819	16.08	16.44	15.4	16.35	855100	15.7604	up	up	correct
PAYA.US	Paya Holdings Inc	20210819	9.82	10.05	9.75	10.05	800300	10.05	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20210819	9.26	9.45	9.04	9.37	1355900	9.37	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20210819	1.9116	2.05	1.88	1.96	82481	1.96	up	down	incorrect
PAYS.US	PaySign Inc	20210819	2.65	2.72	2.48	2.54	263800	2.54	down	down	correct
PAYX.US	Paychex Inc	20210819	114.24	115.57	114.03	115.26	1338036	114.6433	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20210819	13.204	13.25	13.13	13.25	25400	13.25	up	down	incorrect
PBCT.US	People's United Financial Inc	20210819	15.722	15.84	15.52	15.67	2281714	15.5056	down	down	correct
PBCTP.US	People's United Financial Inc	20210819	28.99	29.2799	28.945	29	14990	28.2919	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20210819	11.76	11.97	11.72	11.76	11700	11.76
PBHC.US	Pathfinder Bancorp Inc	20210819	16.25	16.25	16.25	16.25	241	16.1802
PBIP.US	Prudential Bancorp Inc	20210819	14.19	14.2565	14.18	14.25	6340	14.1126	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210819	2.23	2.239	2.15	2.17	33800	2.17	down	up	incorrect
PBPB.US	Potbelly Corporation	20210819	6.59	6.605	6.35	6.39	48734	6.39	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210819	1.35	1.39	1.3	1.31	2437100	1.31	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210819	7.03	7.14	6.76	6.8	286900	6.8	down	up	incorrect
PCAR.US	PACCAR Inc	20210819	79.45	80.665	79.25	80.37	4484272	78.7076	up	up	correct
PCB.US	PCB Bancorp	20210819	19.21	19.62	18.945	19.59	80755	19.4895	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20210819	49.13	49.55	48.914	49.19	283960	45.1612	up	up	correct
PCOM.US	Points International Ltd	20210819	16.68	16.84	16.59	16.79	16100	16.79	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210819	55.47	55.77	54.33	54.65	521700	54.65	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210819	5.24	5.46	5.18	5.28	19800	5.28	up	up	correct
PCSB.US	PCSB Financial Corporation	20210819	18.25	18.48	18.25	18.48	20508	18.4214	up	up	correct
PCT.US	PureCycle Technologies Inc	20210819	11.66	11.92	10.85	10.9	1655000	10.9	down	down	correct
PCTI.US	PCTEL Inc	20210819	6.35	6.41	6.3	6.35	31167	6.2926
PCTTU.US	PureCycle Technologies Inc	20210819	14.4	14.4	14.16	14.2	400	14.2	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20210819	4.25	4.25	3.75	3.76	50402	3.76	down	down	correct
PCTY.US	Paylocity Holding Corporation	20210819	244.84	250.59	244.495	247.05	229900	247.05	up	up	correct
PCVX.US	Vaxcyte Inc	20210819	22.62	22.886	19.518	20.26	360200	20.26	down	down	correct
PCYG.US	Park City Group Inc	20210819	5.32	5.4	5.26	5.3	9200	5.3	down	down	correct
PCYO.US	Pure Cycle Corporation	20210819	14.2	14.52	14.15	14.49	70700	14.49	up	up	correct
PDCE.US	PDC Energy Inc	20210819	36.33	37.61	35.73	36.59	909918	36.0141	up	up	correct
PDCO.US	Patterson Companies Inc	20210819	29.18	29.86	28.96	29.39	579629	29.1531	up	up	correct
PDD.US	Pinduoduo Inc	20210819	76.08	76.84	74.12	74.69	10034300	74.69	down	down	correct
PDEX.US	Pro	20210819	30.45	30.8	29.04	29.85	34100	29.85	down	down	correct
PDFS.US	PDF Solutions Inc	20210819	21.55	21.85	21.52	21.6	102300	21.6	up	up	correct
PDLB.US	PDL Community Bancorp	20210819	13.53	13.56	13.52	13.53	3700	13.53
PDSB.US	PDS Biotechnology Corporation	20210819	9.99	10.202	9.57	9.59	302700	9.59	down	down	correct
PDSKX.US	PDSKX	20210819	27.67	27.67	27.67	27.67	0	27.4714
PDSRX.US	PDSRX	20210819	27.6	27.6	27.6	27.6	0	27.4222
PDSYX.US	PDSYX	20210819	27.79	27.79	27.79	27.79	0	27.5904
PEB.US	PH	20210819	25.1	25.21	24.77	25.15	46980	24.8409	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20210819	28	28.39	27.49	28.07	30087	27.732	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210819	30.56	31.12	30.54	30.86	79059	30.517	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20210819	29.58	30	29.24	29.88	179092	29.5458	up	up	correct
PEGA.US	Pegasystems Inc	20210819	130.5	131.37	128.65	129.71	156253	129.6453	down	down	correct
PENN.US	Penn National Gaming Inc	20210819	65.46	67.18	64.11	65.08	3924200	65.08	down	down	correct
PEP.US	PepsiCo Inc	20210819	155.82	159.42	155.78	158.91	4745624	156.7688	up	up	correct
PERI.US	Perion Network Ltd	20210819	17.3	17.6	17.08	17.36	306200	17.36	up	up	correct
PESI.US	Perma	20210819	5.74	5.75	5.71	5.71	10700	5.71	down	up	incorrect
PETQ.US	PetIQ Inc	20210819	24.15	24.88	23.76	23.99	774800	23.99	down	down	correct
PETS.US	PetMed Express Inc	20210819	28.13	28.4	27.12	27.12	543307	26.8616	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210819	3.11	3.14	2.74	2.75	195800	2.75	down	up	incorrect
PETVW.US	PetVivo Holdings Inc. Warrant	20210819	1.08	1.08	0.8381	0.8499	0	0.8499	down	down	correct
PETZ.US	TDH Holdings Inc	20210819	2.09	2.09	1.955	2.01	174100	2.01	down	down	correct
PFALX.US	PFALX	20210819	9.61	9.61	9.61	9.61	0	9.61
PFBC.US	Preferred Bank	20210819	58.66	60.1	58.66	59.65	54114	59.317	up	up	correct
PFC.US	Premier Financial Corp	20210819	28.59	29.21	28.44	28.93	161360	28.6787	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20210819	9.865	9.9	9.805	9.86	76600	9.86	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210819	10	10	10	10	200	10
PFDRW.US	Pathfinder Acquisition Corporation	20210819	0.94	0.94	0.92	0.92	418	0.92	down	up	incorrect
PFFLX.US	PFFLX	20210819	9.61	9.61	9.61	9.61	0	9.61
PFG.US	Principal Financial Group Inc	20210819	64.48	65.35	64.11	64.59	657328	63.4067	up	up	correct
PFHD.US	Professional Holding Corp	20210819	19.27	19.87	18.88	19.49	43000	19.49	up	up	correct
PFIE.US	Profire Energy Inc	20210819	1.06	1.08	1.04	1.05	95100	1.05	down	down	correct
PFIN.US	P&F Industries Inc	20210819	6.25	6.52	6.25	6.52	8300	6.52	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20210819	45.17	45.28	44.5	44.99	7965	44.276	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210819	9.61	9.61	9.61	9.61	0	9.4158
PFLT.US	PennantPark Floating Rate Capital Ltd	20210819	12.98	12.98	12.471	12.51	530771	12.1533	down	down	correct
PFMT.US	Performant Financial Corporation	20210819	3.7	3.91	3.67	3.85	983500	3.85	up	up	correct
PFSW.US	PFSweb Inc	20210819	13.15	13.28	13.02	13.15	91600	13.15
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20210819	9.99	9.99	9.99	9.99	0	9.99
PFX.US	Phenixfin Corporation	20210819	42.56	43.84	40.42	41.75	135885	41.75	down	down	correct
PFXNL.US	PhenixFIN Corporation	20210819	25.31	25.47	25.31	25.47	300	24.7178	up	up	correct
PGC.US	Peapack	20210819	32.16	32.49	31.97	32.44	29095	32.3949	up	up	correct
PGEN.US	Precigen Inc	20210819	5.71	5.81	5.47	5.49	732600	5.49	down	down	correct
PGNY.US	Progyny Inc	20210819	43.849	45.89	43.59	45.62	1248100	45.62	up	up	correct
PGRW.US	Progress Acquisition Corp	20210819	9.71	9.71	9.71	9.71	0	9.71
PGRWU.US	Progress Acquisition Corp	20210819	9.96	9.96	9.96	9.96	0	9.96
PGRWW.US	Progress Acquisition Corp	20210819	0.61	0.61	0.61	0.61	20	0.61
PHAR.US	Pharming Group NV	20210819	10.03	10.13	10.03	10.1	2000	10.1	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210819	3.07	3.2	3.05	3.14	288700	3.14	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20210819	30.72	31.82	30.085	30.81	58800	30.81	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210819	3.35	3.35	3	3.1	9900	3.1	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210819	9.75	9.75	9.73	9.75	11200	9.75
PHICU.US	Population Health Investment Co. Inc	20210819	10.03	10.03	10.03	10.03	0	10.03
PHICW.US	Population Health Investment Co. Inc	20210819	0.79	0.849	0.777	0.781	21800	0.781	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210819	1.66	1.74	1.62	1.62	278300	1.62	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210819	0.1449	0.1584	0.122	0.1584	13885	0.1584	up	up	correct
PHUN.US	Phunware Inc	20210819	0.86	0.87	0.82	0.821	899900	0.821	down	down	correct
PHUNW.US	Phunware Inc	20210819	0.216	0.216	0.2158	0.2158	7008	0.2158	down	down	correct
PHVS.US	Pharvaris N.V	20210819	16.77	17.11	16.51	17	2200	17	up	up	correct
PI.US	Impinj Inc	20210819	47.83	48.65	46.98	48.05	154300	48.05	up	up	correct
PIIVX.US	PIIVX	20210819	44.11	44.11	44.11	44.11	0	44.11
PINC.US	Premier Inc	20210819	38.47	38.515	37.435	37.75	644288	37.3491	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210819	3.95	3.99	3.86	3.9	757400	3.9	down	up	incorrect
PIXY.US	ShiftPixy Inc	20210819	1.37	1.43	1.34	1.38	466600	1.38	up	up	correct
PKBK.US	Parke Bancorp Inc	20210819	20.05	20.44	19.87	19.94	28922	19.7956	down	up	incorrect
PKOH.US	Park	20210819	24.011	24.2	23.28	23.64	18693	23.5116	down	down	correct
PLAB.US	Photronics Inc	20210819	12.86	13.08	12.8	13.06	244900	13.06	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210819	32.86	32.975	30.92	31.48	1249000	31.48	down	down	correct
PLBC.US	Plumas Bancorp	20210819	32.48	32.48	32	32.24	7830	32.1188	down	down	correct
PLBY.US	PLBY Group Inc	20210819	20.77	21.835	20.08	20.62	1241600	20.62	down	down	correct
PLCE.US	The Children's Place Inc	20210819	94.07	101.11	92.54	95.62	470000	95.62	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210819	1.26	1.29	1.24	1.26	113400	1.26
PLL.US	Piedmont Lithium Inc	20210819	50.28	51.72	48.211	49.89	486900	49.89	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20210819	9.67	9.67	9.67	9.67	3200	9.67
PLMIU.US	Plum Acquisition Corp. I	20210819	9.88	9.9	9.88	9.9	7000	9.9	up	up	correct
PLMIW.US	Plum Acquisition Corp. I	20210819	0.93	0.93	0.8902	0.91	5069	0.91	down	down	correct
PLMR.US	Palomar Holdings Inc	20210819	80.01	83.94	79.8	83.65	89100	83.65	up	up	correct
PLPC.US	Preformed Line Products Company	20210819	71.37	72.35	70.71	71.67	2611	71.2242	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210819	18.76	19.5	17.465	17.76	126451	17.76	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210819	21.5	21.6	20.59	21.12	35800	21.12	down	down	correct
PLTK.US	Playtika Holding Corp	20210819	24.21	24.76	24.065	24.64	876000	24.64	up	down	incorrect
PLUG.US	Plug Power Inc	20210819	25.04	25.39	23.7	23.76	18274700	23.76	down	down	correct
PLUS.US	ePlus inc	20210819	103.14	104.23	101.8	104.2	49210	52.1	up	up	correct
PLXP.US	PLx Pharma Inc	20210819	16.39	16.57	15.341	15.48	867800	15.48	down	down	correct
PLXS.US	Plexus Corp	20210819	86.93	87.56	85.26	85.94	81600	85.94	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210819	6.45	6.5	6.303	6.43	1012700	6.43	down	down	correct
PMAAX.US	PMAAX	20210819	11.99	11.99	11.99	11.99	0	11.9329
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210819	4.17	4.3	3.35	3.48	50806770	3.48	down	up	incorrect
PMD.US	Psychemedics Corporation	20210819	6.76	6.967	6.31	6.31	11827	6.2656	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210819	0.61	0.62	0.6	0.6	193400	0.6	down	down	correct
PMFLX.US	PMFLX	20210819	11.99	11.99	11.99	11.99	0	11.9214
PMGM.US	Priveterra Acquisition Corp	20210819	9.68	9.76	9.68	9.76	151000	9.76	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20210819	9.9	9.9	9.89	9.89	5700	9.89	down	down	correct
PMGMW.US	Priveterra Acquisition Corp	20210819	0.65	0.65	0.65	0.65	2120	0.65
PMIFX.US	PMIFX	20210819	9.78	9.78	9.78	9.78	0	9.78
PMT.US	PC	20210819	24.73	25	24.57	24.85	2210955	24.3424	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20210819	26.21	26.93	21.68	22.65	81000	22.65	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210819	31.11	31.78	25.01	28.52	865500	28.52	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210819	9.05	9.24	8.82	9.24	9500	9.24	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20210819	92.67	93.36	90.79	91.56	269893	91.3968	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210819	28.5	28.91	28.11	28.595	10600	28.1669	up	up	correct
PNNT.US	PennantPark Investment Corporation	20210819	6.51	6.52	6.34	6.37	262776	6.1435	down	up	incorrect
PNNTG.US	PNNTG	20210819	25.3	25.39	25.3	25.37	11000	25.0259	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20210819	49.97	51	47.9	50.27	3400	50.27	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210819	8.71	8.93	8.49	8.93	87700	8.93	up	up	correct
PNTG.US	The Pennant Group Inc	20210819	26.41	27.135	25.52	25.63	74500	25.63	down	down	correct
POAI.US	Predictive Oncology Inc	20210819	1.08	1.08	0.985	1	860400	1	down	down	correct
PODD.US	Insulet Corporation	20210819	295.5	298.33	293.08	294.81	216400	294.81	down	down	correct
POLA.US	Polar Power Inc	20210819	6.23	6.32	5.93	6.05	61900	6.05	down	up	incorrect
PONOU.US	Pono Capital Corp Unit	20210819	10.049	10.049	10.02	10.02	47800	10.02	down	up	incorrect
POOL.US	Pool Corporation	20210819	475.55	487.63	472.955	484.37	188441	483.6256	up	up	correct
POPM.US	PopMail.com Inc	20210819	0.0001	0.0001	0.0001	0.0001	0	0.0001
POSH.US	Poshmark Inc	20210819	25.99	26.51	25.62	25.79	777000	25.79	down	down	correct
POW.US	Powered Brands	20210819	9.63	9.63	9.63	9.63	0	9.63
POWI.US	Power Integrations Inc	20210819	98.09	99.41	96.9	98.74	580651	98.4771	up	up	correct
POWL.US	Powell Industries Inc	20210819	26.24	26.24	24.975	25.09	38336	24.8533	down	down	correct
POWRU.US	Powered Brands	20210819	9.91	9.91	9.91	9.91	700	9.91
POWRW.US	Powered Brands	20210819	0.6801	0.7	0.6798	0.6801	11825	0.6801
POWW.US	AMMO Inc	20210819	7.42	7.42	7.1	7.12	1910500	7.12	down	up	incorrect
POWWP.US	AMMO Inc	20210819	28.15	28.15	27.9	28	12900	26.7512	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210819	38.48	38.93	37.64	37.94	327900	37.6455	down	down	correct
PPBT.US	Purple Biotech Ltd	20210819	4.55	4.6	4.38	4.4	246500	4.4	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20210819	27.15	27.43	27.07	27.16	1500400	27.16	up	down	incorrect
PPD.US	PPD Inc	20210819	45.95	46.07	45.85	46.03	1039900	46.03	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210819	9.67	9.67	9.67	9.67	482975	9.67
PPGHU.US	Poema Global Holdings Corp	20210819	10	10	10	10	0	10
PPGHW.US	Poema Global Holdings Corp	20210819	0.75	0.75	0.75	0.75	58475	0.75
PPHPU.US	PHP Ventures Acquisition Corp. Units	20210819	10.1	10.14	10.1	10.14	138100	10.14	up	up	correct
PPIH.US	Perma	20210819	6.85	6.96	6.8	6.96	12200	6.96	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20210819	3.55	3.7	3.45	3.55	120500	3.55
PPTA.US	Midas Gold Corp.	20210819	5.22	5.3	5.18	5.26	304000	5.26	up	up	correct
PRAA.US	PRA Group Inc	20210819	40.68	41.42	40.01	40.16	266600	40.16	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210819	15.7	17.19	15.25	16.63	242400	16.63	up	up	correct
PRCH.US	Porch Group Inc	20210819	16.94	17.29	15.49	15.76	2090300	15.76	down	up	incorrect
PRDEX.US	PREDEX Funds	20210819	26.64	26.64	26.64	26.64	0	26.3569
PRDO.US	Perdoceo Education Corporation	20210819	10.8	10.85	10.55	10.62	342900	10.62	down	down	correct
PRFT.US	Perficient Inc	20210819	102.58	104.17	101.5	103.49	357300	103.49	up	up	correct
PRFX.US	PainReform Ltd	20210819	2.75	2.83	2.57	2.58	270600	2.58	down	down	correct
PRGS.US	Progress Software Corporation	20210819	43.42	43.86	42.91	43.16	247137	42.8462	down	down	correct
PRIM.US	Primoris Services Corporation	20210819	24.815	24.93	24.06	24.26	300713	24.1417	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210819	43.7	43.7	43.7	43.7	0	43.7
PRLD.US	Prelude Therapeutics Incorporated	20210819	30.19	30.19	28.59	28.78	113300	28.78	down	down	correct
PRLVX.US	PRLVX	20210819	43.32	43.32	43.32	43.32	0	43.32
PROC.US	Procaps Group S.A. Ordinary Shares	20210819	10.13	10.14	10.1	10.1	26200	10.1	down	up	incorrect
PROF.US	Profound Medical Corp	20210819	14.29	14.55	13.95	14.2	21800	14.2	down	down	correct
PROG.US	Progenity Inc	20210819	1.6	1.65	1.47	1.49	3138000	1.49	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210819	17.29	17.29	16.87	17	4505	16.8589	down	down	correct
PRPH.US	ProPhase Labs Inc	20210819	5.43	5.57	5.25	5.31	58100	5.31	down	down	correct
PRPL.US	Purple Innovation Inc	20210819	25	25.74	24.49	24.6	838500	24.6	down	down	correct
PRPO.US	Precipio Inc	20210819	2.81	2.99	2.776	2.88	751000	2.88	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20210819	5.87	5.93	5.63	5.66	224300	5.66	down	down	correct
PRSR.US	Prospector Capital Corp	20210819	9.63	9.7	9.61	9.675	39400	9.675	up	up	correct
PRSRU.US	Prospector Capital Corp	20210819	9.9	9.94	9.9	9.92	2800	9.92	up	up	correct
