CollectAI

close-nyse_stocks

2020/11/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201125	116.09	116.96	113.41	114.35	2862483	113.7012	down	down	correct
AA.US	Alcoa Corporation	20201125	20.68	20.84	20.26	20.37	5405714	20.3256	down	down	correct
AAIC.US	PC	20201125	20.32	20.32	20.04	20.04	1230	17.9757	down	down	correct
AAN.US	Aaron’s Company Inc	20201125	30	31	26.5	26.5	1193	26.115	down	down	correct
AAP.US	Advance Auto Parts Inc	20201125	150.44	150.61	147.3	149.4	795153	146.8716	down	down	correct
AAT.US	American Assets Trust Inc	20201125	31.25	31.475	30.16	30.49	400197	29.3116	down	down	correct
AB.US	AllianceBernstein Holding L.P	20201125	32	32.32	31.59	31.89	305908	29.5131	down	down	correct
ABB.US	ABB Ltd	20201125	26.61	26.62	26.46	26.55	1429624	25.8152	down	down	correct
ABBV.US	AbbVie Inc	20201125	103.82	104.46	103.39	104.2	6368079	99.4308	up	up	correct
ABC.US	AmerisourceBergen Corporation	20201125	103.39	103.94	101.49	103.11	760265	101.5568	down	up	incorrect
ABEV.US	Ambev S.A	20201125	2.74	2.79	2.735	2.76	15416120	2.5765	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201125	125.19	127.1899	118.7	120.82	143457	120.82	down	down	correct
ABM.US	ABM Industries Incorporated	20201125	40.81	41.08	39.97	40.26	353209	39.5797	down	down	correct
ABT.US	Abbott Laboratories	20201125	107.05	108.4	105.63	106.41	6224141	104.7902	down	down	correct
AC.US	Associated Capital Group Inc	20201125	37.97	38.95	37.04	37.53	3746	37.2426	down	down	correct
ACA.US	Arcosa Inc	20201125	55.45	55.45	53.56	53.71	238905	53.5237	down	down	correct
ACC.US	American Campus Communities Inc	20201125	41.33	41.33	40.5307	41.04	921005	39.4289	down	down	correct
ACCO.US	ACCO Brands Corporation	20201125	8.28	8.32	8.055	8.11	441016	7.8673	down	down	correct
ACEL.US	WS	20201125	10.8	11	10.25	10.87	369383	10.87	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20201125	8.95	8.99	8.8536	8.99	148431	8.99	up	up	correct
ACI.US	Albertsons Companies Inc	20201125	15.86	15.95	15.7	15.8	1496814	15.4889	down	down	correct
ACM.US	AECOM	20201125	51.95	52.71	51.095	52.24	875144	52.24	up	down	incorrect
ACN.US	Accenture plc	20201125	250	250.405	248.32	249.33	1433966	246.2858	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20201125	11.6	11.6	11.23	11.25	422312	10.1965	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201125	29.71	29.88	29.54	29.88	16879	23.2989	up	up	correct
ADCT.US	ADC Therapeutics SA	20201125	35.29	36.14	34.89	35.69	73551	35.69	up	up	correct
ADM.US	Archer	20201125	50.37	50.71	49.7931	50.5	2460740	49.3067	up	down	incorrect
ADNT.US	Adient plc	20201125	31.62	31.7	30.2	30.8	998800	30.8	down	down	correct
ADT.US	ADT Inc	20201125	8.13	8.15	7.98	8.01	2819761	7.85	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20201125	16.82	16.82	16.74	16.74	115973	14.49	down	down	correct
AEE.US	Ameren Corporation	20201125	79.2	80.59	79	80.58	1657694	77.9424	up	up	correct
AEFC.US	AEFC	20201125	26.65	26.68	26.58	26.68	40300	25.4084	up	up	correct
AEG.US	Aegon N.V	20201125	3.67	3.67	3.601	3.65	2438163	3.5267	down	down	correct
AEL.US	PA	20201125	25.98	25.98	25.82	25.83	17192	24.775	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20201125	63.7	64.53	63.2315	63.8	1225403	62.2911	up	up	correct
AENZ.US	Aenza S.A.A	20201125	2.07	2.28	2.07	2.17	88300	2.17	up	up	correct
AEO.US	American Eagle Outfitters Inc	20201125	17.78	18.95	17.52	18.49	11333320	17.8476	up	up	correct
AER.US	AerCap Holdings N.V	20201125	41.64	42.31	40.26	40.63	2515232	40.63	down	down	correct
AES.US	The AES Corporation	20201125	21.15	21.28	20.83	20.98	4538729	20.4784	down	down	correct
AEVA.US	WT	20201125	1.66	1.7	1.51	1.65	263702	1.65	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201125	14.05	14.09	14.01	14.03	43486	13.3835	down	down	correct
AFG.US	American Financial Group Inc	20201125	93.65	94.12	92.11	93.27	245311	73.6919	down	down	correct
AFGB.US	American Financial Group Inc	20201125	27.73	27.8	27.63	27.79	3700	25.9959	up	up	correct
AFGC.US	American Financial Group Inc	20201125	27.14	27.3	27.14	27.19	3875	25.6073	up	up	correct
AFGD.US	American Financial Group Inc	20201125	27.522	27.61	27.485	27.53	8629	26.1892	up	up	correct
AFGE.US	American Financial Group Inc	20201125	27.51	27.5827	27.51	27.51	4374	26.0983
AFI.US	Armstrong Flooring Inc	20201125	3.55	3.584	3.38	3.56	191900	3.56	up	up	correct
AFL.US	Aflac Incorporated	20201125	45.65	45.84	45.04	45.61	4127893	44.5094	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201125	13.52	13.56	13.5	13.52	53677	12.5466
AG.US	First Majestic Silver Corp	20201125	10.21	10.475	10.1	10.22	6806488	10.2085	up	up	correct
AGCO.US	AGCO Corporation	20201125	96.25	96.25	92.69	93.2	419317	90.3012	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201125	9.95	9.96	9.913	9.92	23078	9.2761	down	down	correct
AGI.US	Alamos Gold Inc	20201125	7.94	8.16	7.9	8.12	3701519	7.9997	up	up	correct
AGO.US	Assured Guaranty Ltd	20201125	33.11	33.185	32.05	32.35	324651	31.7684	down	up	incorrect
AGR.US	Avangrid Inc	20201125	47.02	47.53	46.64	46.92	841542	44.877	down	down	correct
AGRO.US	Adecoagro S.A	20201125	6.07	6.23	5.95	6.14	292907	6.14	up	up	correct
AGS.US	PlayAGS Inc	20201125	5.19	5.19	4.82	5.06	1346600	5.06	down	up	incorrect
AGX.US	Argan Inc	20201125	47.44	47.76	46.35	46.89	139961	44.8994	down	down	correct
AHH.US	PA	20201125	24.75	24.84	24.75	24.82	12605	23.2866	up	up	correct
AHL.US	PE	20201125	26.3	26.3	25.98	25.98	9000	24.3041	down	up	incorrect
AHT.US	PI	20201125	11.14	11.2	10.13	10.58	13997	10.58	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20201125	13.52	13.56	13.5	13.54	53563	12.53	up	up	correct
AIG.US	PA	20201125	28.05	28.15	27.82	27.85	24092	26.0451	down	down	correct
AIN.US	Albany International Corp	20201125	72.04	72.54	70.35	71.36	165550	70.4942	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201125	23.75	23.971	23.55	23.93	129600	18.8806	up	up	correct
AIR.US	AAR Corp	20201125	29.27	29.32	28.02	29.19	441780	29.19	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20201125	81.15	81.15	79.83	80.38	184275	79.2439	down	down	correct
AIV.US	Apartment Investment and Management Company	20201125	3.3975	3.412	3.348	3.3889	1196812	4.1962	down	down	correct
AIW.US	Arlington Asset Investment Corp	20201125	24.4529	24.7	24.45	24.6547	951	23.8571	up	down	incorrect
AIZ.US	Assurant Inc	20201125	135.28	136.09	134.19	135.58	377543	133.1181	up	up	correct
AIZN.US	Assurant Inc	20201125	26.36	26.938	26.35	26.938	95000	25.7483	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20201125	116.12	116.365	113.89	116.07	1236599	114.0698	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201125	38.8	39.24	38.48	38.62	728092	34.8008	down	down	correct
AJX.US	Great Ajax Corp	20201125	10.19	10.41	10.09	10.19	65282	9.5943
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201125	24.95	25.0395	24.95	25.02	2865	23.3147	up	up	correct
AKO.US	B	20201125	13.29	13.29	13.29	13.29	112	12.5131
AKR.US	Acadia Realty Trust	20201125	15.16	15.18	14.72	15.09	1090978	14.7604	down	down	correct
AL.US	PA	20201125	26.46	26.49	25.55	26.335	40652	24.4715	down	down	correct
ALB.US	Albemarle Corporation	20201125	135.2	136.42	133.24	134.73	1126234	133.2823	down	down	correct
ALC.US	Alcon AG	20201125	63.13	63.4	62.74	63.18	390716	62.9969	up	down	incorrect
ALE.US	ALLETE Inc	20201125	60.08	60.08	58.41	58.67	387036	56.5305	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20201125	16.8	17.05	16.415	16.76	586636	16.0816	down	down	correct
ALG.US	Alamo Group Inc	20201125	142.56	142.56	135.62	136.61	53700	136.0995	down	down	correct
ALIN.US	PE	20201125	20.75	20.75	20.334	20.4	14444	19.4426	down	down	correct