PRSRW.US	Prospector Capital Corp	20210819	0.7401	0.8237	0.7401	0.76	16183	0.76	up	up	correct
PRTA.US	Prothena Corporation plc	20210819	57.97	61.93	56.39	59.11	330500	59.11	up	up	correct
PRTC.US	PureTech Health plc	20210819	48.48	51.115	46.43	48.865	1800	48.865	up	up	correct
PRTG.US	Portage Biotech Inc	20210819	19.39	19.87	18.19	19	66400	19	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210819	5.93	5.93	5.509	5.78	22400	5.78	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210819	5.12	5.2	4.7	5.02	1014200	5.02	down	down	correct
PRTS.US	CarParts.com Inc	20210819	16.38	16.7	15.76	15.77	703900	15.77	down	down	correct
PRVA.US	Privia Health Group Inc	20210819	31.46	32.15	30.75	31.6	202800	31.6	up	up	correct
PRVB.US	Provention Bio Inc	20210819	5.86	5.93	5.65	5.66	800200	5.66	down	down	correct
PSA.US	PQ	20210819	24.95	25.08	24.9499	25.07	158483	25.07	up	down	incorrect
PSAG.US	Property Solutions Acquisition Corp. II	20210819	9.61	9.61	9.6	9.61	20300	9.61
PSAGU.US	Property Solutions Acquisition Corp. II	20210819	9.9	9.9	9.9	9.9	100	9.9
PSEC.US	Prospect Capital Corporation	20210819	8.05	8.08	7.9	7.94	4165670	7.6612	down	down	correct
PSHG.US	Performance Shipping Inc	20210819	4.45	4.48	4.4	4.43	7200	4.43	down	up	incorrect
PSMT.US	PriceSmart Inc	20210819	79.59	80.48	78.58	79.83	102500	79.83	up	up	correct
PSNL.US	Personalis Inc	20210819	17.05	17.145	16.59	16.69	540100	16.69	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210819	18.87	18.87	18.87	18.87	0	18.6662
PSTI.US	Pluristem Therapeutics Inc	20210819	2.96	2.99	2.84	2.91	293500	2.91	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20210819	2.06	2.1	1.93	1.93	307700	1.93	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20210819	9.45	9.63	8.81	8.88	105240	8.88	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210819	0.82	0.87	0.81	0.82	522000	0.82
PTC.US	PTC Inc	20210819	124.98	126.47	124.18	126.25	578900	126.25	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210819	37.61	38.655	36.83	37.01	492800	37.01	down	down	correct
PTDEX.US	PREDEX	20210819	26.77	26.77	26.77	26.77	0	26.5023
PTE.US	PolarityTE Inc	20210819	0.81	0.848	0.7991	0.8052	521874	0.8052	down	down	correct
PTEN.US	Patterson	20210819	6.79	6.93	6.495	6.61	1616916	6.5743	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20210819	46.24	48.88	45.91	48.23	219100	48.23	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210819	9.68	9.7	9.68	9.69	4000	9.69	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210819	10	10.05	10	10.05	3500	10.05	up	down	incorrect
PTICW.US	PropTech Investment Corporation II	20210819	1.07	1.07	0.95	0.95	1600	0.95	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210819	2.01	2.15	1.81	1.88	3650845	1.88	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20210819	0.4101	0.5399	0.4101	0.5399	580	0.5399	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20210819	23.7	24	23.6	23.9	29360	23.3223	up	up	correct
PTNR.US	Partner Communications Company Ltd	20210819	4.42	4.42	4.35	4.42	700	4.42
PTOC.US	Pine Technology Acquisition Corp	20210819	9.63	9.63	9.63	9.63	500	9.63
PTOCU.US	Pine Technology Acquisition Corp	20210819	9.9	9.9	9.9	9.9	0	9.9
PTON.US	Peloton Interactive Inc	20210819	109.11	110.05	107.41	107.8	3907700	107.8	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20210819	2.3	2.634	2.3	2.46	99200	2.46	up	up	correct
PTRA.US	Proterra Inc	20210819	9.025	9.1	8.77	8.9	2497400	8.9	down	down	correct
PTRAW.US	Proterra Inc	20210819	2.7	2.7	2.3	2.31	146600	2.31	down	down	correct
PTRS.US	Partners Bancorp	20210819	8.7525	8.91	8.7525	8.9	1359	8.8494	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210819	32.1	33	31.41	32.14	26900	32.14	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20210819	14.5	14.5	13.33	13.6	107100	13.3991	down	down	correct
PUBM.US	PubMatic Inc	20210819	26.02	26.89	25.32	25.44	1049400	25.44	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210819	9.62	9.66	9.62	9.66	35300	9.66	up	down	incorrect
PUCKU.US	Goal Acquisitions Corp	20210819	10.21	10.21	10.21	10.21	1000	10.21
PUCKW.US	Goal Acquisitions Corp	20210819	0.6101	0.65	0.61	0.6399	5040	0.6399	up	up	correct
PULM.US	Pulmatrix Inc	20210819	0.775	0.788	0.75	0.752	205200	0.752	down	down	correct
PUYI.US	Puyi Inc	20210819	4.92	4.92	4.92	4.92	300	4.92
PVAC.US	Penn Virginia Corporation	20210819	15.01	15.89	15	15.76	585800	15.76	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20210819	16.33	16.45	16.24	16.45	25596	16.4169	up	up	correct
PWDEX.US	PREDEX	20210819	26.77	26.77	26.77	26.77	0	26.5023
PWFL.US	PowerFleet Inc	20210819	6.91	6.99	6.66	6.69	70300	6.69	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210819	23.75	23.75	23.47	23.49	9887	22.8687	down	down	correct
PWP.US	Perella Weinberg Partners	20210819	13.44	13.87	13.25	13.29	456300	13.1476	down	down	correct
PWPPW.US	Perella Weinberg Partners	20210819	1.25	3.25	1.22	3.12	8983	3.12	up	up	correct
PXLW.US	Pixelworks Inc	20210819	3.2	3.74	3.2	3.56	3096200	3.56	up	up	correct
PXS.US	Pyxis Tankers Inc	20210819	0.66	0.68	0.623	0.632	568100	0.632	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210819	17.4999	17.4999	16.55	17.15	6763	16.6222	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20210819	0.225	0.225	0.225	0.225	424	0.225
PYCR.US	Paycor HCM Inc. Common Stock	20210819	35.9	36.968	34.51	34.89	277500	34.89	down	down	correct
PYPD.US	PolyPid Ltd	20210819	7.97	8.14	7.91	8.06	16000	8.06	up	up	correct
PYPL.US	PayPal Holdings Inc	20210819	267.19	272.01	266.603	270.58	5119900	270.58	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210819	3.98	4	3.81	3.87	111400	3.87	down	down	correct
PZZA.US	Papa John's International Inc	20210819	126.77	128.44	126.02	127.5	285714	127.1627	up	down	incorrect
QADA.US	QAD Inc	20210819	86.9	87.11	86.9	87.1	197900	87.1	up	down	incorrect
QADB.US	QAD Inc	20210819	86.58	86.58	86.58	86.58	249	86.58
QCOM.US	QUALCOMM Incorporated	20210819	140.65	141.45	138.96	140.61	8660978	139.4311	down	down	correct
QCRH.US	QCR Holdings Inc	20210819	48.19	48.57	47.63	48.38	43303	48.2694	up	up	correct
QDEL.US	Quidel Corporation	20210819	117.1	118	114	114.31	571600	114.31	down	down	correct
QFIN.US	360 DigiTech Inc	20210819	17.3	17.4999	16.69	16.9	3363716	16.6718	down	down	correct
QH.US	Quhuo Limited	20210819	2.33	2.359	2	2.08	134400	2.08	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210819	5.76	5.95	5.72	5.8	102700	5.8	up	up	correct
QIWI.US	QIWI plc	20210819	9.67	9.67	9.07	9.09	746827	8.4853	down	down	correct
QK.US	Q&K International Group Limited	20210819	0.784	0.835	0.65	0.7	346200	0.7	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210819	1.27	1.31	1.2	1.24	285300	1.24	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210819	3.967	4.12	3.967	4.1	18300	4.1	up	down	incorrect
QLYS.US	Qualys Inc	20210819	107.52	110.8	107.1	109.77	315100	109.77	up	up	correct
QMCO.US	Quantum Corporation	20210819	5.46	5.51	5.25	5.32	344400	5.32	down	down	correct
QNST.US	QuinStreet Inc	20210819	16.23	16.52	16.05	16.13	208600	16.13	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210819	29.3	29.4	29.1	29.22	98537	28.3635	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210819	6.33	6.62	6.28	6.62	101400	6.62	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20210819	10.35	10.52	10.225	10.37	3655537	9.1152	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20210819	10.3	10.595	10.29	10.29	3648	9.1156	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20210819	109.1	109.6	108.965	109.35	35300	105.3395	up	up	correct
QRVO.US	Qorvo Inc	20210819	178.3	181.97	177.6	180.13	954100	180.13	up	up	correct
QS.US	WT	20210819	20.14	20.17	19.26	19.3	9734323	19.3	down	down	correct
QSI.US	Quantum	20210819	8.43	8.87	8.2	8.28	1153400	8.28	down	down	correct
QSIAW.US	Quantum	20210819	2.14	2.18	2.01	2.011	6478	2.011	down	down	correct
QTNT.US	Quotient Limited	20210819	2.83	2.93	2.76	2.78	341700	2.78	down	down	correct
QTRX.US	Quanterix Corporation	20210819	45.05	46.44	44.61	46.35	223300	46.35	up	up	correct
QTT.US	Qutoutiao Inc	20210819	1.25	1.28	1.16	1.22	1044077	12.2	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210819	6.49	6.49	6.13	6.42	174100	6.42	down	down	correct
QUIK.US	QuickLogic Corporation	20210819	5.27	5.27	4.87	5.05	123600	5.05	down	down	correct
QUMU.US	Qumu Corporation	20210819	2.73	2.86	2.59	2.69	581500	2.69	down	down	correct
QURE.US	uniQure N.V	20210819	27.34	27.78	26.42	26.49	376800	26.49	down	up	incorrect
RACB.US	Research Alliance Corp. II	20210819	9.83	9.83	9.83	9.83	0	9.83
RADA.US	RADA Electronic Industries Ltd	20210819	11.21	11.41	10.91	11.03	260700	11.03	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210819	15.47	16.05	15.33	15.88	491900	15.88	up	up	correct
RAIL.US	FreightCar America Inc	20210819	5.26	5.4	5.11	5.2	595400	5.2	down	down	correct
RAIN.US	Rain Therapeutics Inc	20210819	16.3	16.91	15.58	16.9	52500	16.9	up	up	correct
RAM.US	Aries I Acquisition Corp	20210819	9.83	9.83	9.775	9.775	36320	9.775	down	down	correct
RAMMU.US	Aries I Acquisition Corporation	20210819	10.09	10.18	10.09	10.125	57700	10.125	up	up	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20210819	0.7	0.72	0.6501	0.6865	50037	0.6865	down	down	correct
RAND.US	Rand Capital Corporation	20210819	17.7657	17.93	17.7657	17.93	1126	17.827	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20210819	17.05	17.825	16.6	17.07	117200	17.07	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210819	31.49	32.17	29.72	29.87	115200	29.87	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20210819	79.79	81.47	77.53	77.92	405600	77.92	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210819	1.2	1.22	1.15	1.17	118400	1.17	down	down	correct
RAVN.US	Raven Industries Inc	20210819	58.03	58.26	58	58.07	201200	58.07	up	up	correct
RBB.US	RBB Bancorp	20210819	25.68	25.68	25.0155	25.43	30880	25.3002	down	down	correct
RBBN.US	Ribbon Communications Inc	20210819	6.06	6.21	6.02	6.17	328900	6.17	up	up	correct
RBCAA.US	Republic Bancorp Inc	20210819	49.68	50.02	49.67	49.69	79707	49.0967	up	up	correct
RBCN.US	Rubicon Technology Inc	20210819	9.25	9.37	9.22	9.22	2300	9.22	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20210819	10.63	10.65	10.6	10.65	3400	10.65	up	up	correct
RBNC.US	Reliant Bancorp Inc	20210819	29.105	29.105	27.92	28.23	50997	28.1296	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20210819	2.69	2.69	2.43	2.52	1382723	2.52	down	down	correct
RCEL.US	AVITA Medical Inc	20210819	17.08	17.45	17.02	17.1	68800	17.1	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210819	9.8	9.82	9.8	9.82	65100	9.82	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210819	10.077	10.115	10.077	10.115	1300	10.115	up	up	correct
RCHGW.US	Recharge Acquisition Corp	20210819	0.6312	0.6896	0.631	0.6896	9799	0.6896	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210819	11.08	11.08	11.08	11.08	0	10.7244
RCICX.US	Resource Credit Income Fund Class C	20210819	11.2	11.2	11.2	11.2	0	10.8831
RCII.US	Rent	20210819	59.51	61.64	59.002	61.26	363623	60.5322	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210819	11.11	11.11	11.11	11.11	0	10.7542
RCILX.US	RCILX	20210819	11.07	11.07	11.07	11.07	0	10.7341
RCIWX.US	Resource Credit Income Fund Class W Shar	20210819	11.07	11.07	11.07	11.07	0	10.7341
RCKT.US	Rocket Pharmaceuticals Inc	20210819	28.39	28.99	27.26	27.42	495300	27.42	down	down	correct
RCKY.US	Rocky Brands Inc	20210819	46	46.99	45.6	46.16	50372	45.8152	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20210819	9.64	9.67	9.64	9.67	1100	9.67	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210819	9.92	9.92	9.92	9.92	0	9.92
RCM.US	R1 RCM Inc	20210819	19.55	19.65	19.04	19.14	627300	19.14	down	down	correct
RCMT.US	RCM Technologies Inc	20210819	4.31	4.53	4.28	4.5	156300	4.5	up	up	correct
RCON.US	Recon Technology Ltd	20210819	2.81	2.86	2.69	2.75	999800	2.75	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210819	4	4.09	3.9	4.08	12934	4.08	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20210819	1.2	1.2	1.15	1.15	5502	1.15	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210819	9.97	9.98	9.95	9.95	16100	9.95	down	up	incorrect
RDCM.US	RADCOM Ltd	20210819	10.41	10.71	10.04	10.53	9800	10.53	up	up	correct
RDFN.US	Redfin Corporation	20210819	45.03	46.83	44.44	45.93	2195200	45.93	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210819	6.78	6.85	6.56	6.6	231800	6.6	down	down	correct
RDI.US	Reading International Inc	20210819	5.1	5.1	4.82	4.83	20700	4.83	down	up	incorrect
RDIB.US	Reading International Inc	20210819	22.36	24.79	21.65	24.34	13475	24.34	up	up	correct
RDNT.US	RadNet Inc	20210819	31.05	31.36	29.77	30.4	274100	30.4	down	up	incorrect
RDUS.US	Radius Health Inc	20210819	12.95	13.21	12.71	12.86	445600	12.86	down	down	correct
RDVT.US	Red Violet Inc	20210819	25.1	26.76	24.99	26.3	38600	26.3	up	up	correct
RDWR.US	Radware Ltd	20210819	32.32	32.83	32.25	32.71	83100	32.71	up	up	correct
REAL.US	The RealReal Inc	20210819	12.59	12.965	12.315	12.46	2115900	12.46	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210819	1.85	1.95	1.8	1.942	100600	1.942	up	up	correct
REDU.US	RISE Education Cayman Ltd	20210819	0.81	0.813	0.78	0.813	104500	0.813	up	up	correct
REE.US	REE Automotive Ltd.	20210819	9.79	9.96	9.08	9.16	144900	9.16	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210819	1.395	1.395	1.28	1.31	4200	1.31	down	down	correct
REED.US	Reed's Inc	20210819	0.7	0.7	0.65	0.67	222100	0.67	down	down	correct
REFR.US	Research Frontiers Incorporated	20210819	2.03	2.07	2.01	2.03	63500	2.03
REG.US	Regency Centers Corporation	20210819	64.14	64.84	63.505	64.4	557227	63.2818	up	up	correct
REGI.US	Renewable Energy Group Inc	20210819	49.12	49.94	48.04	48.87	999300	48.87	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210819	628.93	662.87	628.93	655.63	1284600	655.63	up	up	correct
REKR.US	Rekor Systems Inc	20210819	6.86	7.05	6.6	6.76	1108900	6.76	down	down	correct
RELI.US	Reliance Global Group Inc	20210819	2.8	2.8	2.5	2.54	52000	2.54	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20210819	0.3295	0.3295	0.3295	0.3295	26	0.3295
RELL.US	Richardson Electronics Ltd	20210819	7.85	7.86	7.68	7.82	50990	7.7809	down	down	correct
REPH.US	Recro Pharma Inc	20210819	2.25	2.53	2.13	2.5	720600	2.5	up	up	correct
REPL.US	Replimune Group Inc	20210819	29.1	29.83	28.75	28.98	235500	28.98	down	down	correct
RESN.US	Resonant Inc	20210819	2.59	2.59	2.47	2.48	911100	2.48	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210819	109.03	110.385	100.33	102.11	404500	102.11	down	up	incorrect
RETO.US	ReTo Eco	20210819	0.828	0.85	0.775	0.8	2106100	0.8	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210819	9.69	9.7	9.64	9.69	4100	9.69
REVHU.US	Revolution Healthcare Acquisition Corp	20210819	9.91	9.91	9.87	9.87	6400	9.87	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20210819	1	1.03	0.97	1	14218	1
REYN.US	Reynolds Consumer Products Inc	20210819	28.84	29.29	28.8	29.18	309900	28.9546	up	up	correct
RFIL.US	RF Industries Ltd	20210819	7.88	7.98	7.81	7.95	6000	7.95	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20210819	7.93	7.994	6.24	6.3	28900	6.3	down	down	correct
RGCO.US	RGC Resources Inc	20210819	24.43	24.49	24.09	24.29	1131	24.0879	down	down	correct
RGEN.US	Repligen Corporation	20210819	252.1	261.69	251.11	259.56	233500	259.56	up	down	incorrect
RGLD.US	Royal Gold Inc	20210819	110	111.46	108.35	109.68	307852	109.3403	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20210819	0.66	0.67	0.65	0.65	397400	0.65	down	up	incorrect
RGNX.US	REGENXBIO Inc	20210819	31.72	32.02	29.05	29.09	342800	29.09	down	down	correct
RGP.US	Resources Connection Inc	20210819	14.82	15.55	14.54	15.38	288800	15.1304	up	up	correct
RIBT.US	RiceBran Technologies	20210819	0.89	0.9021	0.8421	0.8427	132830	0.8427	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20210819	60.9	63.24	59.52	61.6	59650	61.525	up	down	incorrect
RICOU.US	Agrico Acquisition Corp. Unit	20210819	10.05	10.1	10.05	10.1	110100	10.1	up	up	correct