ALIT.US	Alight Inc	20201125	10.19	10.264	10.03	10.2	236300	10.2	up	up	correct
ALK.US	Alaska Air Group Inc	20201125	51.94	52.74	50.8189	52.47	1661446	52.47	up	up	correct
ALL.US	The Allstate Corporation	20201125	104.16	104.28	102.745	103.95	1950740	100.7351	down	down	correct
ALLE.US	Allegion plc	20201125	116.7	116.7	113.76	115.21	547340	113.6195	down	down	correct
ALLY.US	PA	20201125	26.08	26.1	25.99	26	112362	26	down	down	correct
ALN.US	American Lorain Corporation	20201125	0.26	0.27	0.26	0.26	47000	0.26
ALP.US	PQ	20201125	28.14	28.1488	27.9342	28.14	13035	26.5385
ALSN.US	Allison Transmission Holdings Inc	20201125	42.2	42.31	41.1	41.42	654800	40.6302	down	down	correct
ALV.US	Autoliv Inc	20201125	92.36	92.39	90.66	91.72	591562	90.5206	down	down	correct
ALX.US	Alexander's Inc	20201125	287.4564	287.4564	281	286.38	6446	268.241	down	down	correct
AM.US	Antero Midstream Corporation	20201125	7.1	7.205	6.965	7.09	2609844	6.3788	down	down	correct
AMBC.US	Ambac Financial Group Inc	20201125	15.38	15.38	14.98	15.1	330402	15.1	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20201125	4.57	4.85	4.2	4.49	22647311	4.49	down	up	incorrect
AMCR.US	Amcor plc	20201125	11.62	11.67	11.53	11.59	6027500	11.1383	down	down	correct
AME.US	AMETEK Inc	20201125	120.59	120.67	118.95	119.82	681635	118.9071	down	down	correct
AMG.US	Affiliated Managers Group Inc	20201125	90.93	91.135	89.67	90.79	215577	90.7679	down	down	correct
AMH.US	PH	20201125	27.69	27.69	27.12	27.13	3805	25.2523	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20201125	24.38	24.69	23.99	24.31	44300	24.31	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201125	65.54	66.8	64.9	66.44	350451	66.44	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20201125	14.44	14.5	14.23	14.32	16063	13.9818	down	down	correct
AMP.US	Ameriprise Financial Inc	20201125	191.79	191.94	188.48	190.19	670041	186.9537	down	down	correct
AMPY.US	Amplify Energy Corp	20201125	1.13	1.15	1.02	1.15	1304064	1.15	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20201125	7.67	8.01	7.46	7.79	109571	7.79	up	down	incorrect
AMRC.US	Ameresco Inc	20201125	44.64	45.01	42.79	44.37	320386	44.37	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20201125	4.1	4.125	3.9	3.98	1558648	3.98	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20201125	229.29	233.37	228.65	233	2479035	227.2161	up	up	correct
AMWL.US	American Well Corporation	20201125	24.05	25.03	23.65	24.71	3162388	24.71	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20201125	14.38	14.58	14.23	14.53	3093950	14.1887	up	down	incorrect
AN.US	AutoNation Inc	20201125	64.35	64.53	62.6	63.34	389909	63.34	down	down	correct
ANET.US	Arista Networks Inc	20201125	273.2	274.72	270.01	270.55	1271380	67.6375	down	down	correct
ANF.US	Abercrombie & Fitch Co	20201125	22.44	22.97	21.98	22.83	2515471	22.83	up	down	incorrect
ANH.US	PC	20201125	23.3	23.45	23.2942	23.37	3651	22.924	up	up	correct
ANTM.US	Anthem Inc	20201125	315.07	315.07	306.66	309.05	1180805	304.4448	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201125	8.49	8.52	8.46	8.5	149902	7.9212	up	up	correct
AON.US	Aon plc	20201125	207.5	208.9	203.6	208.07	1030830	206.4352	up	down	incorrect
AOS.US	A. O. Smith Corporation	20201125	57.64	57.64	56.22	56.37	956412	55.4233	down	down	correct
AP.US	Ampco	20201125	4.36	4.57	4.28	4.36	110600	4.36
APAM.US	Artisan Partners Asset Management Inc	20201125	46.88	46.895	45.52	45.68	576893	42.0751	down	down	correct
APD.US	Air Products and Chemicals Inc	20201125	283.66	286.22	277.26	278.12	1177933	272.2656	down	down	correct
APG.US	APi Group Corporation	20201125	16.05	16.17	15.78	15.85	804647	15.85	down	down	correct
APH.US	Amphenol Corporation	20201125	130.51	131.15	129.87	130.83	1739130	64.6988	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20201125	13.09	13.43	12.91	13.42	2444151	13.3937	up	up	correct
APO.US	PB	20201125	27.56	27.62	27.42	27.44	7508	25.4696	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20201125	6.86	7.0462	6.73	6.85	422827	6.85	down	down	correct
APSG.US	WT	20201125	1.17	1.3	1.17	1.2841	98686	1.2841	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20201125	8.39	8.39	8.06	8.18	400459	7.5351	down	down	correct
APTV.US	PA	20201125	145.4	145.4	140.99	141.6	41009	135.9073	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20201125	15.53	15.66	15.43	15.56	684270	14.9217	up	up	correct
AQNA.US	AQNA	20201125	27.77	27.81	27.72	27.72	8976	26.0546	down	down	correct
AQNB.US	AQNB	20201125	28.07	28.18	28.02	28.04	7100	26.1473	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20201125	27.06	27.09	26.4	26.69	426800	26.69	down	down	correct
AR.US	Antero Resources Corporation	20201125	4.35	4.39	4.19	4.33	5430800	4.33	down	down	correct
ARC.US	ARC Document Solutions Inc	20201125	1.3	1.42	1.3	1.38	725566	1.3382	up	up	correct
ARCH.US	Arch Resources Inc	20201125	34.23	35.42	33.91	34.62	355596	34.5111	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20201125	4.89	4.89	4.73	4.78	647767	4.685	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201125	13.35	13.45	13.3458	13.45	63387	12.3991	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20201125	162.33	163.144	161.06	162.58	492339	158.6192	up	up	correct
ARES.US	Ares Management Corporation	20201125	44.73	45.06	44.16	45.04	551026	43.4119	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201125	25.77	25.86	25.77	25.78	3209	23.8199	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201125	42.07	42.75	41.03	42.35	98319	41.3755	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20201125	11.38	11.45	11.11	11.32	865532	10.2393	down	down	correct
ARL.US	American Realty Investors Inc	20201125	9.42	9.42	9.11	9.11	1400	9.11	down	down	correct
ARLO.US	Arlo Technologies Inc	20201125	5.25	5.51	5.1	5.5	803800	5.5	up	down	incorrect
ARMK.US	Aramark	20201125	36.64	37.06	36.17	36.35	1273518	35.7922	down	up	incorrect
ARNC.US	Arconic Corporation	20201125	28.51	29.5	27.9603	29.25	462240	29.25	up	up	correct
AROC.US	Archrock Inc	20201125	8.34	8.34	8.035	8.17	994700	7.6562	down	down	correct
ARR.US	PC	20201125	24.27	24.32	24.25	24.25	20638	22.5058	down	down	correct
ARW.US	Arrow Electronics Inc	20201125	93.89	93.89	92.19	92.74	467803	92.74	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20201125	18.85	19.31	18.85	19.01	109945	18.9933	up	up	correct
ASAN.US	Asana Inc	20201125	23.16	25.85	22.8	25.82	3842200	25.82	up	up	correct
ASAQ.US	WS	20201125	0.6103	0.735	0.6103	0.735	76665	0.735	up	up	correct
ASB.US	PF	20201125	28.425	28.6	28.36	28.43	5408	26.6559	up	up	correct
ASC.US	Ardmore Shipping Corporation	20201125	3.47	3.65	3.4	3.52	307279	3.52	up	up	correct
ASG.US	Liberty All	20201125	8.25	8.26	8.08	8.15	170677	7.2961	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201125	18.11	18.18	18.05	18.16	37700	17.0363	up	up	correct
ASGN.US	ASGN Incorporated	20201125	81.88	82.16	81.145	81.53	303954	81.53	down	down	correct
ASH.US	Ashland Global Holdings Inc	20201125	76.9	77.27	75.48	75.98	344352	74.7518	down	up	incorrect
ASIX.US	AdvanSix Inc	20201125	19.33	19.33	18.5	18.62	86765	18.5716	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201125	10.11	10.12	9.88	9.88	1400	9.88	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201125	13.24	14.8899	13.01	14.86	611042	14.86	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201125	155.4	156.97	152.42	153.07	60097	149.705	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20201125	5.13	5.18	5.08	5.13	938086	4.9625
ATCO.US	PI	20201125	24.46	24.695	24.4	24.4	27881	22.6347	down	down	correct
ATEN.US	A10 Networks Inc	20201125	8.14	8.1999	7.905	8.13	533504	8.1054	down	down	correct