RIDE.US	Lordstown Motors Corp	20210819	5.16	5.245	4.77	4.77	12360400	4.77	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210819	3.46	3.59	3.44	3.5	1370000	3.5	up	up	correct
RILY.US	B. Riley Financial Inc	20210819	62.23	62.91	58.67	60.4	842552	59.6562	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210819	25.77	25.85	25.77	25.81	9000	25.4659	up	up	correct
RILYM.US	RILYM	20210819	25.908	25.95	25.9	25.9	12200	25.5036	down	down	correct
RILYN.US	B. Riley Financial Inc	20210819	26.19	26.322	26.15	26.2	6000	25.7955	up	up	correct
RILYP.US	B. Riley Financial Inc	20210819	27.027	27.09	27.027	27.08	1200	26.6498	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210819	25.907	25.953	25.8	25.9	4000	25.5247	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20210819	24.98	25.02	24.95	24.99	91129	24.99	up	up	correct
RIOT.US	Riot Blockchain Inc	20210819	31.26	32.73	30.86	32.08	9289800	32.08	up	up	correct
RIVE.US	Riverview Financial Corporation	20210819	12.3	12.4	12.3	12.4	5600	12.4	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210819	2.13	2.18	2	2.03	452700	2.03	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20210819	10.08	10.1	9.91	10.01	603000	10.01	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210819	32.87	32.87	30.36	30.55	630600	30.55	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20210819	23.4	23.5	22.27	22.6	194456	22.6	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20210819	13.73	15.1	11.86	12.92	132800	12.92	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210819	15.65	15.66	15.54	15.54	8900	15.4014	down	down	correct
RMBL.US	RumbleON Inc	20210819	34.14	34.14	32.51	33.45	12200	33.45	down	down	correct
RMBS.US	Rambus Inc	20210819	23.02	23.78	22.87	23.39	589800	23.39	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210819	7.4	7.4	7.01	7.01	12100	7.01	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20210819	9.67	9.67	9.65	9.66	15000	9.66	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20210819	9.88	9.9	9.86	9.9	22100	9.9	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20210819	1.0883	1.0883	1.0883	1.0883	100	1.0883
RMNI.US	Rimini Street Inc	20210819	8.12	8.45	8.06	8.44	334600	8.44	up	down	incorrect
RMR.US	The RMR Group Inc	20210819	39.59	40.14	39.41	39.76	67134	33.6884	up	up	correct
RMRM.US	RMR Mortgage Trust	20210819	11.21	11.23	11.07	11.11	18300	10.9603	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20210819	0.61	0.61	0.57	0.57	603300	0.57	down	down	correct
RNA.US	Avidity Biosciences Inc	20210819	18.89	19.86	18.67	18.82	216334	18.82	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20210819	2.77	2.9	2.71	2.73	116500	2.73	down	up	incorrect
RNLX.US	Renalytix Plc	20210819	23.13	24.76	22.408	24.4	147100	24.4	up	up	correct
RNST.US	Renasant Corporation	20210819	35.405	35.405	34.06	34.2	345574	33.7661	down	down	correct
RNW.US	Renew Energy Global PLC	20210819	9.1	9.3	8.94	9.23	109000	9.23	up	up	correct
RNWK.US	RealNetworks Inc	20210819	1.7	1.73	1.58	1.63	605900	1.63	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210819	1.3	1.32	1.23	1.24	65500	1.24	down	down	correct
ROAD.US	Construction Partners Inc	20210819	32.52	33.01	32.14	32.28	137500	32.28	down	down	correct
ROCC.US	Ranger Oil Corporation	20210819	15.01	15.89	15	15.76	585829	15.76	up	up	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20210819	10.04	10.05	10.04	10.043	6600	10.043	up	up	correct
ROCK.US	Gibraltar Industries Inc	20210819	71.1	71.14	69.57	70.68	94500	70.68	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20210819	9.88	9.89	9.88	9.88	65100	9.88
ROCRU.US	Roth CH Acquisition III Co	20210819	10.03	10.129	10.03	10.129	1300	10.129	up	up	correct
ROCRW.US	Roth CH Acquisition III Co	20210819	1.26	1.265	1.24	1.25	11927	1.25	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210819	17.06	17.21	16.835	17.08	656396	16.8139	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210819	9.94	9.95	9.93	9.93	22000	9.93	down	down	correct
ROKU.US	Roku Inc	20210819	342.06	352	340	343.35	3561700	343.35	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210819	218.97	222.1	213.84	221.55	59700	221.55	up	up	correct
ROOT.US	Root Inc	20210819	5.85	5.95	5.585	5.65	3613978	5.65	down	down	correct
ROST.US	Ross Stores Inc	20210819	123.04	126.86	122.485	126.58	2594023	125.945	up	up	correct
ROVR.US	Rover Group Inc	20210819	9.44	9.7	9.24	9.59	225300	9.59	up	up	correct
ROVRW.US	Rover Group Inc	20210819	2.1	2.12	2.05	2.05	6600	2.05	down	down	correct
RPAY.US	Repay Holdings Corporation	20210819	22.05	22.21	21.43	21.53	682900	21.53	down	down	correct
RPD.US	Rapid7 Inc	20210819	109.07	110.61	108.3	109.38	241900	109.38	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210819	8	8.235	7.75	7.87	15400	7.87	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20210819	20.61	21	19.256	19.63	105100	19.63	down	down	correct
RPRX.US	Royalty Pharma plc	20210819	38.29	39.01	38.08	38.88	1370093	38.7244	up	up	correct
RPTX.US	Repare Therapeutics Inc	20210819	33.32	33.82	31.4	32.87	143900	32.87	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20210819	51.63	51.65	51.31	51.31	2500	51.1708	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210819	21.25	21.84	18.92	20.54	2231900	20.54	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20210819	39.12	39.83	38.52	39.56	683541	37.2196	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20210819	3.72	4.04	3.13	3.26	12439000	3.26	down	down	correct
RSSS.US	Research Solutions Inc	20210819	2.44	2.44	2.36	2.38	61700	2.38	down	up	incorrect
RSVR.US	Reservoir Media Inc	20210819	7.5	7.69	7.25	7.36	36900	7.36	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210819	0.9	0.9	0.85	0.9	17400	0.9
RTLR.US	Rattler Midstream LP	20210819	10.38	10.5	10.21	10.44	244400	10.2167	up	down	incorrect
RTPY.US	Reinvent Technology Partners Y	20210819	9.84	9.86	9.83	9.85	211100	9.85	up	up	correct
RTPYU.US	Reinvent Technology Partners Y	20210819	9.971	10	9.97	10	67500	10	up	up	correct
RTPYW.US	Reinvent Technology Partners Y	20210819	1.27	1.29	1.18	1.27	71242	1.27
RUBY.US	Rubius Therapeutics Inc	20210819	22.79	23.09	20.125	20.27	511212	20.27	down	up	incorrect
RUN.US	Sunrun Inc	20210819	41.915	42.84	40.97	41	4400000	41	down	down	correct
RUSHA.US	Rush Enterprises Inc	20210819	43.12	44.46	42.47	43.48	147271	43.3255	up	up	correct
RUSHB.US	Rush Enterprises Inc	20210819	41.6	42.2199	40.82	41.89	4869	41.7418	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210819	18.33	18.68	17.85	18.18	577800	18.18	down	down	correct
RVACU.US	Riverview Acquisition Corp. Unit	20210819	9.9	9.9	9.9	9.9	200	9.9
RVMD.US	Revolution Medicines Inc	20210819	26.53	26.9	24.42	24.59	428100	24.59	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210819	25.68	25.99	25.58	25.91	252900	25.91	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210819	3.29	3.39	3.29	3.29	19500	3.29
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210819	0.3569	0.3569	0.3453	0.3499	9355	0.3499	down	down	correct
RVSB.US	Riverview Bancorp Inc	20210819	7.32	7.39	7.25	7.29	29115	7.2358	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210819	1.29	1.3	1.25	1.29	440300	1.29
RXDX.US	Prometheus Biosciences Inc	20210819	23.36	24.04	21.5101	22.2	70159	22.2	down	down	correct
RXRA.US	RXR Acquisition Corp	20210819	9.71	9.71	9.7	9.71	24000	9.71
RXRAU.US	RXR Acquisition Corp	20210819	9.89	9.89	9.85	9.87	31200	9.87	down	up	incorrect
RXRAW.US	RXR Acquisition Corp	20210819	0.84	0.84	0.82	0.82	4280	0.82	down	up	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20210819	18.89	19.7	17.8	19.15	468500	19.15	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20210819	12.25	12.33	11.19	11.94	78000	11.94	down	up	incorrect
RXT.US	Rackspace Technology Inc	20210819	13.28	13.5	13.16	13.24	1001379	13.24	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210819	105.64	105.64	104.31	105.2	236000	105.2	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210819	12.39	12.74	11.56	11.68	329400	11.68	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210819	28.89	28.89	28.58	28.8	14304	28.0855	down	down	correct
RZLT.US	Rezolute Inc	20210819	9.85	9.99	9.1848	9.33	7839	9.33	down	down	correct
SABR.US	Sabre Corporation	20210819	10.41	10.54	9.995	10.23	12452100	10.23	down	down	correct
SABRP.US	Sabre Corporation	20210819	135.18	135.18	130.595	131.2	2200	129.5236	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20210819	9.96	9.98	9.9	9.98	65700	9.98	up	up	correct
SAFM.US	Sanderson Farms Inc	20210819	193.6	193.77	192.01	192.84	399893	192.3865	down	down	correct
SAFT.US	Safety Insurance Group Inc	20210819	82.43	83.12	82.1	82.19	54844	80.3529	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210819	41.64	42.39	40.16	40.26	566000	40.26	down	down	correct
SAIA.US	Saia Inc	20210819	243.76	246.9	240.82	242.34	298900	242.34	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210819	48.29	48.75	48	48.02	1374	47.7468	down	down	correct
SALM.US	Salem Media Group Inc	20210819	2.43	2.59	2.38	2.55	203900	2.55	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210819	16.18	16.36	15.45	15.58	24290	15.2563	down	down	correct
SANA.US	Sana Biotechnology Inc	20210819	20.76	22.09	20.34	20.62	843933	20.62	down	down	correct
SANM.US	Sanmina Corporation	20210819	37.27	37.38	36.61	36.72	248900	36.72	down	down	correct
SANW.US	S&W Seed Company	20210819	3.1	3.1	3.02	3.02	47000	3.02	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210819	41.92	42.33	40.99	41.67	168622	41.408	down	up	incorrect
SATS.US	EchoStar Corporation	20210819	24.51	24.59	23.63	23.74	434500	23.74	down	down	correct
SAVA.US	Cassava Sciences Inc	20210819	106	107.04	99.04	101.23	2779600	101.23	down	down	correct
SBAC.US	SBA Communications Corporation	20210819	354.81	361.06	351.88	359.86	504323	358.6683	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210819	30.73	31.09	30.11	30.74	200872	30.4897	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20210819	9.64	9.64	9.64	9.64	600	9.64
SBEAU.US	SilverBox Engaged Merger Corp I	20210819	9.95	9.95	9.95	9.95	100	9.95
SBET.US	Sharplink Gaming Ltd	20210819	5.38	5.49	4.34	4.5	1185600	4.5	down	up	incorrect
SBFG.US	SB Financial Group Inc	20210819	17.99	18.36	17.72	18	51407	17.8926	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20210819	28.79	28.86	27.5601	28.07	571843	27.6452	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210819	21	21.14	19.92	20.46	2345497	18.7071	down	down	correct
SBNY.US	Signature Bank	20210819	241.42	244.805	236.88	238.45	305714	237.9982	down	down	correct
SBNYP.US	Signature Bank	20210819	25.64	25.91	25.64	25.89	50500	25.2693	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20210819	15.75	15.85	15.25	15.53	1953730	15.2141	down	down	correct
SBSI.US	Southside Bancshares Inc	20210819	36.4	36.86	36.14	36.46	121181	36.1371	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210819	5.17	5.19	5.12	5.17	28600	5.17
SBTX.US	Silverback Therapeutics Inc	20210819	29.89	30.94	28.62	28.83	159400	28.83	down	down	correct
SBUX.US	Starbucks Corporation	20210819	114.51	115.0689	113.61	114.32	5317417	113.8292	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210819	9.62	9.62	9.62	9.62	200	9.62
SCAQU.US	Stratim Cloud Acquisition Corp	20210819	9.92	9.92	9.92	9.92	0	9.92
SCHL.US	Scholastic Corporation	20210819	32.735	33.18	32.21	33.1	126950	32.8138	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210819	50.43	50.82	48.44	48.94	369429	48.7662	down	up	incorrect
SCKT.US	Socket Mobile Inc	20210819	6.02	6.05	5.78	5.86	202400	5.86	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210819	9.63	9.65	9.61	9.62	83500	9.62	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210819	9.85	9.88	9.79	9.84	134100	9.84	down	down	correct
SCLEW.US	Broadscale Acquisition Corp	20210819	0.86	0.954	0.75	0.78	103697	0.78	down	up	incorrect
SCOA.US	Scion Tech Growth I	20210819	9.67	9.69	9.67	9.675	17300	9.675	up	up	correct
SCOAU.US	Scion Tech Growth I	20210819	9.93	9.93	9.93	9.93	0	9.93
SCOAW.US	Scion Tech Growth I	20210819	0.815	0.85	0.815	0.833	19700	0.833	up	up	correct
SCOB.US	ScION Tech Growth II	20210819	9.71	9.71	9.71	9.71	0	9.71
SCOBU.US	ScION Tech Growth II	20210819	9.95	9.95	9.95	9.95	0	9.95
SCOBW.US	ScION Tech Growth II	20210819	0.743	0.79	0.743	0.75	27715	0.75	up	up	correct
SCOR.US	comScore Inc	20210819	3.39	3.64	3.31	3.49	853100	3.49	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210819	5.04	5.1	4.9	5	138100	5	down	up	incorrect
SCPL.US	SciPlay Corporation	20210819	17.11	17.26	16.81	16.9	440900	16.9	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20210819	4.29	4.33	4	4.03	106800	4.03	down	down	correct
SCR.US	Score Media and Gaming Inc	20210819	31.47	32.1	31.35	31.55	475297	31.55	up	up	correct
SCSC.US	ScanSource Inc	20210819	28.48	29.23	28.4	29.09	62400	29.09	up	up	correct
SCVL.US	Shoe Carnival Inc	20210819	35.27	36.54	34.44	36.06	250857	35.9821	up	down	incorrect
SCVX.US	UN	20210819	10.34	10.34	10.3	10.3	211	10.3	down	down	correct
SCWX.US	SecureWorks Corp	20210819	17.35	18.47	17.28	18.05	60700	18.05	up	up	correct
SCYX.US	SCYNEXIS Inc	20210819	6.19	6.28	5.78	5.82	344200	5.82	down	up	incorrect
SDAC.US	Sustainable Development Acquisition I Corp	20210819	9.67	9.67	9.6	9.62	20700	9.62	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210819	10.028	10.03	10	10	32500	10	down	down	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210819	0.8088	0.83	0.7164	0.7164	50069	0.7164	down	down	correct
SDC.US	SmileDirectClub Inc	20210819	4.8	4.935	4.665	4.69	4480000	4.69	down	down	correct
SDGR.US	Schrödinger Inc	20210819	54.68	55.095	53.55	53.75	601100	53.75	down	down	correct
SDH.US	Global Internet of People Inc	20210819	2.77	2.77	2.54	2.7	29100	2.7	down	down	correct
SEAC.US	SeaChange International Inc	20210819	1	1	0.97	0.97	214200	0.97	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210819	9.92	9.93	9.9	9.91	1545780	9.91	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20210819	1.5	1.66	1.4	1.55	171924	1.4507	up	up	correct
SECO.US	Secoo Holding Limited	20210819	1.78	1.78	1.65	1.69	213200	1.69	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210819	261.78	267	260.2	262.3	332900	262.3	up	up	correct
SEED.US	Origin Agritech Limited	20210819	8.63	8.7	7.67	7.93	160700	7.93	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210819	1.97	1.99	1.6	1.69	5164500	1.69	down	down	correct
SEER.US	Seer Inc	20210819	29.16	30.1679	29.16	30.01	423924	30.01	up	up	correct
SEIC.US	SEI Investments Company	20210819	59.86	60.74	59.77	60.52	290491	60.1187	up	up	correct
SELB.US	Selecta Biosciences Inc	20210819	3.82	3.98	3.78	3.82	736400	3.82
SELF.US	Global Self Storage Inc	20210819	5.16	5.1991	4.97	4.97	50962	4.8498	down	down	correct
SENEA.US	Seneca Foods Corporation	20210819	49.42	49.95	48.74	49.32	32000	49.32	down	down	correct
SENEB.US	Seneca Foods Corporation	20210819	49.39	49.39	49.39	49.39	300	49.39
SERA.US	Sera Prognostics Inc. Class A Common Stock	20210819	10.11	11.06	10.1	10.67	87700	10.67	up	up	correct
SESN.US	Sesen Bio Inc	20210819	1.17	1.25	1.1	1.11	43683000	1.11	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210819	43.155	44	43.155	43.35	3135	43.1746	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20210819	69.96	70.69	69.52	70.49	127717	70.3127	up	up	correct
SFET.US	Safe	20210819	1.15	1.15	1.1	1.12	215600	1.12	down	down	correct
SFIX.US	Stitch Fix Inc	20210819	40.91	41.2	39.37	39.59	1248100	39.59	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20210819	24.98	25.42	24.51	24.57	1400040	24.57	down	down	correct
SFNC.US	Simmons First National Corporation	20210819	28.15	28.33	27.8	28.07	288201	27.7222	down	down	correct
SFST.US	Southern First Bancshares Inc	20210819	49.04	49.3	48.29	48.9	17900	48.9	down	up	incorrect
SFT.US	Shift Technologies Inc	20210819	7.07	7.31	7.07	7.13	998236	7.13	up	up	correct
SGA.US	Saga Communications Inc	20210819	22.86	23.1509	22.54	23.02	4332	22.2435	up	up	correct
SGBX.US	SG Blocks Inc	20210819	3.3	3.356	2.92	3.22	223800	3.22	down	down	correct
SGC.US	Superior Group of Companies Inc	20210819	22.61	23.26	22.5485	23.01	28943	22.9012	up	up	correct
SGEN.US	Seagen Inc	20210819	158.47	160.84	157.35	158.09	539600	158.09	down	down	correct
SGH.US	SMART Global Holdings Inc	20210819	42.16	42.36	40.72	41.77	402300	41.77	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20210819	37.99	38.8	36.49	37.13	129000	37.13	down	down	correct
SGLB.US	Sigma Labs Inc	20210819	3.04	3.07	2.9	2.92	155924	2.92	down	up	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20210819	0.193	0.1957	0.1714	0.1957	8138	0.1957	up	up	correct
SGMA.US	SigmaTron International Inc	20210819	5.61	5.79	5.55	5.59	32900	5.59	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210819	6.904	6.908	6.174	6.71	9100	6.71	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210819	9.38	9.53	9	9.01	802700	9.01	down	up	incorrect
SGMS.US	Scientific Games Corporation	20210819	66.38	67.39	64.41	65.35	648900	65.35	down	down	correct
SGOC.US	SGOCO Group Ltd	20210819	5.89	6.7	5.58	6.17	7240700	6.17	up	up	correct
SGRP.US	SPAR Group Inc	20210819	1.55	1.62	1.52	1.58	84200	1.58	up	up	correct
SGRY.US	Surgery Partners Inc	20210819	43.85	44	42.3	43.06	327400	43.06	down	up	incorrect
SGTX.US	Sigilon Therapeutics Inc	20210819	4.69	4.89	4.41	4.42	183000	4.42	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210819	9.65	9.66	9.65	9.66	19600	9.66	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210819	9.93	9.93	9.92	9.92	9900	9.92	down	down	correct
SHBI.US	Shore Bancshares Inc	20210819	17.48	17.53	17.15	17.31	22725	17.2061	down	down	correct
SHC.US	Sotera Health Company	20210819	22.46	22.595	22.07	22.39	654800	22.39	down	up	incorrect
SHCR.US	Sharecare Inc	20210819	6.45	6.95	6.13	6.77	1328100	6.77	up	up	correct
SHCRW.US	Sharecare Inc	20210819	1.11	1.13	1.015	1.1	77300	1.1	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210819	29.87	30.4881	29.87	30.31	380732	30.2328	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210819	1.1	1.12	1.04	1.06	5477900	1.06	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210819	0.054	0.057	0.054	0.054	23509	0.054
SHIPZ.US	Seanergy Maritime Holdings Corp	20210819	0.1148	0.1148	0.1148	0.1148	38	0.1148
SHLS.US	Shoals Technologies Group Inc	20210819	30.4	30.533	29.39	29.54	513600	29.54	down	down	correct
SHO.US	PI	20210819	25.27	25.48	25.27	25.42	18766	25.42	up	up	correct
SHOO.US	Steven Madden Ltd	20210819	39.08	40.06	38.91	39.65	599646	39.3708	up	up	correct
SHPW.US	WT	20210819	1	1.0081	0.98	0.99	22617	0.99	down	up	incorrect
SHQAU.US	Shelter Acquisition Corporation I Units	20210819	9.93	9.93	9.93	9.93	0	9.93
SHYF.US	The Shyft Group Inc	20210819	40.89	41.22	40.1	40.18	130632	40.1607	down	up	incorrect
SI.US	PA	20210819	23.87	24	23.84	23.87	143325	23.5098
SIBN.US	SI	20210819	19.92	20.08	19.26	19.65	348100	19.65	down	down	correct
SIEB.US	Siebert Financial Corp	20210819	3.72	3.85	3.57	3.61	46700	3.61	down	down	correct
SIEN.US	Sientra Inc	20210819	6.17	6.21	5.65	5.68	1074800	5.68	down	down	correct
SIFY.US	Sify Technologies Limited	20210819	3.34	3.34	3.13	3.19	454000	3.19	down	down	correct
SIGA.US	SIGA Technologies Inc	20210819	6.4	6.54	6.35	6.37	212300	6.37	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20210819	83.21	84.95	82.54	84.4	127779	84.1036	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210819	26.22	26.22	26.141	26.2	3600	25.6133	down	down	correct
SILC.US	Silicom Ltd	20210819	41.94	43.13	41.94	42.21	15200	42.21	up	up	correct
SILK.US	Silk Road Medical Inc	20210819	53.18	53.18	46.85	47.34	543800	47.34	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210819	69.981	70.79	69.45	70	186116	69.5026	up	up	correct
SINO.US	Sino	20210819	2.79	2.94	2.68	2.74	320200	2.74	down	down	correct
SINT.US	Sintx Technologies Inc	20210819	1.4	1.4	1.33	1.34	217700	1.34	down	up	incorrect
SIOX.US	Sio Gene Therapies Inc	20210819	1.87	1.88	1.8	1.81	404500	1.81	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210819	6.145	6.2	6.11	6.17	15471002	6.1491	up	up	correct
SISI.US	Shineco Inc	20210819	6.54	6.75	6.48	6.75	146619	6.75	up	up	correct
SITM.US	SiTime Corporation	20210819	193.63	207.95	193.395	201.38	182500	201.38	up	up	correct
SIVB.US	SVB Financial Group	20210819	547.52	553.48	535.77	542.65	366200	542.65	down	down	correct
SIVBP.US	SVB Financial Group	20210819	26.79	26.796	26.68	26.79	18600	26.4606
SJ.US	Scienjoy Holding Corporation	20210819	4.55	4.6	4.35	4.47	40103	4.47	down	down	correct
SKIN.US	The Beauty Health Company	20210819	21.75	22.311	21.32	21.44	1257200	21.44	down	down	correct
SKINW.US	The Beauty Health Company	20210819	10.25	10.76	9.77	9.87	76100	9.87	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20210819	9.76	9.76	9.76	9.76	0	9.76
SKYAU.US	Skydeck Acquisition Corp	20210819	9.93	9.93	9.93	9.93	0	9.93
SKYAW.US	Skydeck Acquisition Corp. Warrants	20210819	0.9102	0.9184	0.9101	0.9101	3658	0.9101	down	down	correct
SKYT.US	SkyWater Technology Inc	20210819	20.23	20.89	19.68	19.75	372233	19.75	down	down	correct
SKYW.US	SkyWest Inc	20210819	40.73	40.96	38.5	39.57	499800	39.57	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210819	154.82	157.29	154	155.25	443200	155.25	up	up	correct
SLAC.US	WT	20210819	1.05	1.065	1.02	1.05	46727	1.05
SLAMU.US	Slam Corp	20210819	10	10	9.96	9.975	45200	9.975	down	down	correct
SLAMW.US	Slam Corp	20210819	1.2703	1.315	1.24	1.3	103415	1.3	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210819	9.82	9.82	9.78	9.8	186700	9.8	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210819	10.011	10.1	10.011	10.1	10500	10.1	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210819	0.6505	0.6505	0.64	0.645	8700	0.645	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20210819	2.59	2.62	2.4	2.42	530300	2.42	down	down	correct
SLGC.US	Somalogic Inc	20210819	10.65	11.04	9.83	9.95	88500	9.95	down	down	correct
SLGG.US	Super League Gaming Inc	20210819	3.75	3.89	3.69	3.72	350100	3.72	down	down	correct
SLGL.US	Sol	20210819	9.21	9.49	9.21	9.46	4100	9.46	up	up	correct
SLGN.US	Silgan Holdings Inc	20210819	41.34	41.78	41.2062	41.3	232816	41.0296	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210819	3.29	3.29	3.03	3.06	52200	3.06	down	down	correct
SLM.US	SLM Corporation	20210819	18.23	18.705	18.1799	18.31	2211735	18.168	up	down	incorrect
SLMBP.US	SLM Corporation	20210819	60.8	61	60.5	60.5125	951	59.5964	down	down	correct
SLN.US	Silence Therapeutics plc	20210819	24.665	24.665	24.665	24.665	0	24.665
SLNG.US	Stabilis Solutions Inc	20210819	6.71	6.91	6.71	6.91	3200	6.91	up	up	correct
SLNH.US	Soluna Holdings Inc	20210819	7.1	7.22	6.7	6.9	122800	6.9	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210819	0.8	0.829	0.8	0.802	348600	0.802	up	up	correct
SLP.US	Simulations Plus Inc	20210819	42.65	43.15	41.74	42.04	92241	42.04	down	down	correct
SLRC.US	SLR Investment Corp	20210819	19.07	19.07	18.42	18.42	183759	17.6406	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210819	0.94	1.13	0.878	0.905	21198200	0.905	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210819	9.09	9.09	8.15	8.21	509300	8.21	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210819	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210819	44.57	44.75	43.94	44.18	16011	44.0373	down	down	correct
SMBK.US	SmartFinancial Inc	20210819	24.24	24.57	24.07	24.56	17094	24.5051	up	up	correct
SMCI.US	Super Micro Computer Inc	20210819	35.14	35.2	34.3	34.76	161400	34.76	down	up	incorrect
SMED.US	Sharps Compliance Corp	20210819	8.76	9.16	8.4	9.01	382100	9.01	up	up	correct
SMFR.US	Sema4 Holdings Corp	20210819	9.47	9.72	8.71	8.85	1447100	8.85	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20210819	2.81	3.2	2.69	2.75	226958	2.75	down	down	correct
SMID.US	Smith	20210819	19.09	19.34	18.43	18.7	45700	18.7	down	up	incorrect
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20210819	9.58	9.59	9.49	9.57	13100	9.57	down	up	incorrect
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210819	10	10.025	10	10.005	12600	10.005	up	up	correct
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20210819	0.99	0.99	0.99	0.99	400	0.99
SMIT.US	Schmitt Industries Inc	20210819	5.25	5.38	5.25	5.32	10500	5.32	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20210819	108.75	108.75	106	106.95	7000	106.95	down	down	correct
SMMF.US	Summit Financial Group Inc	20210819	23.26	23.26	23.01	23.26	6159	22.9296
SMMT.US	Summit Therapeutics Inc	20210819	7.1	7.32	7.03	7.16	93900	7.16	up	up	correct
SMPL.US	The Simply Good Foods Company	20210819	34.25	35.11	33.91	34.68	361500	34.68	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20210819	4.7	4.75	4.62	4.7	289200	4.7
SMTC.US	Semtech Corporation	20210819	62.64	63.32	61.88	62.83	198400	62.83	up	up	correct
SMTI.US	Sanara MedTech Inc	20210819	33.04	33.04	28.14	31.16	25136	31.16	down	down	correct
SNAX.US	Stryve Foods Inc	20210819	5.9	6.25	5.7	5.75	87000	5.75	down	down	correct
SNAXW.US	Stryve Foods Inc	20210819	0.82	0.85	0.763	0.77	22672	0.77	down	down	correct
SNBR.US	Sleep Number Corporation	20210819	94.37	95.67	91.75	91.91	347500	91.91	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210819	9.89	9.98	9.881	9.9	26900	9.9	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210819	2.46	2.5	2.36	2.41	722300	2.41	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20210819	25	25.06	24.98	25.05	10000	25.05	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210819	30.78	30.9	29.39	30.14	161400	30.14	down	down	correct
SND.US	Smart Sand Inc	20210819	2.22	2.25	2.08	2.1	145200	2.1	down	down	correct
SNDL.US	Sundial Growers Inc	20210819	0.716	0.722	0.691	0.7	76927600	0.7	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210819	15.56	15.92	15.27	15.45	408300	15.45	down	down	correct
SNES.US	SenesTech Inc	20210819	1.54	1.74	1.535	1.67	1245100	1.67	up	up	correct
SNEX.US	StoneX Group Inc	20210819	64.74	65.62	64.74	64.96	54900	64.96	up	up	correct
SNFCA.US	Security National Financial Corporation	20210819	9.04	9.04	8.57	8.95	47800	8.95	down	down	correct
SNGX.US	Soligenix Inc	20210819	0.93	0.97	0.88	0.9	1080000	0.9	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210819	0.12	0.1214	0.12	0.1214	201	0.1214	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210819	11.09	13.36	8.12	8.15	119678900	8.15	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20210819	17.57	17.99	17.463	17.55	69300	17.55	down	up	incorrect
SNPS.US	Synopsys Inc	20210819	302.6	317.96	302.11	315.99	2489800	315.99	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210819	6.85	6.97	6.71	6.76	64000	6.76	down	up	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20210819	9.715	9.73	9.7	9.73	5100	9.73	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210819	10.06	10.06	10.06	10.06	0	10.06
SNRHW.US	Senior Connect Acquisition Corp. I	20210819	0.8101	0.8102	0.8101	0.8102	2491	0.8102	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210819	8	8.08	7.6	8.04	91000	8.04	up	up	correct
SNT.US	Senstar Technologies Ltd.	20210819	5.25	5.48	5.2301	5.47	677177	3.7418	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20210819	3.98	4.26	3.8	3.8	158700	3.8	down	down	correct
SNY.US	Sanofi	20210819	52.41	52.91	52.39	52.49	5048700	52.49	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210819	13.99	14.12	13.77	13.82	15576700	13.82	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210819	4.84	4.9	4.65	4.685	121400	4.685	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20210819	1.98	1.99	1.91	1.98	270000	1.98
SOHOB.US	Sotherly Hotels Inc	20210819	17.938	17.938	17.7	17.75	4400	17.75	down	down	correct
SOHON.US	Sotherly Hotels Inc	20210819	17.97	18.3	17.97	18.3	1600	18.3	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20210819	17.34	17.51	17.28	17.35	1200	17.35	up	up	correct
SOHU.US	Sohu.com Limited	20210819	19.59	20.1	19.2	19.75	271200	19.75	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210819	3.33	3.39	3.22	3.23	2354500	3.23	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210819	1.45	1.45	1.28	1.3	18449	1.3	down	down	correct
SOLY.US	Soliton Inc	20210819	20.51	20.79	19.97	20.16	196900	20.16	down	down	correct
SONM.US	Sonim Technologies Inc	20210819	0.3905	0.4049	0.3752	0.3776	208206	3.776	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210819	1.6	2.07	1.13	1.22	209850000	1.22	down	down	correct
SONO.US	Sonos Inc	20210819	37.38	37.85	36.16	36.59	3411200	36.59	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20210819	17.98	18	16.9	17.47	134800	17.47	down	down	correct
SOTK.US	Sono	20210819	3.05	3.19	3	3.19	14900	3.19	up	up	correct
SP.US	SP Plus Corporation	20210819	29.42	29.55	29	29.39	166700	29.39	down	down	correct
SPCB.US	SuperCom Ltd	20210819	1.12	1.17	1.09	1.1	379000	1.1	down	up	incorrect
SPFI.US	South Plains Financial Inc	20210819	22.51	22.6	22.12	22.18	133500	22.1046	down	down	correct
SPI.US	SPI Energy Co. Ltd	20210819	4.8	4.888	4.6	4.63	178500	4.63	down	up	incorrect
SPKAR.US	SPK Acquisition Corp. Right	20210819	0.355	0.355	0.355	0.355	200	0.355
SPKAU.US	SPK Acquisition Corp Unit	20210819	9.962	9.962	9.962	9.962	0	9.962
SPKB.US	Silver Spike Acquisition Corp II	20210819	9.66	9.73	9.66	9.72	15200	9.72	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210819	9.95	9.95	9.91	9.92	2800	9.92	down	down	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210819	1.15	1.15	1.15	1.15	253	1.15
SPKE.US	Spark Energy Inc	20210819	26.2	26.2	26.15	26.175	3762	25.9941	down	up	incorrect
SPLK.US	Splunk Inc	20210819	141.66	143.32	140.64	141.27	2296600	141.27	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210819	14.56	14.96	14.5	14.72	154400	14.72	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20210819	27.82	27.92	27.37	27.67	59200	27.67	down	down	correct
SPOK.US	Spok Holdings Inc	20210819	7.45	8.05	7.44	8	273523	7.9052	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210819	2.21	2.25	2.18	2.18	1682400	2.18	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20210819	8.14	8.59	7.63	7.85	21700	7.85	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210819	13.35	13.72	13.02	13.03	72700	13.03	down	down	correct
SPSC.US	SPS Commerce Inc	20210819	119.56	122.17	118	120.93	139200	120.93	up	up	correct
SPT.US	Sprout Social Inc	20210819	101.88	103.68	100.28	100.39	264900	100.39	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20210819	9.66	9.66	9.66	9.66	0	9.66
SPTKU.US	SportsTek Acquisition Corp	20210819	9.91	9.92	9.91	9.92	1500	9.92	up	down	incorrect
SPTKW.US	SportsTek Acquisition Corp	20210819	0.5301	0.604	0.5301	0.604	155790	0.604	up	up	correct
SPTN.US	SpartanNash Company	20210819	20.39	21.45	19.82	20.54	647997	20.1763	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210819	17.63	17.745	17.57	17.6	425600	17.6	down	down	correct
SPWR.US	SunPower Corporation	20210819	20.7	21.32	20.5	20.55	2689700	20.55	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210819	9.73	10.36	9.38	9.41	206900	9.41	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210819	9.73	10.36	9.38	9.41	206900	9.41	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210819	3.61	3.69	3.49	3.59	191100	3.4058	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210819	24.888	24.95	24.802	24.9	7300	23.9043	up	up	correct
SRAX.US	SRAX Inc	20210819	4.12	4.72	4.01	4.44	780500	4.44	up	up	correct
SRCE.US	1st Source Corporation	20210819	46.355	46.355	45.21	45.41	63829	45.1184	down	up	incorrect
SRCL.US	Stericycle Inc	20210819	65.47	67.01	65.11	66.92	691200	66.92	up	up	correct
SRDX.US	Surmodics Inc	20210819	54.29	55.15	53.93	54.87	35500	54.87	up	up	correct
SREV.US	ServiceSource International Inc	20210819	1.52	1.54	1.5	1.5	141200	1.5	down	down	correct
SRGA.US	Surgalign Holdings Inc	20210819	1.14	1.26	1.12	1.16	18703700	1.16	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20210819	8.31	8.6	8.24	8.25	4375285	8.25	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210819	74.32	75.22	73.07	73.97	574500	73.97	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20210819	19.62	21.7	18.8	20.8	58800	20.8	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210819	40.26	40.26	40.26	40.26	0	40.26
SRRK.US	Scholar Rock Holding Corporation	20210819	42.12	42.4	37.66	37.74	179700	37.74	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210819	9.77	9.91	9.62	9.71	37500	9.71	down	up	incorrect