ATGE.US	Adtalem Global Education Inc	20201125	28.86	29.41	27.85	29.26	374125	29.26	up	up	correct
ATHM.US	Autohome Inc	20201125	101.46	104.545	99.58	101.84	647289	101.1321	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20201125	14.3	14.62	13.97	14.37	999536	14.37	up	up	correct
ATIP.US	WT	20201125	1.61	2	1.59	2	21109	2	up	up	correct
ATKR.US	Atkore Inc	20201125	39.79	41.073	38.76	40.6	873700	40.6	up	up	correct
ATO.US	Atmos Energy Corporation	20201125	100.42	100.42	98.36	99.41	795179	96.8845	down	down	correct
ATR.US	AptarGroup Inc	20201125	128.48	128.48	125.77	126.29	136061	124.907	down	down	correct
ATTO.US	Atento S.A	20201125	10.75	10.9	10.64	10.78	5715	10.78	up	up	correct
ATUS.US	Altice USA Inc	20201125	34.51	34.56	33.945	34.37	8524000	34.37	down	down	correct
AU.US	AngloGold Ashanti Limited	20201125	20.77	21.32	20.7301	20.94	4526491	20.4173	up	up	correct
AUD.US	Audacy Inc	20201125	2.69	2.74	2.515	2.65	1297593	2.65	down	down	correct
AUS.US	UN	20201125	2.781	2.809	2.781	2.799	19309	2.799	up	up	correct
AUST.US	Austin Gold Corp.	20201125	16.55	16.55	16.55	16.55	1500	16.55
AUY.US	Yamana Gold Inc	20201125	5.1	5.22	5.04	5.13	15643304	5.0074	up	up	correct
AVA.US	Avista Corporation	20201125	39.39	39.39	38.83	39.15	433193	37.1776	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201125	5.54	5.61	5.49	5.5	103449	5.2046	down	down	correct
AVAN.US	WS	20201125	9.81	9.81	9.75	9.75	2118	9.75	down	down	correct
AVB.US	AvalonBay Communities Inc	20201125	172.38	172.635	169.71	171.05	660637	166.6262	down	up	incorrect
AVD.US	American Vanguard Corporation	20201125	15.67	15.79	15.13	15.52	63060	15.4253	down	down	correct
AVK.US	Advent Convertible and Income Fund	20201125	15.72	15.73	15.62	15.72	117118	13.4774
AVLR.US	Avalara Inc	20201125	165.18	167.97	164.32	166.45	440300	166.45	up	up	correct
AVNS.US	Avanos Medical Inc	20201125	43.16	43.49	42.54	43	91093	43	down	up	incorrect
AVNT.US	Avient Corporation	20201125	38.1	38.47	37.08	37.2	376399	36.3627	down	down	correct
AVTR.US	PA	20201125	26.08	26.18	25.57	26.04	2855829	23.0946	down	down	correct
AVY.US	Avery Dennison Corporation	20201125	152.25	152.97	150.85	151.56	317399	149.0253	down	down	correct
AVYA.US	Avaya Holdings Corp	20201125	17.68	18.89	17.65	18.85	1536900	18.85	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20201125	11.25	11.29	11.22	11.27	150420	10.5038	up	up	correct
AWI.US	Armstrong World Industries Inc	20201125	79.47	79.7	77.34	77.78	273500	77.1185	down	up	incorrect
AWK.US	American Water Works Company Inc	20201125	153.98	154.965	151.11	153.13	1113615	150.9584	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201125	5.18	5.2	5.16	5.18	459652	4.7895
AWR.US	American States Water Company	20201125	76.63	77.67	75.9	76.01	394350	74.7736	down	down	correct
AX.US	Axos Financial Inc	20201125	35.36	35.9	34.83	35.81	396951	35.81	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201125	8.55	8.58	8.1	8.24	1555727	8.24	down	down	correct
AXP.US	American Express Company	20201125	119.5	120.98	118.25	120.58	4646612	119.1905	up	up	correct
AXR.US	AMREP Corporation	20201125	5.9	6	5.85	5.9	8300	5.9
AXS.US	PE	20201125	25.83	25.97	25.83	25.84	28151	24.4873	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20201125	28.59	28.97	28.47	28.79	2533400	28.79	up	up	correct
AYI.US	Acuity Brands Inc	20201125	120.81	121.83	118.38	121.48	461175	121.0827	up	up	correct
AYX.US	Alteryx Inc	20201125	113.77	119.73	113.55	117.38	1576300	117.38	up	up	correct
AZEK.US	The AZEK Company Inc	20201125	34	34.67	33.75	34.42	480800	34.42	up	down	incorrect
AZO.US	AutoZone Inc	20201125	1137.39	1141.23	1120.55	1129.6	194236	1129.6	down	up	incorrect
AZRE.US	Azure Power Global Limited	20201125	34.13	37.49	34.13	36.16	248000	36.16	up	down	incorrect
AZUL.US	Azul S.A	20201125	20.44	20.53	20.28	20.4	897700	20.4	down	down	correct
AZZ.US	AZZ Inc	20201125	43.96	44.51	43.39	44.37	173133	43.7858	up	down	incorrect
B.US	Barnes Group Inc	20201125	49.54	49.63	48.4	48.91	190427	48.2769	down	up	incorrect
BA.US	The Boeing Company	20201125	217.71	221	213.09	217.61	19254141	217.61	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20201125	275.7	279.33	274.05	277.72	15229300	277.72	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201125	14.94	14.94	14.85	14.9001	12683	14.6216	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201125	88.08	88.39	86.92	88	442158	86.4825	down	down	correct
BAK.US	Braskem S.A	20201125	8.93	9.2	8.82	9.11	98540	7.981	up	up	correct
BALY.US	Bally's Corporation	20201125	47.51	49.45	46.89	47.51	912640	47.51
BAM.US	Brookfield Asset Management Inc	20201125	42.3696	42.3795	41.0145	41.2577	2711277	40.7223	down	up	incorrect
BAMH.US	BAMH	20201125	25.59	25.7	25.41	25.55	107000	24.4034	down	down	correct
BANC.US	PE	20201125	25.45	25.53	25.45	25.45	9072	23.3536
BAP.US	Credicorp Ltd	20201125	145.07	151.91	144.27	151.63	649426	144.5682	up	up	correct
BAX.US	Baxter International Inc	20201125	76.15	76.16	75.2	75.39	1910786	74.1097	down	down	correct
BB.US	BlackBerry Limited	20201125	5.7	5.94	5.675	5.91	4992235	5.91	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20201125	3.3	3.33	3.15	3.31	323300	3.31	up	down	incorrect
BBD.US	Banco Bradesco S.A	20201125	4.3	4.3818	4.2827	4.3636	30632567	4.1024	up	down	incorrect
BBDC.US	Barings BDC Inc	20201125	8.65	8.84	8.5801	8.72	141013	8.0725	up	up	correct
BBDO.US	Banco Bradesco S.A	20201125	4.17	4.23	4.15	4.2118	7785	3.9667	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20201125	16.07	16.11	15.9614	16.018	29347	15.6651	down	down	correct
BBL.US	BHP Group	20201125	46.92	47.19	46.6	47.14	1124460	42.7539	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201125	25.87	26.16	25.865	26.11	82137	24.5984	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201125	35.84	36.0087	34.87	34.96	17937	34.7039	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201125	4.43	4.49	4.38	4.45	3379195	4.332	up	down	incorrect
BBW.US	Build	20201125	3.99	4.12	3.96	4.09	100346	3.8515	up	down	incorrect
BBWI.US	Bath Body Works Inc	20201125	31.3171	31.8303	30.9036	31.4787	3687713	31.3138	up	up	correct
BBY.US	Best Buy Co. Inc	20201125	114.06	116.44	113.0827	113.9	5503029	110.4296	down	down	correct
BC.US	PC	20201125	28.05	28.05	27.7441	28	4894	28	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20201125	20.8	20.858	20.5	20.635	176600	19.3624	down	up	incorrect
BCC.US	Boise Cascade Company	20201125	44.38	44.58	43.41	43.77	345849	40.1254	down	up	incorrect
BCE.US	BCE Inc	20201125	43.98	43.98	43.46	43.66	915923	40.6835	down	down	correct
BCH.US	Banco de Chile	20201125	18.25	18.76	17.77	17.95	265621	17.4873	down	up	incorrect
BCO.US	The Brink's Company	20201125	71.67	71.705	69.506	69.9	366698	69.1912	down	down	correct
BCS.US	Barclays PLC	20201125	7.64	7.68	7.53	7.64	3339946	7.5139
BCSF.US	RW	20201125	11.86	12.11	11.78	12.02	320393	12.02	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201125	6.93	6.94	6.84	6.87	292504	6.4866	down	down	correct
BDC.US	Belden Inc	20201125	40	40.1	39.02	39.69	139530	39.4936	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201125	8.26	8.28	8.22	8.23	350436	7.5223	down	down	correct
BDN.US	Brandywine Realty Trust	20201125	11.77	11.77	11.44	11.61	2593600	10.9473	down	up	incorrect
BDX.US	Becton Dickinson and Company	20201125	230.48	230.99	226.77	227.47	1628132	223.6199	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20201125	51.49	51.49	51.02	51.13	36200	48.362	down	up	incorrect
BE.US	Bloom Energy Corporation	20201125	23.37	27.55	22.84	27.46	10638000	27.46	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20201125	6.68	6.68	6.42	6.58	18250	5.1361	down	down	correct
BEKE.US	KE Holdings Inc	20201125	62.2	64.25	60.18	60.5	3527200	60.5	down	down	correct
BEN.US	Franklin Resources Inc	20201125	22.23	22.49	21.945	22.32	4278422	21.4786	up	up	correct
BEP.US	PA	20201125	27.17	27.24	26.87	26.87	3675	25.5717	down	down	correct
BEPC.US	W	20201125	77.19	79.735	76.31	79.37	644852	79.37	up	up	correct
BERY.US	Berry Global Group Inc	20201125	54.44	54.47	53.33	53.94	733400	53.94	down	down	correct
BEST.US	BEST Inc	20201125	2.91	3.32	2.87	3	8812900	3	up	up	correct
BF.US	B	20201125	81.73	82.24	81.14	81.15	595366	80.9676	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201125	172.25	173.79	170.83	173.02	187700	173.02	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20201125	14.72	14.82	14.72	14.78	52477	14.0584	up	up	correct
BFLY.US	WS	20201125	17.46	17.99	16.29	17.37	10774882	17.37	down	down	correct
BFS.US	Saul Centers Inc	20201125	33.29	33.29	31.71	32.35	35675	30.6613	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20201125	13.58	13.715	13.58	13.68	508355	13.113	up	up	correct
BG.US	Bunge Limited	20201125	62.2	62.49	60.68	61.83	1407600	60.3417	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201125	14.28	14.35	14.22	14.3	81005	13.1481	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201125	8.76	8.82	8.76	8.8	10815	2.3959	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20201125	7.58	7.58	7.42	7.46	268637	7.0663	down	down	correct
BGS.US	B&G Foods Inc	20201125	26.9	26.98	26.31	26.37	569072	24.818	down	down	correct
BGSF.US	BGSF Inc	20201125	12.87	13.02	12.35	12.74	68482	12.3375	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201125	11.89	11.93	11.79	11.8197	48973	11.0685	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201125	5.74	5.762	5.65	5.67	213168	5.2818	down	down	correct
BH.US	Biglari Holdings Inc	20201125	113.1	114	108.22	110.06	7200	110.06	down	down	correct
BHC.US	Bausch Health Companies Inc	20201125	19.08	19.32	18.84	19.17	3679726	19.17	up	up	correct
BHE.US	Benchmark Electronics Inc	20201125	25.31	25.57	25.12	25.44	174708	24.8608	up	up	correct
BHK.US	BlackRock Core Bond Trust	20201125	15.99	16.1	15.94	16.1	123242	15.1631	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20201125	17.85	18	17.49	17.63	296223	17.1987	down	up	incorrect
BHP.US	BHP Group	20201125	57	57.375	56.59	57.32	1663896	52.4659	up	up	correct
BHR.US	PD	20201125	4.4	4.48	4.15	4.38	543146	2.9342	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201125	89.86	92.61	89.19	89.62	656600	89.62	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20201125	11.1	11.1	11	11.02	68397	10.6763	down	down	correct
BIG.US	Big Lots Inc	20201125	51.8	52.16	51	52.05	594794	50.5706	up	up	correct
BILL.US	Bill.com Holdings Inc	20201125	109.48	115.2	108.52	114.03	2702700	114.03	up	up	correct
BIO.US	Bio	20201125	519.96	531.245	516.37	523.23	302615	523.23	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20201125	69.38	69.65	68.76	69.26	99400	66.624	down	down	correct
BIT.US	BlackRock Multi	20201125	16.72	16.79	16.65	16.79	131325	15.3772	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201125	43.22	43.49	41.73	41.84	1584000	41.84	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20201125	40.45	40.645	39.83	40.37	5737478	39.3073	down	down	correct
BKD.US	Brookdale Senior Living Inc	20201125	4.69	4.73	4.33	4.38	1408526	4.38	down	down	correct
BKE.US	The Buckle Inc	20201125	27.88	28.72	27.51	28.54	382017	22.6071	up	up	correct
BKH.US	Black Hills Corporation	20201125	64.74	64.985	63.89	64.53	294006	62.3464	down	down	correct
BKI.US	Black Knight Inc	20201125	91.56	91.56	90.57	91.06	594638	91.06	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201125	17.11	17.11	16.8	16.85	48324	16.0438	down	down	correct
BKSY.US	WS	20201125	1.28	1.3	1.25	1.25	47946	1.25	down	down	correct
BKT.US	BlackRock Income Trust Inc	20201125	6.11	6.11	6.09	6.09	185229	5.6641	down	down	correct
BKU.US	BankUnited Inc	20201125	30.47	30.88	30.05	30.35	419931	29.6838	down	down	correct
BLD.US	TopBuild Corp	20201125	182.34	182.69	176.19	176.99	384200	176.99	down	down	correct
BLDR.US	Builders FirstSource Inc	20201125	37.13	37.52	36.5387	37.33	1256579	37.33	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201125	15.35	15.35	15.2603	15.3	9630	14.5262	down	down	correct
BLK.US	BlackRock Inc	20201125	698.12	704.26	696.42	703.61	401239	686.5185	up	up	correct
BLL.US	Ball Corporation	20201125	96.52	96.7964	95.777	96.3	1326083	95.4068	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20201125	15.73	15.85	15.675	15.75	123091	14.5885	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201125	14.92	15.05	14.62	14.79	192125	13.91	down	up	incorrect
BMA.US	Banco Macro S.A	20201125	16.48	16.65	15.89	16.47	425069	16.47	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201125	45.58	45.9795	45.44	45.77	30230	43.3053	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20201125	26.89	27	26.71	26.9	113000	25.1795	up	up	correct
BMI.US	Badger Meter Inc	20201125	81.93	82.745	80.97	81.62	123382	81.0303	down	down	correct
BML.US	PL	20201125	24.81	24.9	24.81	24.9	22118	23.923	up	down	incorrect
BMO.US	Bank of Montreal	20201125	74.37	75.1989	73.79	74.81	519151	72.1556	up	up	correct
BMY.US	Bristol	20201125	63.42	63.5	62.2	62.84	9520905	60.9102	down	down	correct
BNED.US	Barnes & Noble Education Inc	20201125	3.95	3.95	3.61	3.69	267200	3.69	down	down	correct
BNL.US	Broadstone Net Lease Inc	20201125	17.84	18.4	17.772	18.09	295400	17.2495	up	up	correct
BNS.US	The Bank of Nova Scotia	20201125	49.34	49.825	49.18	49.73	1048865	47.4239	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201125	14.05	14.14	13.97	14.02	21551	13.2973	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201125	10.53	10.6	10.49	10.6	141792	9.8903	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20201125	41.67	42.845	41.4	42.18	308677	42.18	up	up	correct
BORR.US	Borr Drilling Limited	20201125	1.824	1.99	1.64	1.872	3555900	1.872	up	up	correct
BOX.US	Box Inc	20201125	17.73	18.23	17.49	18.15	1585113	18.15	up	down	incorrect
BP.US	BP p.l.c	20201125	21.49	21.5982	21.16	21.41	14150620	20.3737	down	down	correct
BPMP.US	BP Midstream Partners LP	20201125	11.44	11.5	11.22	11.4	392633	10.2866	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201125	2.3	2.31	2.01	2.16	567782	2.1101	down	down	correct
BQ.US	Boqii Holding Limited	20201125	4.99	6.22	4.745	6.08	1261000	6.08	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20201125	147.73	147.73	145.08	146.27	378911	143.5504	down	down	correct
BRBR.US	BellRing Brands Inc	20201125	21.19	21.38	20.66	21.02	247000	21.02	down	down	correct
BRC.US	Brady Corporation	20201125	46.49	46.49	44.62	45.6	228553	44.8514	down	down	correct
BRFS.US	BRF S.A	20201125	4.2	4.285	4.185	4.2	1629780	4.2
BRK.US	B	20201125	233.92	234	232.01	233.13	3249600	233.13	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20201125	10.37	10.45	10.26	10.42	508700	9.5634	up	up	correct
BRO.US	Brown & Brown Inc	20201125	46.32	46.53	45.53	45.86	1069683	45.5313	down	down	correct
BRSP.US	Brightspire Capital Inc	20201125	7.82	7.82	7.63	7.69	353800	7.3664	down	down	correct
BRT.US	BRT Apartments Corp	20201125	13.45	13.555	13.04	13.21	38305	12.405	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20201125	4.45	4.46	4.44	4.46	272333	4.3931	up	up	correct
BRX.US	Brixmor Property Group Inc	20201125	16.13	16.67	16.13	16.49	6560400	15.7952	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201125	25.24	25.2999	25.18	25.18	4382	23.9367	down	down	correct