SRSAU.US	Sarissa Capital Acquisition Corp	20210819	10.11	10.11	10.06	10.06	35600	10.06	down	down	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210819	1.16	1.17	1.15	1.15	9600	1.15	down	down	correct
SRTS.US	Sensus Healthcare Inc	20210819	3.405	3.45	3.21	3.22	18500	3.22	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20210819	7.99	7.99	6.24	7.45	11500	7.45	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20210819	0.9699	0.9699	0.7994	0.83	38979	0.83	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210819	9.67	9.7	9.61	9.7	4300	9.7	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210819	9.9	9.91	9.85	9.9	240300	9.9
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210819	0.8	0.8	0.7697	0.7703	12213	0.7703	down	down	correct
SSB.US	South State Corporation	20210819	68.49	69.16	66.715	67.57	396286	67.1713	down	down	correct
SSBI.US	Summit State Bank	20210819	16.11	16.54	16.11	16.12	2680	14.5512	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20210819	19.56	19.8	19.11	19.11	10500	19.0226	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20210819	1.32	1.4	1.32	1.36	85200	1.36	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210819	75.95	76.095	74.85	75.04	1240113	74.6911	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210819	7.2	7.44	7.11	7.35	21900	7.35	up	up	correct
SSP.US	The E.W. Scripps Company	20210819	17.8	17.95	17.22	17.37	266300	17.37	down	up	incorrect
SSRM.US	SSR Mining Inc	20210819	15.8	15.8	15.27	15.32	1183844	15.2785	down	down	correct
SSSS.US	SuRo Capital Corp	20210819	12.63	13.08	12.475	12.51	401742	10.2775	down	down	correct
SSTI.US	ShotSpotter Inc	20210819	41.67	41.67	39.42	40.24	39000	40.24	down	down	correct
SSYS.US	Stratasys Ltd	20210819	19.92	20.18	19.52	19.63	979900	19.63	down	down	correct
STAA.US	STAAR Surgical Company	20210819	140.37	141.55	135.36	138.61	256400	138.61	down	down	correct
STAB.US	Statera Biopharma Inc	20210819	3.15	3.15	2.96	3.1	64900	3.1	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20210819	2.21	2.21	1.98	2.05	997200	2.05	down	down	correct
STBA.US	S&T Bancorp Inc	20210819	29.92	30.8998	29.2847	29.67	109990	29.3949	down	down	correct
STCN.US	Steel Connect Inc	20210819	1.7	1.72	1.64	1.64	183700	1.64	down	down	correct
STEP.US	StepStone Group Inc	20210819	45.06	45.3	42.477	44.81	172200	44.5827	down	down	correct
STFC.US	State Auto Financial Corporation	20210819	49.9	50.14	49.81	49.9	127023	49.7059
STGW.US	MDC Partners Inc	20210819	6.65	6.92	6.48	6.66	290000	6.66	up	up	correct
STIM.US	Neuronetics Inc	20210819	7.77	7.81	7.44	7.5	330700	7.5	down	up	incorrect
STKL.US	SunOpta Inc	20210819	9.56	9.64	9.21	9.29	430200	9.29	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20210819	9.86	10.27	9.61	10.21	153100	10.21	up	up	correct
STLD.US	Steel Dynamics Inc	20210819	66.9556	67.49	65.2903	67.16	2341325	66.5988	up	up	correct
STND.US	Standard AVB Financial Corp	20210819	0.255	0.26	0.24	0.26	40521	0.26	up	up	correct
STNE.US	StoneCo Ltd	20210819	48.09	50.62	47.81	49.94	4846700	49.94	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210819	24.9	26.12	23.61	23.73	72300	23.73	down	down	correct
STRA.US	Strategic Education Inc	20210819	72.45	73.81	72.01	73.38	124079	72.8144	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210819	9.95	9.955	9.94	9.94	512841	9.94	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20210819	21.55	21.94	21.37	21.65	167500	21.65	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20210819	1.44	1.53	1.44	1.5	61200	1.5	up	up	correct
STRO.US	Sutro Biopharma Inc	20210819	18.35	18.77	18.3	18.44	215700	18.44	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20210819	2.41	2.76	2.36	2.73	1000300	2.73	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210819	10.1	10.1	10.1	10.1	0	8.298
STRS.US	Stratus Properties Inc	20210819	29.5	30.13	29.17	29.84	16400	29.84	up	up	correct
STRT.US	Strattec Security Corporation	20210819	41.79	42.03	40.41	40.41	9200	40.41	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210819	4.7	4.77	4.51	4.69	140408	4.69	down	down	correct
STTK.US	Shattuck Labs Inc	20210819	19.31	19.87	18.82	18.84	69800	18.84	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210819	9.9	9.93	9.89	9.89	10100	9.89	down	down	correct
STX.US	Seagate Technology Holdings plc	20210819	88.08	88.79	87.46	88.14	1435124	86.8459	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210819	22.31	22.38	21.79	22.05	37234	21.8399	down	down	correct
SUMO.US	Sumo Logic Inc	20210819	19.1	19.47	19.02	19.17	511600	19.17	up	up	correct
SUMR.US	Summer Infant Inc	20210819	9.3	9.4	9.08	9.13	6200	9.13	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210819	16.05	16.05	15.55	15.55	42644	15.1503	down	down	correct
SUNW.US	Sunworks Inc	20210819	7.45	7.6	7.09	7.11	925600	7.11	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20210819	24.69	24.69	23.49	23.54	387700	23.54	down	down	correct
SURF.US	Surface Oncology Inc	20210819	5.755	5.755	5.31	5.38	668600	5.38	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210819	0.105	0.11	0.1044	0.1095	287197	5.475	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210819	9.38	9.57	9.21	9.53	105900	9.53	up	up	correct
SVA.US	Sinovac Biotech Ltd	20210819	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210819	12.14	12.23	12	12.23	158620	12.1807	up	up	correct
SVC.US	Service Properties Trust	20210819	10.91	10.91	10.388	10.56	955362	10.56	down	down	correct
SVFA.US	SVF Investment Corp	20210819	9.71	9.81	9.71	9.73	509300	9.73	up	up	correct
SVFAU.US	SVF Investment Corp	20210819	9.96	10.03	9.9	9.93	223300	9.93	down	down	correct
SVFAW.US	SVF Investment Corp	20210819	1.28	1.28	1.02	1.08	112500	1.08	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210819	9.7	9.73	9.7	9.72	9500	9.72	up	down	incorrect
SVFC.US	SVF Investment Corp. 3	20210819	9.7	9.78	9.7	9.72	25300	9.72	up	up	correct
SVFD.US	Save Foods Inc	20210819	7.98	7.98	7.75	7.75	1800	7.75	down	up	incorrect
SVOK.US	Seven Oaks Acquisition Corp	20210819	9.885	9.9	9.85	9.89	106200	9.89	up	down	incorrect
SVOKU.US	Seven Oaks Acquisition Corp	20210819	10.3	10.31	10.255	10.26	3100	10.26	down	down	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210819	0.8705	0.9	0.7702	0.7913	163581	0.7913	down	up	incorrect
SVRA.US	Savara Inc	20210819	1.2	1.25	1.18	1.22	288746	1.22	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20210819	9.7	9.8	9.65	9.8	9400	9.8	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210819	0.78	0.78	0.6521	0.75	112208	0.75	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210819	5.85	5.85	5.74	5.78	5600	5.78	down	down	correct
SWAGU.US	Software Acquisition Group Inc. III Unit	20210819	10.01	10.01	10.01	10.01	19700	10.01
SWAV.US	ShockWave Medical Inc	20210819	184.6	191.77	184.24	187.64	212700	187.64	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20210819	23.02	23.65	22.88	23.17	736200	22.9796	up	up	correct
SWET.US	Athlon Acquisition Corp	20210819	9.6	9.67	9.6	9.67	4500	9.67	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210819	9.99	10	9.985	10	1000	10	up	up	correct
SWETW.US	Athlon Acquisition Corp	20210819	0.71	0.7301	0.71	0.7301	645	0.7301	up	up	correct
SWIM.US	Latham Group Inc	20210819	21.04	21.8	20.75	21	203600	21	down	down	correct
SWIR.US	Sierra Wireless Inc	20210819	15.06	15.48	15.05	15.34	180200	15.34	up	up	correct
SWKH.US	SWK Holdings Corporation	20210819	17.81	17.91	17.53	17.53	17000	17.53	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20210819	174.308	178	173.3	177.23	1303159	176.6124	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210819	72.94	74.62	70.965	73.34	389200	73.34	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20210819	1.11	1.139	1.03	1.04	175000	1.04	down	down	correct
SY.US	So	20210819	6	6.07	5.69	5.74	313000	5.74	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20210819	49.5	50.41	49.5	50.19	33376	49.7092	up	up	correct
SYBX.US	Synlogic Inc	20210819	2.65	2.69	2.54	2.58	61600	2.58	down	down	correct
SYNA.US	Synaptics Incorporated	20210819	163.85	168	163.25	166.06	234400	166.06	up	up	correct
SYNC.US	Synacor Inc	20210819	193	194.995	190	192	546507	192	down	down	correct
SYNH.US	Syneos Health Inc	20210819	87.25	88.82	87.25	88.08	397900	88.08	up	up	correct
SYNL.US	Synalloy Corporation	20210819	10.69	10.75	10.35	10.47	35700	10.47	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20210819	3.06	3.13	3.05	3.12	76100	3.12	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210819	4.26	4.37	4.05	4.08	367200	4.08	down	down	correct
SYTA.US	Siyata Mobile Inc	20210819	5.25	5.5	5.15	5.28	8681	5.28	up	down	incorrect
TA.US	TravelCenters of America Inc	20210819	35.14	36.94	35	36.3	89800	36.3	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210819	8.3	8.3695	8.0901	8.21	261142	8.1713	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210819	14.07	14.3	13.97	14.13	31200	14.13	up	up	correct
TAIT.US	Taitron Components Incorporated	20210819	4.2	4.34	4.2	4.26	6469	4.2182	up	up	correct
TAKMX.US	TAKMX	20210819	9.04	9.04	9.04	9.04	0	9.04
TALK.US	Talkspace Inc	20210819	5.11	5.11	4.81	4.89	659800	4.89	down	down	correct
TALKW.US	Talkspace Inc	20210819	0.8904	0.9198	0.8212	0.89	204311	0.89	down	down	correct
TALS.US	Talaris Therapeutics Inc	20210819	12.93	14.09	12.455	12.75	25500	12.75	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20210819	0.824	0.824	0.77	0.791	330100	0.791	down	up	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210819	27.4986	27.4986	27.24	27.24	647	26.2069	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20210819	26.1	26.1	26.1	26.1	1212	25.6145
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210819	26.37	26.49	26.23	26.45	2708	25.4575	up	up	correct
TAOP.US	Taoping Inc	20210819	3.13	3.2	2.96	3	169500	3	down	down	correct
TARA.US	Protara Therapeutics Inc	20210819	6.57	6.74	6.31	6.38	105400	6.38	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210819	24.06	25.215	23.51	24.58	30600	24.58	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20210819	47	49.5	45.71	46.17	617000	46.17	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210819	3.82	3.97	3.79	3.9	416125	3.5391	up	up	correct
TATT.US	TAT Technologies Ltd	20210819	5.82	5.88	5.74	5.75	24000	5.75	down	down	correct
TAYD.US	Taylor Devices Inc	20210819	11.65	11.65	11.64	11.64	1700	11.64	down	up	incorrect
TBBK.US	The Bancorp Inc	20210819	23.96	24.16	22.79	23.06	632400	23.06	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210819	9.687	9.7	9.65	9.65	36500	9.65	down	up	incorrect
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210819	9.8	9.86	9.8	9.83	64200	9.83	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210819	0.85	0.85	0.84	0.8499	12019	0.8499	down	down	correct
TBK.US	Triumph Bancorp Inc	20210819	79.41	80.75	79.16	79.52	193500	79.52	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210819	28.05	28.05	28.05	28.05	0	27.1676
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210819	8.19	8.4	7.97	8.03	414900	8.03	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210819	2.48	2.49	2.06	2.06	24590	2.06	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20210819	20.34	20.34	20.25	20.25	6619	19.8221	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210819	0.499	0.51	0.462	0.467	7323600	0.467	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210819	0.186	0.196	0.173	0.175	26700	0.175	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210819	25.25	25.48	25.11	25.25	28275	24.9327
TBPH.US	Theravance Biopharma Inc	20210819	13.09	14	12.99	13.49	545900	13.49	up	up	correct
TBSA.US	TB SA Acquisition Corp	20210819	9.625	9.63	9.62	9.63	1600	9.63	up	up	correct
TBSAU.US	TB SA Acquisition Corp	20210819	9.915	9.915	9.89	9.89	800	9.89	down	down	correct
TBSAW.US	TB SA Acquisition Corp	20210819	0.7501	0.7501	0.71	0.7199	3500	0.7199	down	down	correct
TC.US	TuanChe ADR	20210819	1.9	1.9	1.81	1.81	12591	1.81	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210819	9.66	9.67	9.64	9.64	8400	9.64	down	up	incorrect
TCACU.US	Tuatara Capital Acquisition Corporation	20210819	10	10	9.975	9.975	300	9.975	down	down	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210819	0.6591	0.6591	0.6591	0.6591	615	0.6591
TCBC.US	TC Bancshares Inc. Common Stock	20210819	12.92	12.92	12.84	12.89	14000	12.89	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20210819	63.51	63.93	62.44	63.35	343600	63.35	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210819	27.23	27.445	26.81	27.02	20500	26.2973	down	down	correct
TCBK.US	TriCo Bancshares	20210819	38.7	39.3625	38.59	39.18	129155	38.7063	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20210819	15.4	15.45	15.37	15.45	4200	15.45	up	up	correct
TCCO.US	Technical Communications Corporation	20210819	2.8	3.06	2.8	2.95	1900	2.95	up	down	incorrect
TCDA.US	Tricida Inc	20210819	4.01	4.05	3.88	3.93	194200	3.93	down	up	incorrect
TCFC.US	The Community Financial Corporation	20210819	36.695	36.8	35.65	36.1	9003	36.1	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210819	40.53	40.89	39.22	39.89	112600	39.89	down	down	correct
TCOM.US	Trip.com Group Limited	20210819	24.59	26.74	24.452	26.53	11857180	26.53	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210819	3.4	3.42	3.3	3.3	121800	3.3	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20210819	14.07	14.115	13.75	13.75	282744	13.1659	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20210819	15.06	15.125	14.12	14.39	578300	14.39	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20210819	13.71	13.98	10.52	10.62	113700	10.62	down	down	correct
TCVA.US	TCV Acquisition Corp	20210819	9.9	9.9	9.8	9.82	3000	9.82	down	down	correct
TCX.US	Tucows Inc	20210819	72.8	73.25	72.51	73.12	11738	73.12	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210819	10.86	10.94	10.86	10.93	91800	10.93	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210819	11.85	11.85	11.85	11.85	0	11.85
TDACW.US	Trident Acquisitions Corp. Warrant	20210819	1.62	1.62	1.48	1.54	198842	1.54	down	down	correct
TDS.US	PV	20210819	25.14	25.42	25.14	25.36	632195	25.1785	up	up	correct
TDUP.US	ThredUp Inc	20210819	21.97	23.395	21.81	22.7	239100	22.7	up	up	correct
TDW.US	WT	20210819	0.2399	0.2399	0.1815	0.189	2861	0.189	down	down	correct
TEAM.US	Atlassian Corporation Plc	20210819	335.13	338.57	332.1905	334.56	961389	334.56	down	down	correct
TECH.US	Bio	20210819	466.35	479.48	464.6093	475.88	139882	475.5767	up	up	correct
TECTP.US	Tectonic Financial Inc	20210819	10.01	10.06	10.01	10.06	3400	9.8477	up	up	correct
TEDU.US	Tarena International Inc	20210819	1.35	1.365	1.29	1.3	55730	6.5	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210819	9.72	9.72	9.62	9.72	95600	9.72
TEKKU.US	Tekkorp Digital Acquisition Corp	20210819	10.13	10.145	10.08	10.08	58600	10.08	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210819	0.96	0.982	0.857	0.87	46500	0.87	down	down	correct
TELA.US	TELA Bio Inc	20210819	13.71	14	13.45	13.71	22800	13.71
TELL.US	Tellurian Inc	20210819	2.66	2.73	2.53	2.57	12139100	2.57	down	down	correct
TENB.US	Tenable Holdings Inc	20210819	40.49	41.08	40.17	40.28	405100	40.28	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210819	1.39	1.41	1.36	1.36	45600	1.36	down	down	correct
TER.US	Teradyne Inc	20210819	113.5479	115.08	112	114.21	1433071	114.0409	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210819	11.28	11.42	10.04	10.21	51598	10.21	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210819	5.67	5.8	5.62	5.65	7200	5.65	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20210819	9.7	9.7	9.7	9.7	0	9.7
TETCU.US	Tech and Energy Transition Corporation	20210819	9.9	9.9	9.9	9.9	700	9.9
TETCW.US	Tech and Energy Transition Corporation	20210819	0.7475	0.7524	0.7234	0.7234	4749	0.7234	down	down	correct
TFC.US	PR	20210819	26.07	26.17	26.06	26.17	111066	25.879	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210819	8.69	8.78	7.93	8.01	107200	8.01	down	down	correct
TFSL.US	TFS Financial Corporation	20210819	19.75	19.88	19.39	19.58	126230	19.0119	down	down	correct
TGA.US	TransGlobe Energy Corporation	20210819	1.55	1.59	1.49	1.55	320900	1.55
TGH.US	PB	20210819	24.84	24.85	24.55	24.79	341419	24.79	down	down	correct