BSAC.US	Banco Santander	20201125	17.77	17.94	17.65	17.83	289882	17.1893	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20201125	7.1909	7.4488	7.1812	7.3271	1513931	6.8047	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201125	18.28	18.32	18.05	18.09	447468	18.0503	down	down	correct
BSM.US	Black Stone Minerals L.P	20201125	7.58	7.59	7.33	7.38	278173	6.8177	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201125	5.53	5.53	5.23	5.34	568061	5.1929	down	down	correct
BSN.US	WS	20201125	9.713	9.75	9.713	9.75	27354	9.75	up	up	correct
BST.US	BlackRock Science and Technology Trust	20201125	47.08	47.84	47.08	47.69	69955	44.0963	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201125	31.95	32.241	31.66	31.94	141700	29.3399	down	down	correct
BSX.US	PA	20201125	104.11	104.36	103.57	103.72	88241	101.2301	down	down	correct
BTA.US	BlackRock Long	20201125	12.53	12.55	12.44	12.44	16808	11.8268	down	down	correct
BTCM.US	BIT Mining Limited	20201125	2.8	2.83	2.7	2.81	58870	2.81	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20201125	35.63	35.975	35.61	35.8	2447092	32.5176	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201125	28.39	28.7333	27.918	28.38	140449	26.4259	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201125	25.07	25.2	25.0501	25.16	52904	24.3815	up	up	correct
BTU.US	Peabody Energy Corporation	20201125	1.49	1.49	1.3	1.48	2738982	1.48	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201125	14.86	14.87	14.8	14.86	179929	13.8246
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201125	23.87	24.38	23.62	24.14	97159	22.7039	up	up	correct
BUR.US	Burford Capital Limited	20201125	10.54	10.59	10.31	10.55	84779	10.3809	up	up	correct
BURL.US	Burlington Stores Inc	20201125	223.83	226.56	220	222	720800	222	down	down	correct
BV.US	BrightView Holdings Inc	20201125	14.99	15.05	14.52	14.61	149400	14.61	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201125	12.78	13.53	12.75	13.04	17600	13.0118	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201125	10.96	11.2007	10.81	10.85	937288	10.85	down	up	incorrect
BWA.US	BorgWarner Inc	20201125	40.07	40.27	39.06	39.11	1468284	38.3675	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201125	11.89	11.89	11.819	11.84	14224	10.8875	down	up	incorrect
BWXT.US	BWX Technologies Inc	20201125	58.51	58.53	57.43	58.11	297200	57.2666	down	up	incorrect
BX.US	The Blackstone Group Inc	20201125	59.88	60.6	59.75	60.48	2219773	58.3013	up	up	correct
BXC.US	BlueLinx Holdings Inc	20201125	26.7	27.22	26.24	26.44	82628	26.44	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201125	27.8	27.8	27.07	27.16	870330	25.0567	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20201125	12.39	12.41	12.33	12.39	213574	11.466
BXP.US	Boston Properties Inc	20201125	103.42	103.675	100.92	102.35	1635425	98.6067	down	down	correct
BXS.US	PA	20201125	26.26	26.26	26.08	26.08	7889	25.0856	down	down	correct
BY.US	Byline Bancorp Inc	20201125	16.18	16.27	15.75	16.12	38222	15.8852	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20201125	39.64	39.68	38.84	39.4	1029773	39.4	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201125	14.6	14.6294	14.57	14.61	29343	13.9142	up	up	correct
BZH.US	Beazer Homes USA Inc	20201125	15.35	15.63	14.9	15.53	457327	15.53	up	up	correct
C.US	PN	20201125	27.5	27.51	27.4	27.4	71119	27.4	down	down	correct
CAAP.US	Corporación América Airports S.A	20201125	3.23	3.23	3.01	3.05	286500	3.05	down	down	correct
CABO.US	Cable One Inc	20201125	1963.3	1987.23	1944.01	1979.99	41121	1969.2673	up	up	correct
CACI.US	CACI International Inc	20201125	241.56	242.08	239.23	241.42	66093	241.42	down	up	incorrect
CAE.US	CAE Inc	20201125	25.55	25.74	25.01	25.42	672317	25.42	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201125	23.39	23.39	22.85	22.96	50871	19.4821	down	up	incorrect
CAG.US	Conagra Brands Inc	20201125	35.57	36.065	35.53	35.76	2046222	34.56	up	up	correct
CAH.US	Cardinal Health Inc	20201125	54.03	54.13	53.2	53.77	1908810	51.9152	down	down	correct
CAI.US	PB	20201125	25.79	25.79	25.79	25.79	0	24.2533
CAJ.US	Canon Inc	20201125	18.67	18.87	18.66	18.85	691457	18.1617	up	down	incorrect
CAL.US	Caleres Inc	20201125	13.05	13.05	12.18	12.38	643672	12.1592	down	down	correct
CALX.US	Calix Inc	20201125	23.39	23.49	22.81	23.08	516351	23.08	down	down	correct
CANG.US	Cango Inc	20201125	9.59	9.8	8.2	8.57	235270	7.7173	down	down	correct
CAPL.US	CrossAmerica Partners LP	20201125	17.17	17.51	17.02	17.4	30488	15.715	up	up	correct
CARR.US	Carrier Global Corporation	20201125	39.06	39.24	38.52	38.61	4280315	38.0889	down	down	correct
CARS.US	Cars.com Inc	20201125	11.08	11.5	10.7	11.49	1124600	11.49	up	up	correct
CAT.US	Caterpillar Inc	20201125	176.46	176.48	172.7801	174.63	2506613	172.0011	down	down	correct
CATO.US	The Cato Corporation	20201125	8.81	8.81	8.47	8.64	234263	8.4012	down	up	incorrect
CB.US	Chubb Limited	20201125	152.74	153.1	150.76	152.53	1690060	149.0787	down	down	correct
CBB.US	P	20201125	1.11	1.135	1.1	1.1	4000	1.1	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20201125	13.21	13.34	13.03	13.2	235739	12.4797	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201125	9.66	9.67	9.6284	9.67	1941	8.7808	up	up	correct
CBL.US	PE	20201125	0.55	0.609	0.55	0.602	23335	0.602	up	up	correct
CBRE.US	CBRE Group Inc	20201125	61.4	61.735	60.5264	61.26	1141558	61.26	down	up	incorrect
CBT.US	Cabot Corporation	20201125	44.42	44.42	43.48	43.59	223601	42.5098	down	down	correct
CBU.US	Community Bank System Inc	20201125	66.58	67.02	65.52	65.75	212084	63.8557	down	down	correct
CBZ.US	CBIZ Inc	20201125	25.39	25.39	24.86	24.99	308700	24.99	down	down	correct
CC.US	The Chemours Company	20201125	25.39	25.49	24.65	25	668875	24.1946	down	down	correct
CCAC.US	WS	20201125	10.25	10.45	10.22	10.39	433285	10.39	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20201125	164.58	166.5	163.51	164.96	1932661	158.7821	up	down	incorrect
CCJ.US	Cameco Corporation	20201125	10.34	10.36	10.15	10.15	1436280	10.0622	down	down	correct
CCK.US	Crown Holdings Inc	20201125	96.67	97.12	95.1	95.81	467471	95.0717	down	down	correct
CCL.US	Carnival Corporation & plc	20201125	20.48	20.9	19.9244	20.65	60387859	20.65	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201125	2.09	2.14	2.01	2.0303	9039	2.0303	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201125	1.6	1.64	1.51	1.54	2108200	1.54	down	up	incorrect
CCS.US	Century Communities Inc	20201125	44.48	45.75	43.85	45.1	278411	44.8286	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201125	14.6	14.73	14.52	14.68	414000	12.9951	up	down	incorrect
CCX.US	WS	20201125	2.86	2.87	2.77	2.78	549941	2.78	down	down	correct
CCZ.US	Comcast Holdings Corp	20201125	61.99	61.99	61.99	61.99	103	60.9056
CDAY.US	Ceridian HCM Holding Inc	20201125	95.46	97.2	94.54	96.07	941700	96.07	up	up	correct
CDE.US	Coeur Mining Inc	20201125	6.98	7.29	6.92	7.25	4926932	7.25	up	up	correct
CDR.US	PC	20201125	19.17	19.2473	18.95	19.05	14176	17.8411	down	down	correct
CE.US	Celanese Corporation	20201125	136.48	136.48	132.91	133.01	938300	130.5753	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20201125	23.15	23.15	22.79	23.14	16700	23.14	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20201125	22.8	22.8	22.74	22.8	5133	21.9759
CEIX.US	CONSOL Energy Inc	20201125	5.86	6.16	5.575	6.02	435000	6.02	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201125	2.69	2.72	2.5	2.61	50700	2.61	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201125	17.34	17.66	17.03	17.39	106800	16.1438	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201125	9.85	9.85	9.67	9.75	25795	8.9067	down	down	correct
CEPU.US	Central Puerto S.A	20201125	2.55	2.595	2.51	2.58	103200	2.58	up	up	correct