TGLS.US	Tecnoglass Inc	20210819	20.76	21.27	20.5	21	128461	20.922	up	up	correct
TGTX.US	TG Therapeutics Inc	20210819	22.03	22.28	21.16	21.78	2243900	21.78	down	up	incorrect
TH.US	Target Hospitality Corp	20210819	3.4	3.49	3.28	3.3	224900	3.3	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20210819	10.03	10.04	10.03	10.04	18700	10.04	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210819	10.474	10.474	10.474	10.474	200	10.474
THCAW.US	THCAW	20210819	0.85	0.85	0.84	0.84	1394	0.84	down	down	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20210819	9.87	9.9	9.85	9.9	53900	9.9	up	up	correct
THFF.US	First Financial Corporation	20210819	39.69	40.03	39.31	39.86	39600	39.86	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20210819	9.9	9.9	9.875	9.88	131900	9.88	down	down	correct
THMAU.US	Thimble Point Acquisition Corp	20210819	10.2	10.2	10.2	10.2	0	10.2
THMAW.US	Thimble Point Acquisition Corp	20210819	0.86	0.86	0.86	0.86	42	0.86
THMO.US	ThermoGenesis Holdings Inc	20210819	2.23	2.24	2.13	2.19	45200	2.19	down	down	correct
THRM.US	Gentherm Incorporated	20210819	80.98	82.48	80.37	82.22	174000	82.22	up	up	correct
THRY.US	Thryv Holdings Inc	20210819	32.18	32.4	31.13	31.32	71600	31.32	down	down	correct
THTX.US	Theratechnologies Inc	20210819	3.29	3.4	3.23	3.32	101900	3.32	up	up	correct
THWWW.US	Target Hospitality Corp	20210819	0.42	0.4805	0.4	0.4804	59540	0.4804	up	up	correct
TIG.US	Trean Insurance Group Inc	20210819	9.65	10.58	9.32	9.77	490883	9.77	up	up	correct
TIGO.US	Millicom International Cellular S.A	20210819	37.01	37.12	36.69	36.95	16700	36.95	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210819	14.404	14.98	12.56	12.92	15887800	12.92	down	up	incorrect
TIL.US	Instil Bio Inc	20210819	16.01	16.86	15.51	15.99	202475	15.99	down	down	correct
TILE.US	Interface Inc	20210819	13.06	13.445	12.87	13.07	168457	13.0517	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210819	9.7	9.7	9.7	9.7	100	9.7
TIOAU.US	Tio Tech A	20210819	9.9	9.9	9.9	9.9	0	9.9
TIPLX.US	Total Income + Real Estate Fund Class L	20210819	31.31	31.31	31.31	31.31	0	30.8991
TIPPX.US	Total Income + Real Estate Fund CL C	20210819	29.96	29.96	29.96	29.96	0	29.5668
TIPRX.US	Totl In Rl Est A	20210819	31.64	31.64	31.64	31.64	0	31.2247
TIPT.US	Tiptree Inc	20210819	10.09	10.21	9.99	10.19	105936	10.1229	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210819	32.3	32.3	32.3	32.3	0	31.876
TIRX.US	Tian Ruixiang Holdings Ltd	20210819	4.52	4.64	4.15	4.19	377400	4.19	down	down	correct
TITN.US	Titan Machinery Inc	20210819	27.88	28.26	26.7	27.16	134600	27.16	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20210819	19.81	20.63	19.075	19.56	42700	19.56	down	down	correct
TLF.US	Tandy Leather Factory Inc	20210819	20.95	21.27	20.9	21.27	6100	21.27	up	up	correct
TLGT.US	Teligent Inc	20210819	0.38	0.39	0.38	0.38	1368700	0.38
TLIS.US	Talis Biomedical Corporation	20210819	7.49	7.63	7.01	7.17	391000	7.17	down	up	incorrect
TLMD.US	SOC Telemed Inc	20210819	2.36	2.45	2.25	2.28	1090700	2.28	down	up	incorrect
TLMDW.US	SOC Telemed Inc	20210819	0.389	0.389	0.3358	0.34	83065	0.34	down	down	correct
TLRY.US	Tilray Inc	20210819	13.04	13.36	12.62	12.68	18242500	12.68	down	down	correct
TLS.US	Telos Corporation	20210819	25.72	27.54	25.72	27.52	953400	27.52	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210819	1.59	1.64	1.55	1.61	161600	1.61	up	up	correct
TMC.US	TMC the metals company Inc	20210819	9.96	9.97	9.96	9.96	518202	9.96
TMCI.US	Treace Medical Concepts Inc	20210819	25.15	25.91	23.85	25.33	59900	25.33	up	up	correct
TMDI.US	Titan Medical Inc	20210819	1.54	1.56	1.5	1.52	501200	1.52	down	down	correct
TMDX.US	TransMedics Group Inc	20210819	27	27.25	25.787	25.92	151900	25.92	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20210819	9.75	9.75	9.75	9.75	92700	9.75
TMKRU.US	Tastemaker Acquisition Corp	20210819	10.07	10.073	10.06	10.073	2200	10.073	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210819	0.65	0.6724	0.633	0.66	15760	0.66	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210819	9.71	9.71	9.71	9.71	300	9.71
TMPMU.US	Turmeric Acquisition Corp	20210819	9.97	9.97	9.97	9.97	200	9.97
TMPMW.US	Turmeric Acquisition Corp	20210819	0.8601	0.8601	0.86	0.86	1000	0.86	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210819	10.01	10.03	10.01	10.02	16700	10.02	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210819	10.55	10.55	10.55	10.55	0	10.55
TMTSW.US	Spartacus Acquisition Corporation	20210819	1.11	1.16	1.1	1.15	234294	1.15	up	up	correct
TMUS.US	T	20210819	139.6	141.6	139.42	140.89	3799000	140.89	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210819	111	111.91	109.84	111.23	505400	111.23	up	up	correct
TNGX.US	Bctg Acquisition Corp	20210819	9.67	9.98	9.67	9.96	21400	9.96	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210819	9100	9100	8860	8990	511500	8990	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210819	0.68	0.71	0.66	0.68	17461800	0.68
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20210819	21.9	22.95	20.1	21.16	184400	21.16	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210819	1.6	1.61	1.44	1.51	84000	1.51	down	down	correct
TOPS.US	Top Ships Inc	20210819	1.2	1.2	1.1	1.12	1458697	1.12	down	down	correct
TOUR.US	Tuniu Corporation	20210819	1.46	1.56	1.46	1.51	261500	1.51	up	up	correct
TOWN.US	TowneBank	20210819	30.42	30.95	29.87	30.22	100115	29.8341	down	up	incorrect
TPBAU.US	TPB Acquisition Corporation I Unit	20210819	9.95	9.95	9.95	9.95	0	9.95
TPGY.US	WT	20210819	10.22	10.4	10.09	10.24	351315	10.24	up	up	correct
TPIC.US	TPI Composites Inc	20210819	36.4	36.94	35.53	36.23	475000	36.23	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210819	13.67	13.95	12.81	13.21	65500	13.21	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20210819	64.43	66.42	62.64	62.95	376500	62.95	down	down	correct
TREE.US	LendingTree Inc	20210819	162.92	164.93	161.14	162.16	250200	162.16	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210819	33.23	33.94	32.21	32.66	149800	32.66	down	up	incorrect
TRIB.US	Trinity Biotech plc	20210819	2.28	2.3	2.1	2.2	122600	2.2	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210819	6.27	6.32	5.84	5.86	760700	5.86	down	down	correct
TRIN.US	Trinity Capital Inc	20210819	14.81	15	14.75	14.83	88535	14.2241	up	up	correct
TRIP.US	TripAdvisor Inc	20210819	33.24	33.49	32.06	32.61	1331900	32.61	down	down	correct
TRIT.US	Triterras Inc	20210819	5.2	5.25	5.0525	5.08	209094	5.08	down	down	correct
TRITW.US	Triterras Inc	20210819	0.86	0.86	0.7675	0.8399	50623	0.8399	down	down	correct
TRKAW.US	Troika Media Group Inc	20210819	0.3449	0.37	0.3445	0.3552	23249	0.3552	up	up	correct
TRMB.US	Trimble Inc	20210819	88.25	89.43	86.96	88.93	1889700	88.93	up	up	correct
TRMD.US	TORM plc	20210819	7.87	7.87	7.66	7.66	13000	7.66	down	up	incorrect
TRMK.US	Trustmark Corporation	20210819	29.71	29.88	29.43	29.78	169873	29.3474	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210819	21.46	22.424	20.77	21.72	542900	21.72	up	up	correct
TRNS.US	Transcat Inc	20210819	63.93	65.03	62.77	64.09	30000	64.09	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20210819	9.8	9.8	9.8	9.8	100	9.8
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210819	10.04	10.04	10.04	10.04	0	10.04
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20210819	1	1.05	1	1.05	10573	1.05	up	up	correct
TROO.US	TROOPS Inc	20210819	5.89	6.7	5.58	6.17	7240700	6.17	up	up	correct
TROW.US	T. Rowe Price Group Inc	20210819	208.27	212.79	207.35	212.47	679781	210.2096	up	up	correct
TRS.US	TriMas Corporation	20210819	30.82	31.12	30.56	31.06	79054	31.023	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210819	32.74	32.88	32.45	32.63	96971	31.9357	down	down	correct
TRTN.US	PE	20210819	25	25	24.95	24.95	23600	24.5102	down	down	correct
TRUE.US	TrueCar Inc	20210819	3.81	3.87	3.74	3.84	965600	3.84	up	down	incorrect
TRUP.US	Trupanion Inc	20210819	85.73	87.915	84.44	85.85	233000	85.85	up	up	correct
TRVG.US	trivago N.V	20210819	2.51	2.595	2.47	2.54	537600	2.54	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210819	1.71	1.78	1.6	1.63	40600	1.63	down	down	correct
TRVN.US	Trevena Inc	20210819	1.18	1.21	1.15	1.16	848200	1.16	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210819	39.35	39.58	38.77	39.41	50400	39.41	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20210819	28.77	28.78	28.445	28.61	13238	28.3996	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210819	20.04	20.29	19.6	19.73	94400	19.73	down	up	incorrect
TSCBP.US	TriState Capital Holdings Inc	20210819	26.27	26.27	26.27	26.27	1100	25.4885
TSCO.US	Tractor Supply Company	20210819	191.26	196.03	191.05	194.94	558096	193.979	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20210819	26.7	27.9	26.59	27.48	530200	27.48	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20210819	16.78	17.22	16.05	16.29	71200	16.29	down	up	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20210819	9.7	9.78	9.7	9.78	16300	9.78	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210819	9.943	9.943	9.92	9.92	1700	9.92	down	down	correct
TSIFX.US	TSIFX	20210819	9.49	9.49	9.49	9.49	0	9.49
TSLA.US	Tesla Inc	20210819	678.21	686.55	667.59	673.47	14313500	673.47	down	down	correct
TSP.US	TuSimple Holdings Inc	20210819	31.49	38.48	31.25	34.5	5199900	34.5	up	up	correct
TSRI.US	TSR Inc	20210819	8.54	8.76	8	8.76	4300	8.76	up	up	correct
TTCF.US	Tattooed Chef Inc	20210819	16.5	16.63	15.96	16.07	1573800	16.07	down	down	correct
TTD.US	The Trade Desk Inc	20210819	75.68	77.55	75.14	75.79	2841700	75.79	up	up	correct
TTEC.US	TTEC Holdings Inc	20210819	101.6	101.795	100.1301	101.16	59468	100.6501	down	down	correct
TTEK.US	Tetra Tech Inc	20210819	132.71	134.8071	132.4	133.95	174977	133.8049	up	up	correct
TTGT.US	TechTarget Inc	20210819	73.29	74.12	71.6	72.44	159800	72.44	down	down	correct
TTMI.US	TTM Technologies Inc	20210819	14.1	14.14	14.02	14.13	1256900	14.13	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210819	2.09	2.14	2.09	2.1	67600	2.1	up	up	correct
TTOO.US	T2 Biosystems Inc	20210819	0.911	0.92	0.87	0.87	1590400	0.87	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210819	7.11	7.24	7.0175	7.17	70893	6.6092	up	up	correct
TTWO.US	Take	20210819	161.39	163.79	160.76	162.27	767300	162.27	up	down	incorrect
TUEM.US	Tuesday Morning Corporation	20210819	3.96	4.25	3.81	3.855	347300	3.855	down	down	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20210819	9.64	9.64	9.64	9.64	0	9.64
TUGCU.US	TradeUP Global Corporation	20210819	9.87	9.87	9.87	9.87	300	9.87
TURN.US	180 Degree Capital Corp	20210819	7.47	7.55	7.45	7.49	32800	7.49	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210819	3.25	3.32	3.1	3.2	42500	3.2	down	down	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210819	10.04	10.05	10.02	10.03	90000	10.03	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210819	10.63	10.63	10.63	10.63	200	10.63
TVACW.US	Thayer Ventures Acquisition Corporation	20210819	1.27	1.27	1.17	1.26	127900	1.26	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210819	19.99	20.1899	19.42	19.91	852659	19.91	down	up	incorrect
TVTY.US	Tivity Health Inc	20210819	22.23	22.6	22.12	22.46	269600	22.46	up	down	incorrect
TW.US	Tradeweb Markets Inc	20210819	84.46	86.04	84.25	85.75	178000	85.6024	up	up	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20210819	9.87	9.87	9.87	9.87	1200	9.87
TWIN.US	Twin Disc Incorporated	20210819	13.5	13.57	12.95	13.09	18800	13.09	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20210819	9.9	9.9	9.895	9.9	19700	9.9
TWLVW.US	Twelve Seas Investment Company II	20210819	0.71	0.71	0.63	0.63	3977	0.63	down	down	correct
TWNK.US	Hostess Brands Inc	20210819	15.55	15.989	15.5	15.91	1218000	15.91	up	down	incorrect
TWNKW.US	Hostess Brands Inc	20210819	2.15	2.28	2.15	2.26	110500	2.26	up	up	correct
TWOU.US	2U Inc	20210819	35.17	36.08	35.02	35.25	747600	35.25	up	up	correct
TWST.US	Twist Bioscience Corporation	20210819	96.52	99.41	95.2	97.37	395900	97.37	up	up	correct
TXG.US	10x Genomics Inc	20210819	156.17	158.671	153.3	154.16	423000	154.16	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210819	0.74	0.77	0.73	0.76	13562600	0.76	up	up	correct
TXN.US	Texas Instruments Incorporated	20210819	182.745	185.97	181.955	185.04	3871756	183.9073	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210819	89.14	90.48	87.965	89.67	1516166	88.8792	up	up	correct
TYHT.US	Shineco Inc	20210819	6.54	6.75	6.48	6.75	146600	6.75	up	up	correct
TYME.US	Tyme Technologies Inc	20210819	1.02	1.02	0.9751	0.9882	1413455	0.9882	down	down	correct
TZOO.US	Travelzoo	20210819	11.84	11.84	11.33	11.6	47400	11.6	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20210819	9.68	9.68	9.68	9.68	0	9.68
TZPSU.US	TZP Strategies Acquisition Corp	20210819	9.87	9.87	9.87	9.87	0	9.87
TZPSW.US	TZP Strategies Acquisition Corp	20210819	0.733	0.733	0.7	0.7	3272	0.7	down	down	correct
UAL.US	United Airlines Holdings Inc	20210819	44.77	44.9	43.17	43.93	12360700	43.93	down	down	correct
UBCP.US	United Bancorp Inc	20210819	14.28	14.81	13.995	14.37	7303	14.0987	up	down	incorrect
UBFO.US	United Security Bancshares	20210819	8.05	8.13	8.05	8.1	4466	7.9896	up	up	correct
UBOH.US	United Bancshares Inc	20210819	31.3	32.5	31.3	31.3	2858	30.8733
UBSI.US	United Bankshares Inc	20210819	34.8	35.26	34.63	35.09	391899	34.3867	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20210819	3.22	3.23	3.12	3.16	337800	3.16	down	down	correct
UCBI.US	United Community Banks Inc	20210819	29.67	29.94	29.075	29.35	319371	28.9754	down	down	correct
UCBIO.US	United Community Banks Inc	20210819	27.966	28	27.75	27.85	6100	26.9992	down	down	correct
UCL.US	uCloudlink Group Inc	20210819	6.2527	6.45	5.79	6	126192	6	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210819	39.8	40.41	39.57	39.72	519400	39.72	down	down	correct
UEIC.US	Universal Electronics Inc	20210819	48.22	49.54	47.9	49.25	66800	49.25	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210819	4.28	4.34	4.19	4.21	65000	4.21	down	down	correct
UFCS.US	United Fire Group Inc	20210819	27.02	27.36	26.49	26.8	67743	26.4604	down	down	correct
UFPI.US	UFP Industries Inc	20210819	72.31	73.12	71.72	72.95	275932	72.6417	up	up	correct
UFPT.US	UFP Technologies Inc	20210819	62.46	63.32	62.45	63.28	8300	63.28	up	up	correct
UG.US	United	20210819	15.64	15.7922	15.1979	15.525	4837	15.525	down	up	incorrect
UGRO.US	urban	20210819	10.78	11.313	10.776	11.05	131571	11.05	up	up	correct
UHAL.US	AMERCO	20210819	638.04	650.98	634.87	640	35261	639.0695	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210819	3.98	4	3.83	3.85	95543	3.8012	down	down	correct
UK.US	Ucommune International Ltd	20210819	1.01	1.03	1	1.015	202338	1.015	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20210819	0.1929	0.199	0.1697	0.1774	20990	0.1774	down	down	correct
ULBI.US	Ultralife Corporation	20210819	8.12	8.2	7.95	8.11	29000	8.11	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20210819	14.95	15.45	14.65	15.35	858600	15.35	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20210819	21.68	21.8797	21.03	21.27	27749	21.0508	down	down	correct
ULTA.US	Ulta Beauty Inc	20210819	357.22	363.83	355.24	360.86	616100	360.86	up	up	correct
UMBF.US	UMB Financial Corporation	20210819	89.33	90.445	87.09	89.3	107776	88.6167	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210819	19.37	19.6	19.15	19.22	2550680	19.0256	down	down	correct
UNAM.US	Unico American Corporation	20210819	3.67	3.85	3.58	3.74	2800	3.74	up	up	correct
UNB.US	Union Bankshares Inc	20210819	35.215	35.215	34.75	34.75	557	34.3928	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20210819	2.53	2.77	2.45	2.47	442500	2.47	down	down	correct
UNIQX.US	UNIQX	20210819	27.91	27.91	27.91	27.91	0	27.91
UNIT.US	Uniti Group Inc	20210819	12.94	13.07	12.62	12.64	1592615	12.3485	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20210819	23.63	23.63	22.75	23.01	19476	22.8312	down	up	incorrect
UONE.US	Urban One Inc	20210819	6.56	6.74	6.4	6.4	218300	6.4	down	down	correct
UONEK.US	Urban One Inc	20210819	5.43	5.59	5.36	5.43	81600	5.43
UPC.US	Universe Pharmaceuticals INC	20210819	2.43	2.48	2.35	2.4	102700	2.4	down	down	correct
UPLD.US	Upland Software Inc	20210819	36.33	36.49	35.7	35.75	132427	35.75	down	down	correct
UPST.US	Upstart Holdings Inc	20210819	210.15	213.99	192.51	193.87	7321700	193.87	down	up	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20210819	9.96	9.96	9.96	9.96	21700	9.96
UPWK.US	Upwork Inc	20210819	39.88	40.54	39.45	40.47	1067100	40.47	up	up	correct
URBN.US	Urban Outfitters Inc	20210819	35.36	36.71	35.12	36.52	2285700	36.52	up	up	correct
URGN.US	UroGen Pharma Ltd	20210819	14.52	14.68	14.37	14.42	144900	14.42	down	down	correct
UROY.US	Uranium Royalty Corp	20210819	2.55	2.609	2.35	2.39	172900	2.39	down	down	correct
USAK.US	USA Truck Inc	20210819	13.54	13.7	13.1	13.15	80500	13.15	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210819	11.25	11.29	10.83	11.03	41900	11.03	down	down	correct
USAU.US	U.S. Gold Corp	20210819	9.75	9.91	9.61	9.7	8800	9.7	down	down	correct
USCB.US	US Century Bank	20210819	12.01	12.4	11.867	12	27500	12	down	down	correct
USEG.US	U.S. Energy Corp	20210819	3.52	3.59	3.42	3.54	61000	3.54	up	up	correct
USIO.US	Usio Inc	20210819	5.48	5.48	5.13	5.22	100600	5.22	down	down	correct
USLM.US	United States Lime & Minerals Inc	20210819	146.02	147.4457	145.01	146.05	2887	145.8813	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210819	25.87	25.87	25.87	25.87	0	25.6091
USQSX.US	USQ Core Real Estate Fund	20210819	25.89	25.89	25.89	25.89	0	25.6291
USWS.US	U.S. Well Services Inc	20210819	0.7275	0.7275	0.695	0.7041	231837	2.4644	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210819	0.1112	0.12	0.1111	0.1112	33281	0.1112
UTHR.US	United Therapeutics Corporation	20210819	202.3	203.67	200.41	201.05	363200	201.05	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20210819	86.495	86.64	85.5101	86.3	5317	84.48	down	down	correct
UTME.US	United Time Technology Co. Ltd	20210819	5.91	5.99	5.2	5.63	587200	5.63	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20210819	1.2	1.22	1.16	1.16	22100	1.16	down	down	correct
UVSP.US	Univest Financial Corporation	20210819	26.77	27.025	26.43	26.8	53198	26.6244	up	up	correct
UXIN.US	Uxin Limited	20210819	3.15	3.29	3.025	3.07	1943200	3.07	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20210819	36.84	36.84	36.84	36.84	189	36.2363
VACC.US	Vaccitech plc	20210819	14.2	14.4	13.85	14	32400	14	down	down	correct
VALN.US	Valneva SE	20210819	28.95	29.54	28.51	28.82	8700	28.82	down	down	correct
VALU.US	Value Line Inc	20210819	31.82	34.84	31.82	34.4	18495	34.1645	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20210819	9.69	9.69	9.67	9.69	6800	9.69
VBFC.US	Village Bank and Trust Financial Corp	20210819	48	48	48	48	15	47.88
VBIV.US	VBI Vaccines Inc	20210819	2.85	2.97	2.83	2.88	2453700	2.88	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20210819	2.02	2.058	1.85	1.95	329100	1.95	down	down	correct
VBTX.US	Veritex Holdings Inc	20210819	35.53	35.53	33.61	33.91	192791	33.7537	down	down	correct
VC.US	Visteon Corporation	20210819	106.64	106.64	102.51	103.66	245000	103.66	down	down	correct
VCEL.US	Vericel Corporation	20210819	49.11	50.03	48.86	49.76	298100	49.76	up	down	incorrect
VCKA.US	Vickers Vantage Corp. I	20210819	9.95	9.95	9.95	9.95	600	9.95
VCKAU.US	Vickers Vantage Corp. I	20210819	10.21	10.24	10.21	10.24	2100	10.24	up	up	correct
VCKAW.US	Vickers Vantage Corp. I	20210819	0.62	0.6485	0.62	0.62	12700	0.62
VCMIX.US	Versus Capital Multi	20210819	28.9	28.9	28.9	28.9	0	28.6077
VCNX.US	Vaccinex Inc	20210819	2.24	2.3	2.15	2.17	176600	2.17	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210819	26.17	26.17	26.17	26.17	0	25.9843
VCTR.US	Victory Capital Holdings Inc	20210819	34.65	34.77	33.8	34.13	92153	33.8172	down	up	incorrect
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20210819	9.93	9.94	9.93	9.94	51700	9.94	up	up	correct
VCYT.US	Veracyte Inc	20210819	36.27	38.06	36.2	37.07	315500	37.07	up	down	incorrect
VECO.US	Veeco Instruments Inc	20210819	20.5	20.85	20.41	20.62	209400	20.62	up	up	correct
VECT.US	VectivBio Holding AG	20210819	7.49	7.49	7.16	7.28	6000	7.28	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20210819	4.31	4.383	4.088	4.1	70600	4.1	down	down	correct
VELO.US	Velocity Acquisition Corp	20210819	9.79	9.84	9.789	9.8	72600	9.8	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210819	10.07	10.07	10.07	10.07	0	10.07
VELOW.US	Velocity Acquisition Corp	20210819	0.82	0.84	0.8	0.8	18930	0.8	down	up	incorrect
VENA.US	Venus Acquisition Corporation	20210819	9.97	9.97	9.96	9.97	5400	9.97
VENAR.US	Venus Acquisition Corporation	20210819	0.4666	0.49	0.4666	0.49	8743	0.49	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210819	10.75	10.75	10.75	10.75	0	10.75
VEON.US	VEON Ltd	20210819	1.57	1.62	1.57	1.61	3315800	1.61	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20210819	16.6837	17	16.5101	17	7648	17	up	down	incorrect
VERB.US	Verb Technology Company Inc	20210819	1.871	1.92	1.76	1.92	3632600	1.92	up	down	incorrect
VERBW.US	Verb Technology Company Inc	20210819	0.75	0.75	0.7001	0.7002	18210	0.7002	down	down	correct
VERI.US	Veritone Inc	20210819	18.32	18.424	17.31	17.51	305800	17.51	down	down	correct
VERO.US	Venus Concept Inc	20210819	1.9	1.93	1.77	1.79	427500	1.79	down	down	correct
VERU.US	Veru Inc	20210819	6.72	7.1	6.7	6.95	722800	6.95	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210819	61.73	66.88	60.68	64.01	196100	64.01	up	down	incorrect
VERX.US	Vertex Inc	20210819	19.32	19.6	18.49	19.51	243300	19.51	up	up	correct
VERY.US	Vericity Inc	20210819	9.97	10.09	9.86	9.86	1000	9.86	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20210819	5.11	5.13	4.64	4.9	131500	4.9	down	down	correct
VFF.US	Village Farms International Inc	20210819	9.03	9.07	8.62	8.78	1308400	8.78	down	down	correct
VFLEX.US	VFLEX	20210819	27.27	27.27	27.27	27.27	0	26.9303
VG.US	Vonage Holdings Corp	20210819	12.88	13.11	12.85	13.05	2111900	13.05	up	up	correct
VIA.US	Via Renewables Inc	20210819	11.11	11.2114	11.01	11.16	90864	10.8092	up	up	correct
VIAC.US	ViacomCBS Inc	20210819	40.3	40.43	39.51	39.64	12395540	39.0925	down	down	correct
VIACA.US	ViacomCBS Inc	20210819	44.91	45.085	44.05	44.08	83963	43.5302	down	down	correct
VIACP.US	ViacomCBS Inc	20210819	69.23	69.23	67.62	67.75	45800	64.5007	down	down	correct
VIASP.US	Via Renewables Inc	20210819	25.855	25.97	25.75	25.97	900	25.4313	up	up	correct
VIAV.US	Viavi Solutions Inc	20210819	15.89	16.11	15.86	15.98	1528900	15.98	up	up	correct
VICR.US	Vicor Corporation	20210819	118	120.61	118	119.81	82900	119.81	up	up	correct
VIEW.US	View Inc	20210819	3.959	3.96	3.45	3.61	2822800	3.61	down	down	correct
VIEWW.US	View Inc	20210819	0.895	0.895	0.65	0.69	118163	0.69	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20210819	9.965	10	9.965	10	2700	10	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20210819	0.68	0.685	0.65	0.685	2456	0.685	up	up	correct
VINC.US	Vincerx Pharma Inc	20210819	11.88	11.88	11.262	11.6	52700	11.6	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210819	3.2	3.28	2.96	3.23	562406	3.23	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20210819	13.4	13.85	13.1	13.47	193600	12.9943	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210819	4.97	5.02	4.82	4.85	194000	4.85	down	down	correct
VIR.US	Vir Biotechnology Inc	20210819	45.47	47	43.9	45.13	1442800	45.13	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210819	3.64	3.67	3.41	3.59	3800	3.59	down	down	correct
VIRI.US	Virios Therapeutics Inc	20210819	4.84	4.985	4.62	4.62	11500	4.62	down	down	correct
VIRT.US	Virtu Financial Inc	20210819	25.23	25.53	25.07	25.27	572181	24.8173	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210819	8.75	9.25	8.48	8.65	113100	8.65	down	down	correct
VISL.US	Vislink Technologies Inc	20210819	1.82	1.88	1.77	1.77	1452145	1.77	down	down	correct
VITL.US	Vital Farms Inc	20210819	17.7	17.87	16.99	17.19	242200	17.19	down	down	correct
VIVE.US	Viveve Medical Inc	20210819	2.32	2.5	2.32	2.4231	383432	2.4231	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210819	19.43	19.75	18.86	18.98	387500	18.98	down	down	correct
VJET.US	voxeljet AG	20210819	7.21	7.44	6.85	7.12	107100	7.12	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210819	5.7	5.825	5.56	5.58	674900	5.58	down	up	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20210819	9.92	9.92	9.92	9.92	0	9.92
VLCN.US	Volcon Inc. Common stock	20210819	8.7	8.7	8.6	8.7	2700	8.7
VLDR.US	Velodyne Lidar Inc	20210819	6.5	6.55	6.18	6.21	4475700	6.21	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210819	1.55	1.56	1.27	1.33	149000	1.33	down	down	correct
VLGEA.US	Village Super Market Inc	20210819	22.59	22.7173	22.21	22.42	34402	22.1688	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210819	4.09	4.241	3.87	3.9	101200	3.9	down	down	correct
VLY.US	Valley National Bancorp	20210819	12.95	12.975	12.685	12.84	1850506	12.6221	down	up	incorrect
VLYPO.US	Valley National Bancorp	20210819	26.02	26.253	26.02	26.03	2016	25.3429	up	down	incorrect
VLYPP.US	Valley National Bancorp	20210819	30.18	30.95	29.2285	30.78	8281	29.9836	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210819	9.99	10	9.99	10	17300	10	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210819	11	11	11	11	100	11
VMACW.US	Vistas Media Acquisition Company Inc	20210819	0.97	0.97	0.9312	0.9312	33343	0.9312	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210819	6.26	6.32	6.1	6.19	24700	6.19	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20210819	6.25	6.3	6.17	6.2	86400	6.2	down	down	correct
VMEO.US	Vimeo Inc	20210819	30.89	30.97	29.89	30.38	1744300	30.38	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210819	15.54	15.71	15.35	15.35	243400	15.35	down	up	incorrect
VNET.US	21Vianet Group Inc	20210819	15.87	16.37	15.6	15.99	1000900	15.99	up	up	correct
VNOM.US	Viper Energy Partners LP	20210819	17.13	17.2055	16.485	16.82	691921	16.5406	down	down	correct
VOD.US	Vodafone Group Plc	20210819	16.81	16.905	16.75	16.8	3140338	16.2529	down	down	correct
VOR.US	Vor Biopharma Inc	20210819	13.515	14.3	13.411	13.59	129000	13.59	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20210819	9.77	9.87	9.77	9.85	69300	9.85	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210819	10.312	10.35	10.312	10.33	1800	10.33	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20210819	1.03	1.06	1.02	1.02	9008	1.02	down	down	correct
VOXX.US	VOXX International Corporation	20210819	10.55	10.6	9.58	9.71	505800	9.71	down	up	incorrect
VPCB.US	VPC Impact Acquisition Holdings II	20210819	9.82	9.83	9.79	9.82	18700	9.82
VPCBU.US	VPC Impact Acquisition Holdings II	20210819	10.05	10.05	10.05	10.05	3600	10.05
VPCBW.US	VPC Impact Acquisition Holdings II	20210819	1.14	1.17	1.11	1.11	5200	1.11	down	down	correct
VQS.US	Viq Solutions Inc	20210819	4.9614	5.15	4.47	4.62	64452	4.62	down	down	correct
VRA.US	Vera Bradley Inc	20210819	10.81	11.05	10.67	10.79	135700	10.79	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20210819	8.06	8.25	7.44	7.69	229600	7.69	down	down	correct
VRAY.US	ViewRay Inc	20210819	5.29	5.43	5.22	5.35	713700	5.35	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210819	10.01	10.27	9.25	9.55	99000	9.55	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20210819	12.02	13.2	12.02	12.96	31454	12.96	up	up	correct
VREX.US	Varex Imaging Corporation	20210819	27.31	27.53	26.51	27.09	145400	27.09	down	down	correct
VRM.US	Vroom Inc	20210819	25.33	26.76	25.33	25.96	3405800	25.96	up	up	correct
VRME.US	VerifyMe Inc	20210819	3.305	3.57	3.25	3.36	17300	3.36	up	up	correct
VRMEW.US	VerifyMe Inc	20210819	1.205	1.205	1.13	1.13	3098	1.13	down	down	correct
VRNA.US	Verona Pharma plc	20210819	5.91	5.91	5.69	5.78	18200	5.78	down	down	correct
VRNS.US	Varonis Systems Inc	20210819	56.64	58.01	56.23	56.49	687400	56.49	down	down	correct
VRNT.US	Verint Systems Inc	20210819	42.12	42.68	41.96	42.46	581100	42.46	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210819	16.72	18.71	14.2	17.22	10658100	17.22	up	up	correct
VRRM.US	Verra Mobility Corporation	20210819	14.56	15.2	14.26	14.86	3705500	14.86	up	up	correct
VRSK.US	Verisk Analytics Inc	20210819	190.89	195.05	190.2137	194.68	822277	194.1584	up	down	incorrect
VRSN.US	VeriSign Inc	20210819	208.62	212.49	208.18	211.84	520500	211.84	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210819	304.7	304.7	292	299.46	79634	298.0079	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210819	194.3	197.92	194.3	195.04	1140900	195.04	up	up	correct
VS.US	Versus Systems Inc	20210819	4.35	4.35	4.1089	4.2	36200	4.2	down	down	correct
VSAT.US	Viasat Inc	20210819	50	50.66	49.13	49.29	264500	49.29	down	down	correct
VSEC.US	VSE Corporation	20210819	46.54	47.12	45.46	47.1	30812	47.0242	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210819	6.51	6.51	6.51	6.51	0	6.4245
VSLCX.US	Invesco Senior Loan Fund Class C	20210819	6.52	6.52	6.52	6.52	0	6.4503
VSLYX.US	If Inv Snr Fnd Y	20210819	6.52	6.52	6.52	6.52	0	6.4289
VSSYW.US	Versus Systems Inc	20210819	2.24	2.24	2.24	2.24	0	2.24
VSTA.US	Vasta Platform Limited	20210819	5.94	6.01	5.65	5.82	60115	5.82	down	up	incorrect
VSTM.US	Verastem Inc	20210819	2.57	2.61	2.5	2.54	2726500	2.54	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210819	9.87	9.93	9.87	9.92	6800	9.92	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210819	0.22	0.22	0.2	0.22	1	0.22
VTAQU.US	Ventoux CCM Acquisition Corp	20210819	10.4	10.4	10.4	10.4	0	10.4
VTAQW.US	Ventoux CCM Acquisition Corp	20210819	0.2999	0.2999	0.295	0.2951	27066	0.2951	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20210819	2.6	2.68	2.56	2.62	1076300	2.62	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210819	9.69	9.7	9.65	9.66	21800	9.66	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210819	9.84	9.93	9.84	9.93	32500	9.93	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210819	1.05	1.1	0.96	1.1	15500	1.1	up	up	correct
VTNR.US	Vertex Energy Inc	20210819	7.72	7.77	7.37	7.59	1283800	7.59	down	up	incorrect
VTRS.US	Viatris Inc	20210819	14.647	14.86	14.62	14.73	6676482	14.4968	up	up	correct
VTRU.US	Vitru Limited	20210819	15.1842	17.09	15.1842	16.49	2204	16.49	up	up	correct
VTSI.US	VirTra Inc	20210819	6.86	7.22	6.8108	6.99	118800	6.99	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210819	1.74	1.76	1.68	1.68	280900	1.68	down	down	correct
VUZI.US	Vuzix Corporation	20210819	11.67	11.96	11.34	11.42	1836900	11.42	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20210819	3.41	3.99	3.34	3.52	684900	3.52	up	up	correct
VVPR.US	VivoPower International PLC	20210819	5.71	5.72	5.24	5.3	148000	5.3	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210819	9.48	9.48	8.88	9.02	389500	9.02	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210819	13.21	13.54	12.9	13.4	156400	13.4	up	up	correct
VXRT.US	Vaxart Inc	20210819	8.41	8.41	7.7	7.72	6709800	7.72	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20210819	3	3.02	2.82	2.83	157400	2.83	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210819	1.52	1.55	1.38	1.41	1548500	1.41	down	down	correct
VYNT.US	Vyant Bio Inc	20210819	2.42	2.53	2.29	2.33	177000	2.33	down	down	correct
WABC.US	Westamerica Bancorporation	20210819	55.24	55.985	55.2	55.75	62001	55.3316	up	up	correct
WAFD.US	Washington Federal Inc	20210819	32.24	32.66	32.15	32.57	326624	32.3641	up	up	correct
WAFDP.US	Washington Federal Inc	20210819	25.89	26.08	25.89	26	7300	25.4038	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20210819	5.65	6.26	5.53	5.73	339800	5.73	up	up	correct
WALD.US	Waldencast Acquisition Corp	20210819	9.66	9.66	9.66	9.66	100	9.66
WALDU.US	Waldencast Acquisition Corp	20210819	10.05	10.13	10.05	10.13	600	10.13	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20210819	0.85	0.85	0.85	0.85	0	0.85
WASH.US	Washington Trust Bancorp Inc	20210819	51.25	51.25	50.5357	51.05	36472	50.0784	down	down	correct
WATT.US	Energous Corporation	20210819	2.24	2.28	2.17	2.17	955000	2.17	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20210819	8.18	8.91	8.02	8.0608	88716	8.0608	down	down	correct