CEQP.US	P	20201125	7.13	7.1394	7	7.09	309820	6.4604	down	up	incorrect
CF.US	CF Industries Holdings Inc	20201125	38.24	38.705	37.32	38.17	3442505	37.2833	down	down	correct
CFG.US	PE	20201125	25.81	25.81	25.667	25.72	21406	24.2448	down	down	correct
CFX.US	Colfax Corporation	20201125	37.37	38.09	36.58	37.95	1184174	37.95	up	up	correct
CFXA.US	Colfax Corporation	20201125	157.95	157.95	157.95	157.95	102100	153.0285
CGA.US	China Green Agriculture Inc	20201125	2.77	2.77	2.7489	2.765	7367	2.765	down	down	correct
CGAU.US	Centerra Gold Inc	20201125	9.25	9.35	9.24	9.35	15500	9.1344	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20201125	46.7	46.84	44.73	44.76	279404	43.1341	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20201125	84.31	86.1	84.158	85.58	1442515	84.5806	up	up	correct
CHE.US	Chemed Corporation	20201125	466.84	473.04	465.37	471.95	73723	470.5533	up	down	incorrect
CHGG.US	Chegg Inc	20201125	69.44	73.32	68.46	72.57	3977951	72.57	up	up	correct
CHH.US	Choice Hotels International Inc	20201125	103.96	103.96	101.75	102.94	127211	102.5658	down	down	correct
CHK.US	PD	20201125	0.52	0.52	0.44	0.5	5041	0.5	down	down	correct
CHMI.US	PB	20201125	23.74	23.74	23.35	23.44	16479	21.5783	down	down	correct
CHN.US	The China Fund Inc	20201125	29.94	29.9895	29.8119	29.95	4938	18.3977	up	up	correct
CHPT.US	WS	20201125	34.69	36.67	33.1	34.94	11524452	34.94	up	up	correct
CHRA.US	Charah Solutions Inc	20201125	2.99	2.99	2.84	2.86	34800	2.86	down	down	correct
CHS.US	Chico's FAS Inc	20201125	1.64	1.69	1.59	1.62	1290200	1.62	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201125	38.22	38.22	38	38.1	65884	36.695	down	up	incorrect
CHWY.US	Chewy Inc	20201125	68.04	69.72	67.146	69.34	3074400	69.34	up	up	correct
CI.US	Cigna Corporation	20201125	209.93	210.195	205.1	207.01	1615610	203.3457	down	down	correct
CIA.US	Citizens Inc	20201125	6.3	6.43	6.22	6.38	66387	6.38	up	up	correct
CIB.US	Bancolombia S.A	20201125	31.35	31.44	30.71	30.85	100029	30.4165	down	down	correct
CIEN.US	Ciena Corporation	20201125	44.18	44.6	43.7	44.29	1387298	44.29	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201125	2.5	2.51	2.46	2.46	57008	2.2985	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20201125	2.36	2.43	2.34	2.41	9307803	2.1654	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201125	16.96	17.05	16.9	16.92	92697	15.9402	down	down	correct
CIM.US	PD	20201125	22.4	22.8	22.3593	22.8	12722	20.9968	up	up	correct
CINR.US	Ciner Resources LP	20201125	12.1787	12.5	12.1	12.5	4323	12.2739	up	up	correct
CIO.US	PA	20201125	25.05	25.16	24.8	24.93	27350	23.3794	down	up	incorrect
CIR.US	CIRCOR International Inc	20201125	38.31	38.31	36.73	36.86	66951	36.86	down	down	correct
CIT.US	PB	20201125	26.67	26.7	26.43	26.4801	12622	24.7577	down	down	correct
CIXX.US	CI Financial Corp	20201125	13.4	13.645	13.4	13.46	16900	12.9879	up	up	correct
CL.US	Colgate	20201125	85.14	85.47	84.44	84.75	3135719	82.857	down	down	correct
CLB.US	Core Laboratories N.V	20201125	24.03	24.62	23.6	24.48	612890	24.4475	up	up	correct
CLF.US	Cleveland	20201125	10.8	11.28	10.52	11.18	13120040	11.1287	up	up	correct
CLH.US	Clean Harbors Inc	20201125	75.75	75.76	74.21	75.27	151332	75.27	down	down	correct
CLI.US	Mack	20201125	14.58	14.58	14.15	14.22	436416	14.22	down	down	correct
CLPR.US	Clipper Realty Inc	20201125	6.2	6.29	6.05	6.1	67017	5.8232	down	down	correct
CLR.US	Continental Resources Inc	20201125	17.29	17.83	17.105	17.57	1911624	17.356	up	up	correct
CLS.US	Celestica Inc	20201125	7.98	7.99	7.84	7.92	298797	7.92	down	down	correct
CLW.US	Clearwater Paper Corporation	20201125	36.5	36.5	35.32	35.61	97501	35.61	down	down	correct
CLX.US	The Clorox Company	20201125	201.63	202.57	200	200.75	1298710	195.8753	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20201125	85.09	85.81	84.49	85.76	344233	81.999	up	down	incorrect
CMA.US	Comerica Incorporated	20201125	53.76	53.76	52.62	53.3	1734730	50.7269	down	down	correct
CMC.US	Commercial Metals Company	20201125	21.3	21.33	20.85	20.97	673333	20.6023	down	down	correct
CMCM.US	Cheetah Mobile Inc	20201125	1.98	2.06	1.97	2	413000	2	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20201125	1269.2	1280.8	1265.26	1276.68	189561	1276.68	up	up	correct
CMI.US	Cummins Inc	20201125	235.16	235.16	229.78	230.39	896418	225.0796	down	down	correct
CMO.US	Capstead Mortgage Corporation	20201125	6.01	6.05	5.81	5.93	764083	5.4357	down	up	incorrect
CMP.US	Compass Minerals International Inc	20201125	64.26	65.449	63.68	64.67	164572	61.7373	up	up	correct
CMRE.US	PE	20201125	25.4	25.6	25.4	25.5	17829	23.4903	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201125	27.2806	27.3	27.13	27.25	6432	25.5111	down	down	correct
CMSC.US	CMS Energy Corp	20201125	27.67	27.74	27.61	27.71	5792	26.2696	up	up	correct
CMSD.US	CMS Energy Corp	20201125	27.43	27.44	27.36	27.44	18100	25.992	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20201125	4.32	4.35	4.29	4.31	58467	4.1058	down	down	correct
CNA.US	CNA Financial Corporation	20201125	35.76	35.76	34.965	35.56	494328	33.7911	down	up	incorrect
CNC.US	Centene Corporation	20201125	63.66	63.88	61.9	62.19	3698592	62.19	down	down	correct
CNF.US	CNFinance Holdings Limited	20201125	3.5	3.5	3.3	3.5	12000	3.5
CNHI.US	CNH Industrial N.V	20201125	11.28	11.29	11.155	11.23	2161450	11.1369	down	down	correct
CNI.US	Canadian National Railway Company	20201125	110.58	111.29	110.01	110.39	1217305	107.559	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20201125	16.49	16.9	16.04	16.61	5431957	16.61	up	up	correct
CNMD.US	CONMED Corporation	20201125	106.14	106.79	104.11	104.44	143865	103.5982	down	down	correct
CNNE.US	Cannae Holdings Inc	20201125	39.47	41.35	39.15	40.81	1132300	40.81	up	up	correct
CNP.US	CenterPoint Energy Inc	20201125	24.42	24.695	24.275	24.51	3383538	23.8738	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20201125	23.66	24.135	23.535	23.67	2934514	22.022	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20201125	9.38	9.45	9.13	9.18	312067	8.5967	down	up	incorrect
CNS.US	Cohen & Steers Inc	20201125	73.7	73.79	71.97	72.51	90023	69.9971	down	up	incorrect
CNX.US	CNX Resources Corporation	20201125	9.94	9.95	9.69	9.77	1814700	9.77	down	down	correct
CO.US	Global Cord Blood Corporation	20201125	4.13	4.19	3.78	3.82	358022	3.82	down	down	correct
CODI.US	PC	20201125	24.56	24.8899	24.55	24.64	8820	22.8331	up	up	correct
COE.US	China Online Education Group	20201125	27.94	27.94	26.533	27.5	21600	27.5	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20201125	17.97	17.97	17.53	17.77	3298106	17.4449	down	down	correct
COLD.US	Americold Realty Trust	20201125	33.35	34.07	33.09	33.79	2661619	32.9698	up	up	correct
COO.US	The Cooper Companies Inc	20201125	325.63	333.09	324.34	329.01	252892	328.9603	up	up	correct
COP.US	ConocoPhillips	20201125	44	44.44	43.355	43.63	15644780	42.3194	down	down	correct
COR.US	CoreSite Realty Corporation	20201125	123.79	125.47	122.77	124.31	273108	118.7376	up	up	correct
CORR.US	PA	20201125	18.05	18.05	16.91	17.37	17068	16.0296	down	up	incorrect
COTY.US	Coty Inc	20201125	7.15	7.39	6.95	7.26	22210471	7.26	up	up	correct
CP.US	Canadian Pacific Railway Limited	20201125	325.94	327.33	321.63	326.19	1722555	63.6069	up	up	correct
CPA.US	Copa Holdings S.A	20201125	78.54	83.88	78.54	83.48	349500	83.48	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201125	8.85	8.85	8.25	8.25	2256	6.8689	down	up	incorrect
CPB.US	Campbell Soup Company	20201125	49.68	49.85	48.835	48.92	1466833	47.3768	down	down	correct
CPE.US	Callon Petroleum Company	20201125	9.85	10.54	9.68	10.29	4087434	10.29	up	up	correct