WB.US	Weibo Corporation	20210819	47.1	48.2	46.12	47.6	2351800	47.6	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210819	48.38	48.42	47.41	47.55	5501605	47.0863	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210819	56.17	56.97	56.17	56.42	179900	56.42	up	down	incorrect
WDAY.US	Workday Inc	20210819	231.16	233.14	228.59	231.9	1313400	231.9	up	up	correct
WDC.US	Western Digital Corporation	20210819	60.67	60.95	59.31	59.57	4493000	59.57	down	down	correct
WDFC.US	WD	20210819	231.23	235.59	230.49	233.2	67428	232.4682	up	up	correct
WE.US	WT	20210819	1.925	1.933	1.91	1.915	1158	1.915	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210819	13.59	13.59	13.59	13.59	0	13.5652
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210819	14.29	14.29	14.29	14.29	0	14.2652
WEJO.US	Wejo Group Limited Common Shares	20210819	9.77	9.87	9.77	9.85	69300	9.85	up	up	correct
WEN.US	The Wendy's Company	20210819	23.89	24.255	23.755	23.77	3027791	23.5114	down	down	correct
WERN.US	Werner Enterprises Inc	20210819	45.43	46.01	45.26	45.85	593559	45.6106	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20210819	14.19	14.19	14.19	14.19	0	14.1657
WETF.US	WisdomTree Investments Inc	20210819	5.97	6.07	5.85	5.96	722265	5.9337	down	down	correct
WEYS.US	Weyco Group Inc	20210819	24	24.5389	23	23.4	29697	23.1696	down	down	correct
WFC.US	PD	20210819	25.14	25.16	25.1	25.15	394205	24.7377	up	up	correct
WFCF.US	Where Food Comes From Inc	20210819	13.5	13.74	13.22	13.7	1500	13.7	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210819	20.2	20.2	20.2	20.2	0	20.2
WFRD.US	Weatherford International plc Ordinary Shares	20210819	14.51	14.82	13.86	14.6	123800	14.6	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20210819	25.47	25.5	25.18	25.319	10300	25.319	down	down	correct
WHF.US	WhiteHorse Finance Inc	20210819	15.56	15.62	15.13	15.18	104692	14.3861	down	up	incorrect
WHFBZ.US	WHFBZ	20210819	25.45	25.45	25.27	25.27	4534	24.8711	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20210819	5.44	5.79	5.36	5.44	221900	5.44
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210819	2.99	3	2.8	2.93	175400	2.93	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210819	16.8	17	16.8	16.95	9100	16.95	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210819	13.006	14.54	12.594	14.079	4800	14.079	up	up	correct
WILC.US	G. Willi	20210819	21.8	23.0986	21.8	22.52	2531	21.2375	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20210819	3.65	3.705	3.54	3.58	617500	3.58	down	down	correct
WINA.US	Winmark Corporation	20210819	202.06	207.06	201.8	203	4914	196.7931	up	up	correct
WING.US	Wingstop Inc	20210819	165.74	167.04	163.04	163.69	239384	163.5225	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210819	1.69	1.73	1.66	1.66	334000	1.66	down	down	correct
WIRE.US	Encore Wire Corporation	20210819	83.7	84.69	82.91	84.2	177341	84.183	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210819	3.23	3.3	3.16	3.2	521300	3.2	down	down	correct
WISH.US	ContextLogic Inc	20210819	6.74	6.82	6.144	6.23	56256900	6.23	down	down	correct
WIX.US	Wix.com Ltd	20210819	202.11	219.98	201.815	216.45	2056700	216.45	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20210819	6.15	6.37	6.14	6.2	132200	6.2	up	up	correct
WKHS.US	Workhorse Group Inc	20210819	9.15	9.299	8.68	8.7	5007100	8.7	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210819	24.2	25.12	24	24.32	194300	24.32	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210819	5	5.03	4.91	5.02	121700	5.02	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20210819	1.1	1.2	1.1	1.2	17115	1.2	up	up	correct
WLDN.US	Willdan Group Inc	20210819	36.22	36.74	35.99	36.71	46200	36.71	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210819	36.92	37.18	36.85	37.1	12500	37.1	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210819	212.36	215.75	212.225	214.32	2291601	212.8515	up	up	correct
WMG.US	Warner Music Group Corp	20210819	36.14	36.44	35.6318	36	362757	35.7267	down	down	correct
WMPN.US	William Penn Bancorporation	20210819	12.19	12.33	12.09	12.25	17200	12.25	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20210819	8.64	8.86	8.57	8.65	61874	8.6051	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210819	4.5	4.54	4.28	4.31	170277	4.31	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210819	19.05	20.58	18.99	19.99	4069700	19.99	up	down	incorrect
WORX.US	SCWorx Corp	20210819	3.08	3.3	3.021	3.15	1816500	3.15	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20210819	4	4.06	3.82	3.84	2173700	3.84	down	down	correct
WRAP.US	Wrap Technologies Inc	20210819	7.524	7.58	7.02	7.09	247500	7.09	down	down	correct
WRLD.US	World Acceptance Corporation	20210819	181.71	188.5	180.7	188.5	26600	188.5	up	down	incorrect
WSBC.US	WesBanco Inc	20210819	33.5	33.82	33.18	33.34	210469	32.6808	down	down	correct
WSBCP.US	WesBanco Inc	20210819	28.05	28.05	27.73	27.98	5800	27.5713	down	down	correct
WSBF.US	Waterstone Financial Inc	20210819	19.87	19.92	19.68	19.89	41737	19.6971	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210819	26.97	27.137	26.441	26.91	1837800	26.91	down	down	correct
WSFS.US	WSFS Financial Corporation	20210819	44.07	44.47	43.85	44.24	227045	44.1331	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210819	26.99	28.5445	26.6	27.7	9505	27.5528	up	up	correct
WTBA.US	West Bancorporation Inc	20210819	29.73	29.95	29.42	29.89	20921	29.6776	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20210819	1.75	1.81	1.71	1.72	1850000	1.72	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210819	72.01	72.74	70.91	71.41	178707	71.1698	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210819	28.25	28.47	28.25	28.47	2459	27.6352	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210819	28.63	28.78	28.51	28.7	11300	27.8389	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20210819	1.12	1.19	1.08	1.1	4560400	1.1	down	down	correct
WTW.US	Weight Watchers International Inc	20210819	22.39	22.39	21.5	21.58	17067	21.58	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210819	6.03	6.03	5.56	5.61	242300	5.61	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210819	12.76	12.99	12.73	12.78	9900	12.78	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20210819	5.45	5.48	5.45	5.4799	1101	5.3069	up	up	correct
WW.US	WW International Inc	20210819	22.21	22.39	21.47	21.59	1219000	21.59	down	down	correct
WWD.US	Woodward Inc	20210819	116.74	118.2	115.39	116.64	233514	116.4816	down	down	correct
WYNN.US	Wynn Resorts Limited	20210819	90.09	90.97	87.52	88.68	4804000	88.68	down	down	correct
XAIR.US	Beyond Air Inc	20210819	8.42	9.416	8.4	9.23	633200	9.23	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210819	3.04	3.34	2.95	3.21	1393200	3.21	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210819	1.364	1.364	1.364	1.364	300	1.364
XBIT.US	XBiotech Inc	20210819	15.58	15.78	15.16	15.29	62000	15.29	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210819	25.04	25.04	25.04	25.04	0	25.04
XCBFX.US	Capstone Church Bond Fund	20210819	10.56	10.56	10.56	10.56	0	10.56
XCLIX.US	XCLIX	20210819	10.71	10.71	10.71	10.71	0	10.6201
XCUR.US	Exicure Inc	20210819	1.16	1.17	1.09	1.1	444800	1.1	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210819	18.55	18.55	18.55	18.55	0	18.55
XEL.US	Xcel Energy Inc	20210819	69.55	70.46	69.42	70.12	3657574	69.1671	up	up	correct
XELA.US	Exela Technologies Inc	20210819	2.259	2.36	2.23	2.23	11305900	2.23	down	down	correct
XELB.US	Xcel Brands Inc	20210819	1.67	1.7	1.56	1.57	57700	1.57	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20210819	16.96	17.02	16.16	16.38	120000	16.38	down	down	correct
XENT.US	Intersect ENT Inc	20210819	27.31	27.45	27.2	27.4	830200	27.4	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210819	2.28	2.28	2.22	2.24	1010100	2.24	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210819	4.86	4.91	4.53	4.53	245000	4.53	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20210819	831.19	831.19	831.19	831.19	0	779.2262
XGN.US	Exagen Inc	20210819	13.11	13.26	12.5	13.26	55500	13.26	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20210819	8.71	8.71	8.71	8.71	0	8.71
XLNX.US	Xilinx Inc	20210819	140.48	144.43	138.6	142.51	2350237	142.2439	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210819	123.76	125.41	119.31	119.99	224800	119.99	down	down	correct
XM.US	Qualtrics International Inc	20210819	42.99	44.62	42.87	43.62	528787	43.62	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20210819	73.5	74.085	68	68.5	103500	68.5	down	down	correct
XNCR.US	Xencor Inc	20210819	31.48	32.46	30.68	30.71	189900	30.71	down	down	correct
XNET.US	Xunlei Limited	20210819	3.27	3.27	3.12	3.18	297300	3.18	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210819	37.74	38	36.97	37.93	84300	37.93	up	down	incorrect
XOMA.US	XOMA Corporation	20210819	26.18	27.9898	25.1	25.8	34989	25.8	down	down	correct
XOMAO.US	XOMA Corporation	20210819	25.87	25.915	25.725	25.75	9700	25.2504	down	up	incorrect
XOMAP.US	XOMA Corporation	20210819	26.3	26.525	26.3	26.3	1800	25.7845
XONE.US	The ExOne Company	20210819	22.68	23.17	22.51	22.91	684200	22.91	up	up	correct
XOS.US	Xos Inc	20210819	9.2	9.22	8.78	8.83	104300	8.83	down	down	correct
XOSWW.US	Xos Equity Warrants	20210819	1.1	1.15	1.01	1.01	43028	1.01	down	down	correct
XP.US	XP Inc	20210819	43.85	45.3	43.36	45.19	1170600	45.19	up	up	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20210819	9.8983	9.8983	9.8983	9.8983	120	9.8983
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210819	10.02	10.24	10.01	10.2	196600	10.2	up	down	incorrect
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210819	10.6	10.75	10.6	10.69	9900	10.69	up	up	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210819	2.09	2.3	1.95	2.12	69935	2.12	up	up	correct
XPEL.US	XPEL Inc	20210819	71.63	73.245	70.39	71.65	306368	71.65	up	down	incorrect
XPER.US	Xperi Holding Corporation	20210819	20.4	20.68	20.22	20.39	353556	20.341	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210819	6.51	6.51	6.51	6.51	0	6.442
XRAY.US	DENTSPLY SIRONA Inc	20210819	59.83	60.56	59.64	59.88	872093	59.6537	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210819	0.3067	0.3067	0.2742	0.294	361564	0.294	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210819	22.6	22.78	22.13	22.26	1272681	21.7607	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210819	10.87	10.87	10.87	10.87	0	10.7581
XSICX.US	Voya Senior Income Fund Class	20210819	10.85	10.85	10.85	10.85	0	10.7509
XSIIX.US	ING Senior Incm Fd	20210819	10.83	10.83	10.83	10.83	0	10.7111
XSILX.US	XSILX	20210819	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20210819	10.88	10.88	10.88	10.88	0	10.7612
XSLCX.US	Invesco Senior Loan Fund Class	20210819	6.51	6.51	6.51	6.51	0	6.51
XSPA.US	XpresSpa Group Inc	20210819	1.46	1.48	1.36	1.38	3867000	1.38	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210819	3.5	4.35	3.45	3.98	679300	3.98	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20210819	3.43	3.535	3.38	3.45	1366800	3.45	up	up	correct
YELL.US	Yellow Corporation	20210819	5.61	5.68	5.48	5.51	334000	5.51	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210819	3.39	3.449	3.31	3.38	182400	3.38	down	up	incorrect
YI.US	111 Inc	20210819	5.31	5.39	5.01	5.29	195300	5.29	down	up	incorrect
YJ.US	Yunji Inc	20210819	0.74	0.763	0.71	0.73	200200	0.73	down	down	correct
YMAB.US	Y	20210819	28.13	28.16	27.34	27.47	234600	27.47	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20210819	8.94	9.51	8.3	8.3	151700	8.3	down	down	correct
YNDX.US	Yandex N.V	20210819	67.73	68.86	67.73	68.25	773900	68.25	up	up	correct
YORW.US	The York Water Company	20210819	49.41	50.49	49.41	50.29	28079	49.8799	up	up	correct
YQ.US	17 Education & Technology Group Inc	20210819	3.872	4.44	3.8	4.32	423725	4.32	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20210819	10.07	10.1	10.06	10.1	86100	10.1	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210819	10.362	10.49	10.35	10.35	1100	10.35	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210819	0.785	0.805	0.757	0.757	14811	0.757	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20210819	5.8	5.86	5.66	5.77	11900	5.77	down	down	correct
YTRA.US	Yatra Online Inc	20210819	1.73	1.77	1.67	1.76	76500	1.76	up	up	correct
YVR.US	Liquid Media Group Ltd	20210819	1.7	1.7	1.56	1.58	551100	1.58	down	down	correct
YY.US	JOYY Inc	20210819	40.89	46.48	39.51	45.28	3938899	44.4629	up	up	correct
Z.US	Zillow Group Inc	20210819	92.32	92.76	90.7	91.1	2905900	91.1	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210819	552.91	565.94	551.09	562.72	153300	562.72	up	down	incorrect
ZCMD.US	Zhongchao Inc	20210819	1.67	1.67	1.64	1.645	353800	1.645	down	down	correct
ZD.US	Ziff Davis Inc.	20210819	127.52	129.27	127.05	129.26	235900	129.26	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20210819	12.19	13.4	12.19	12.99	600400	12.99	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210819	4.36	4.36	4	4.09	119000	4.09	down	down	correct
ZEUS.US	Olympic Steel Inc	20210819	27.032	27.3	25.95	26.44	94648	26.396	down	down	correct
ZG.US	Zillow Group Inc	20210819	94.51	94.97	92.91	93.5	508100	93.5	down	down	correct
ZGNX.US	Zogenix Inc	20210819	13.46	13.57	13.08	13.11	544300	13.11	down	down	correct
ZGYH.US	Yunhong International	20210819	10.2	10.2	10.19	10.19	35600	10.19	down	down	correct
ZGYHR.US	Yunhong International	20210819	0.3394	0.3394	0.3394	0.3394	551	0.3394
ZGYHU.US	Yunhong International	20210819	10.56	11	10.52	11	5001	11	up	down	incorrect
ZGYHW.US	Yunhong International	20210819	0.4006	0.47	0.4001	0.468	6707	0.468	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20210819	59.06	61.39	58.701	60.67	2178600	60.67	up	up	correct
ZION.US	Zions Bancorporation National Association	20210819	52.99	53.55	52.51	53.17	1051000	52.8609	up	up	correct
ZIONL.US	ZIONL	20210819	27.7	27.9	27.7	27.8	6200	26.9309	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20210819	27.51	27.55	27.33	27.49	3200	26.6974	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20210819	25.3574	25.3574	25.3574	25.3574	301	24.8488
ZIOP.US	ZIOPHARM Oncology Inc	20210819	1.67	1.7	1.26	1.44	4221312	1.44	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210819	3.15	3.18	3.03	3.06	46700	3.06	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210819	1	1	1	1	0	1
ZIXI.US	Zix Corporation	20210819	6.79	6.89	6.76	6.79	247700	6.79
ZKIN.US	ZK International Group Co. Ltd	20210819	3.28	3.36	3.057	3.09	335600	3.09	down	down	correct
ZLAB.US	Zai Lab Limited	20210819	140.965	142.92	125.71	130	863900	130	down	down	correct
ZM.US	Zoom Video Communications Inc	20210819	336.24	337.99	331.45	332.38	2476000	332.38	down	down	correct
ZNGA.US	Zynga Inc	20210819	8.16	8.42	8.15	8.37	21796400	8.37	up	down	incorrect
ZNTE.US	Zanite Acquisition Corp	20210819	10.03	10.05	10.02	10.02	41800	10.02	down	down	correct
ZNTEU.US	Zanite Acquisition Corp	20210819	10.468	10.468	10.468	10.468	100	10.468
ZNTEW.US	Zanite Acquisition Corp	20210819	0.85	0.94	0.8	0.93	67100	0.93	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210819	51.57	53.15	51.57	52.08	165600	52.08	up	up	correct
ZS.US	Zscaler Inc	20210819	242	245.63	241.69	244.88	1108500	244.88	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210819	0.62	0.639	0.6	0.605	609400	0.605	down	up	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20210819	9.68	9.68	9.68	9.68	500	9.68
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210819	10.09	10.09	10.02	10.02	1200	10.02	down	down	correct
ZUMZ.US	Zumiez Inc	20210819	39.73	41.76	39.42	41	154100	41	up	up	correct
ZVO.US	Zovio Inc	20210819	2.26	2.3	2.13	2.15	74800	2.15	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210819	10	10.02	9.99	10.02	858287	10.02	up	up	correct
ZWRK.US	Z	20210819	9.635	9.635	9.635	9.635	200	9.635
ZWRKU.US	Z	20210819	9.86	9.89	9.86	9.89	1500	9.89	up	up	correct
ZY.US	Zymergen Inc	20210819	9.78	10.23	9.75	9.86	1254500	9.86	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210819	3.85	3.875	3.7	3.72	2708694	3.72	down	down	correct
ZYXI.US	Zynex Inc	20210819	13.05	13.33	12.94	12.96	226100	12.96	down	down	correct