CPF.US	Central Pacific Financial Corp	20201125	18.29	18.61	17.93	18.38	189109	17.4895	up	up	correct
CPG.US	Crescent Point Energy Corp	20201125	2.03	2.05	1.955	1.99	1977684	1.9763	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20201125	107.63	108.04	106.26	107.3	109451	105.2618	down	down	correct
CPLG.US	CorePoint Lodging Inc	20201125	7.04	7.06	6.82	6.95	123100	6.95	down	down	correct
CPRI.US	Capri Holdings Limited	20201125	36.33	37.67	35.71	37.15	3242400	37.15	up	up	correct
CPS.US	Cooper	20201125	38.54	38.79	36	38.08	145034	38.08	down	down	correct
CPSR.US	WS	20201125	9.8	9.86	9.77	9.83	301415	9.83	up	up	correct
CPT.US	Camden Property Trust	20201125	100.08	100.51	97.81	98.62	759457	95.4455	down	down	correct
CR.US	Crane Co	20201125	72	72.445	70.83	71.95	480142	70.2537	down	up	incorrect
CRC.US	California Resources Corp	20201125	18.32	19.89	18.25	19.89	125417	19.8056	up	up	correct
CRD.US	B	20201125	7.46	7.5	7.25	7.25	9549	7.0617	down	down	correct
CRH.US	CRH plc	20201125	42.11	42.56	42.06	42.46	511829	41.4346	up	up	correct
CRHC.US	WS	20201125	9.845	9.9	9.8	9.87	794260	9.87	up	up	correct
CRI.US	Carter's Inc	20201125	93.98	95.24	92.53	95.2	466391	93.93	up	up	correct
CRK.US	Comstock Resources Inc	20201125	5.12	5.22	4.99	5.1	1756500	5.1	down	down	correct
CRL.US	Charles River Laboratories International Inc	20201125	225.25	226.85	224.52	226.35	188973	226.35	up	down	incorrect
CRM.US	salesforce.com inc	20201125	263.73	266.095	245.05	246.82	26394900	246.82	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20201125	26.86	26.945	25.739	26	343666	25.3873	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20201125	8.3	8.42	8.27	8.37	18399	7.5766	up	up	correct
CRY.US	CryoLife Inc	20201125	21.47	21.47	20.75	21.09	149681	21.09	down	down	correct
CS.US	Credit Suisse Group AG	20201125	12.91	12.98	12.765	12.96	2068996	12.6783	up	up	correct
CSAN.US	W	20201125	83.66	86.3	83.16	84.47	1828000	83.715	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201125	151.8	152.1	148.74	149.08	140089	147.4375	down	down	correct
CSLT.US	Castlight Health Inc	20201125	1.23	1.23	1.18	1.19	362900	1.19	down	down	correct
CSPR.US	Casper Sleep Inc	20201125	6.02	6.63	5.99	6.41	1206300	6.41	up	up	correct
CSTM.US	Constellium SE	20201125	13.24	13.24	12.71	12.8	891200	12.8	down	down	correct
CSU.US	Capital Senior Living Corporation	20201125	0.85	0.93	0.85	0.9	17865	12.6761	up	down	incorrect
CSV.US	Carriage Services Inc	20201125	29.1	29.27	28.54	28.81	70044	28.5092	down	down	correct
CTA.US	PB	20201125	113.11	113.775	112.61	113.775	794	109.3448	up	up	correct
CTBB.US	Qwest Corp. NT	20201125	25.78	25.94	25.78	25.91	39545	23.9241	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201125	26.79	26.79	26.5985	26.74	17307	24.6803	down	down	correct
CTK.US	CooTek (Cayman) Inc	20201125	5.4	5.4	5	5	22995	5	down	down	correct
CTLT.US	Catalent Inc	20201125	94.88	95.465	93.11	94.65	1402850	94.65	down	down	correct
CTOS.US	Custom Truck One Source Inc	20201125	4.63	4.67	4.5188	4.65	98389	4.65	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201125	14.83	15.25	14.52	14.96	49433	13.8918	up	up	correct
CTRA.US	Coterra Energy Inc	20201125	17.97	17.97	17.53	17.77	3298100	16.7931	down	down	correct
CTS.US	CTS Corporation	20201125	31.98	32.29	31.57	31.67	106993	31.485	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20201125	10	10	9.84	9.87	154930	9.3134	down	down	correct
CTVA.US	Corteva Inc	20201125	38.78	38.89	38.325	38.58	2738900	38.1294	down	down	correct
CUBB.US	Customers Bancorp Inc	20201125	25.16	25.4	25.13	25.138	18100	23.5843	down	down	correct
CUBE.US	CubeSmart	20201125	32.14	32.69	31.98	32.69	1110806	31.624	up	down	incorrect
CUBI.US	PF	20201125	25.32	25.32	25.04	25.04	15934	23.2327	down	down	correct
CUK.US	Carnival Corporation & plc	20201125	18.09	18.61	17.78	18.39	2386693	18.39	up	up	correct
CULP.US	Culp Inc	20201125	14.59	14.97	14.35	14.61	24844	14.1778	up	up	correct
CURO.US	CURO Group Holdings Corp	20201125	9.47	9.64	9.25	9.39	113942	9.1655	down	down	correct
CUZ.US	Cousins Properties Incorporated	20201125	34.5	34.65	33.96	34.13	885834	32.9796	down	down	correct
CVA.US	Covanta Holding Corporation	20201125	12.57	12.63	12.33	12.59	866896	12.3331	up	up	correct
CVEO.US	Civeo Corporation	20201125	15.12	16.39	15	15.78	87400	15.78	up	up	correct
CVI.US	CVR Energy Inc	20201125	12.3067	12.4175	12.0455	12.1959	599811	10.618	down	up	incorrect
CVNA.US	Carvana Co	20201125	235.81	243.264	232.54	238.16	1055900	238.16	up	down	incorrect
CVS.US	CVS Health Corporation	20201125	68.33	68.4	67.08	67.63	6789114	65.9577	down	up	incorrect
CVX.US	Chevron Corporation	20201125	94.68	94.68	92.14	92.14	10556560	87.5511	down	down	correct
CW.US	Curtiss	20201125	121.32	121.32	118.36	120.51	598921	119.8294	down	down	correct
CWEN.US	Clearway Energy Inc	20201125	29.69	29.765	28.95	29.32	499675	27.7757	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20201125	27.4	27.45	26.87	27.32	93843	25.7883	down	up	incorrect
CWH.US	Camping World Holdings Inc	20201125	31.34	31.53	30.12	30.45	926523	28.1499	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20201125	15.67	15.83	15.37	15.66	245100	15.66	down	down	correct
CWT.US	California Water Service Group	20201125	51.16	51.35	50.36	50.98	114194	50.2072	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20201125	4.75	4.8	4.67	4.7	7833355	4.7	down	down	correct
CXE.US	MFS High Income Municipal Trust	20201125	4.83	4.87	4.82	4.83	81190	4.5926
CXH.US	MFS Investment Grade Municipal Trust	20201125	9.52	9.58	9.4967	9.55	12654	9.0299	up	up	correct
CXP.US	Columbia Property Trust Inc	20201125	14.33	14.55	14.07	14.41	2015027	12.1205	up	up	correct
CXW.US	CoreCivic Inc	20201125	7.64	7.9	7.52	7.84	2081100	7.84	up	up	correct
CYD.US	China Yuchai International Limited	20201125	17.12	17.49	16.82	17.12	24479	15.6002
CYH.US	Community Health Systems Inc	20201125	8.55	8.64	8.42	8.54	1273537	8.54	down	up	incorrect
CZZ.US	Cosan Limited	20201125	18.67	19.01	18.13	18.45	827394	17.4365	down	down	correct
D.US	Dominion Energy Inc	20201125	79.83	80.12	78.35	79.41	3886660	76.1289	down	up	incorrect
DAC.US	Danaos Corporation	20201125	12.19	13.6402	12.17	13.35	685043	13.0593	up	up	correct
DAL.US	Delta Air Lines Inc	20201125	40.8	41.487	40.05	41.29	14588870	41.29	up	up	correct
DAN.US	Dana Incorporated	20201125	18	18.01	17.18	17.79	940165	17.5011	down	down	correct
DAO.US	Youdao Inc	20201125	31.71	31.71	29.53	29.98	485100	29.98	down	down	correct
DAR.US	Darling Ingredients Inc	20201125	48.71	48.71	47.04	47.99	868786	47.99	down	up	incorrect
DAVA.US	Endava plc	20201125	61.97	64.21	60.96	62.51	273800	62.51	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201125	11.34	11.41	11.22	11.37	2412971	11.37	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20201125	9.67	10.09	9.56	9.9	494500	9.9	up	up	correct
DBI.US	Designer Brands Inc	20201125	8.8	8.875	8.445	8.7	1962404	8.7	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20201125	19.8	19.8	19.65	19.74	23982	17.9486	down	down	correct
DBRG.US	PJ	20201125	23.1	23.23	23.09	23.23	11602	22.0188	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201125	8.14	8.17	8.08	8.12	29164	7.5692	down	up	incorrect
DCI.US	Donaldson Company Inc	20201125	55	55	53.445	54.21	1856617	53.241	down	down	correct
DCM.US	NTT DOCOMO INC	20201125	12350	12400	12100	12150	3090050	12150	down	down	correct
DCO.US	Ducommun Incorporated	20201125	48.27	49.25	47.27	48.96	60000	48.96	up	up	correct
DCP.US	PC	20201125	20.02	20.78	20.02	20.5	18985	18.8549	up	up	correct
DCUE.US	Dominion Energy Inc	20201125	102.52	105.5	102.52	103.51	17200	94.5653	up	up	correct
DD.US	DuPont de Nemours Inc	20201125	65.52	65.52	64.36	64.89	3323717	63.5736	down	up	incorrect
DDD.US	3D Systems Corporation	20201125	8.28	8.95	8.16	8.64	5188865	8.64	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201125	8.98	8.98	8.88	8.92	19076	8.0292	down	down	correct
DDS.US	Dillard's Inc	20201125	47.31	48.5	46.3158	47.75	186387	47.4684	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201125	25.05	25.06	24.9469	24.97	9307	23.238	down	down	correct
DE.US	Deere & Company	20201125	263.01	265.8673	254.51	256.43	3037881	253.6593	down	down	correct
DEA.US	Easterly Government Properties Inc	20201125	22.02	22.18	21.86	21.99	307216	20.9288	down	down	correct
DECK.US	Deckers Outdoor Corporation	20201125	260.3	267.42	256.61	264.49	259722	264.49	up	up	correct
DEI.US	Douglas Emmett Inc	20201125	32.63	32.87	31.98	32.37	1076212	31.25	down	down	correct
DELL.US	Dell Technologies Inc	20201125	69.83	69.98	67.2501	69.35	4444177	35.1495	down	up	incorrect
DEN.US	Denbury Inc	20201125	20.51	21.2	19.99	20.83	213200	20.83	up	up	correct
DEO.US	Diageo plc	20201125	157	158.75	156.73	157.66	444285	154.2084	up	up	correct
DESP.US	Despegar.com Corp	20201125	11.16	11.37	10.951	11.16	359800	11.16
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201125	9.59	9.6518	9.57	9.63	18007	8.9115	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20201125	15.67	16.19	15.41	16.06	108200	16.06	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201125	28.02	28.15	27.9357	28.08	28902	26.1227	up	up	correct
DFS.US	Discover Financial Services	20201125	80.3	80.5541	78.7	79.29	3247078	77.9884	down	down	correct
DG.US	Dollar General Corporation	20201125	213.75	217.49	213.04	217	1363383	215.3406	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20201125	126.11	126.21	124.257	124.33	706268	122.0773	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201125	3.04	3.05	3.01	3.02	3101295	2.7684	down	down	correct
DHI.US	D.R. Horton Inc	20201125	75.27	76.53	74.26	76.06	2363403	75.1823	up	up	correct
DHR.US	PB	20201125	1262.855	1266.58	1262.855	1266.58	4106	1222.5048	up	up	correct
DHT.US	DHT Holdings Inc	20201125	5.37	5.4	5.26	5.35	2579951	5.2354	down	down	correct
DHX.US	DHI Group Inc	20201125	1.95	1.99	1.93	1.95	129700	1.95
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201125	14.96	14.96	14.83	14.88	90367	13.6968	down	down	correct
DIN.US	Dine Brands Global Inc	20201125	65.49	65.55	64.075	64.28	249786	63.9246	down	up	incorrect
DIS.US	The Walt Disney Company	20201125	150.27	150.27	147.235	149.09	9551978	149.09	down	down	correct
DK.US	Delek US Holdings Inc	20201125	14.74	15.07	14.4	14.98	1318458	14.98	up	up	correct
DKL.US	Delek Logistics Partners LP	20201125	29.63	30.7	29.25	30.67	60849	28.0746	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20201125	58.5	60.18	57.34	60.06	3886059	56.5721	up	up	correct
DLB.US	Dolby Laboratories Inc	20201125	89.16	89.41	88.53	88.84	689600	87.962	down	up	incorrect
DLNG.US	PB	20201125	19.38	19.38	19	19.04	3771	17.395	down	down	correct
DLR.US	PL	20201125	27.61	27.61	27.415	27.45	12358	25.8551	down	down	correct
DLX.US	Deluxe Corporation	20201125	28.62	28.9	27.94	28.29	208105	27.4373	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201125	17.9	18.112	17.835	17.98	169500	16.6253	up	up	correct
DM.US	Desktop Metal Inc	20201125	11.5	12	11.26	11.87	1660396	11.87	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201125	13.89	13.89	13.77	13.8298	45397	13.2025	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201125	13.9	13.92	13.73	13.74	49982	12.4853	down	down	correct
DMS.US	Digital Media Solutions Inc	20201125	7.12	7.12	6.94	6.94	29900	6.94	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201125	26.63	27.395	26.36	26.94	387652	26.94	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20201125	3.24	3.5	3.02	3.31	1999200	3.31	up	down	incorrect
DNOW.US	NOW Inc	20201125	6.3	6.3	6.015	6.13	838495	6.13	down	down	correct
DNP.US	DNP Select Income Fund Inc	20201125	10.57	10.64	10.5	10.58	364901	9.7642	up	up	correct
DOC.US	Physicians Realty Trust	20201125	17.88	17.91	17.56	17.77	1758202	16.8768	down	down	correct
DOOR.US	Masonite International Corporation	20201125	101.48	101.98	100.02	101.44	253700	101.44	down	down	correct
DOV.US	Dover Corporation	20201125	125.57	126.03	123.2	124.12	1413111	122.0192	down	down	correct
DOW.US	Dow Inc	20201125	57.45	57.45	56.165	56.43	4158453	53.3227	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201125	12.01	12.1064	12.01	12.04	88259	10.6083	up	up	correct
DPZ.US	Domino's Pizza Inc	20201125	384.78	385.41	380.91	383.44	369627	379.4986	down	down	correct
DQ.US	Daqo New Energy Corp	20201125	41.12	44.08	40.963	43.09	1167417	43.09	up	up	correct
DRD.US	DRDGOLD Limited	20201125	9.77	10.11	9.76	10.08	349408	9.4833	up	up	correct
DRE.US	Duke Realty Corporation	20201125	38.12	38.87	38.01	38.71	1854651	37.8772	up	up	correct
DRH.US	PA	20201125	26.11	26.37	26.11	26.29	3441	24.386	up	up	correct
DRI.US	Darden Restaurants Inc	20201125	110.37	111.01	108.54	110.58	1179536	108.0055	up	down	incorrect
DRQ.US	Dril	20201125	31.31	31.58	30.77	30.93	160580	30.93	down	down	correct
DS.US	PD	20201125	12.25	12.475	12.25	12.475	350	11.7055	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20201125	17.09	17.12	16.91	17.02	340031	15.2951	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201125	7.65	7.66	7.58	7.62	70716	7.2624	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20201125	10.25	10.33	10.25	10.26	91271	9.5585	up	up	correct
DSX.US	PB	20201125	24.28	24.28	23.9202	24.011	2190	22.5127	down	down	correct
DT.US	Dynatrace Inc	20201125	36.97	38.39	36.47	38.27	2382800	38.27	up	up	correct
DTB.US	DTB	20201125	25.95	25.95	25.56	25.6	104800	25.0598	down	down	correct
DTE.US	DTE Energy Company	20201125	131.42	132.34	129.92	132.24	1389333	108.9336	up	up	correct
DTF.US	DTF Tax	20201125	14.75	14.94	14.75	14.94	12074	14.442	up	down	incorrect
DTLA.US	P	20201125	15.5061	15.56	15.16	15.16	4962	15.16	down	down	correct
DTP.US	DTE Energy Co	20201125	49.85	50.2	49.66	50.04	58500	47.0068	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201125	27.26	27.2899	27.0801	27.15	20982	25.8162	down	down	correct
DTY.US	DTE Energy Company	20201125	26.74	26.8505	26.66	26.725	8353	24.8532	down	down	correct
DUK.US	PA	20201125	28.3	28.3326	28.235	28.33	47015	26.9119	up	up	correct
DUKB.US	Duke Energy Corp	20201125	28.26	28.3207	28.1301	28.22	23627	26.4574	down	down	correct
DVA.US	DaVita Inc	20201125	109.61	110.32	108.71	109.6	766196	109.6	down	down	correct
DVD.US	Dover Motorsports Inc	20201125	1.93	1.95	1.87	1.92	37797	1.8517	down	down	correct
DVN.US	Devon Energy Corporation	20201125	15.08	15.325	14.85	15.12	8835462	14.3518	up	up	correct
DX.US	PC	20201125	23.81	23.93	23.79	23.8	3503	22.226	down	up	incorrect
DXC.US	DXC Technology Company	20201125	23.64	23.64	22.9901	23.56	1877368	23.56	down	up	incorrect
DY.US	Dycom Industries Inc	20201125	65.19	65.41	62.68	63.6	1143489	63.6	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201125	17.7	17.77	17.5	17.53	76100	16.1605	down	down	correct
E.US	Eni S.p.A	20201125	20.7	20.75	20.47	20.65	405237	19.3649	down	down	correct
EAF.US	GrafTech International Ltd	20201125	8.02	8.19	7.915	8.08	1614137	8.0438	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201125	26.07	26.14	26.03	26.14	8728	26.14	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201125	12.47	12.53	12.205	12.52	41958	11.1923	up	up	correct
EAT.US	Brinker International Inc	20201125	51.54	52.32	49.76	52.28	818442	52.28	up	up	correct
EB.US	Eventbrite Inc	20201125	16.82	17.02	16.42	16.9	1072800	16.9	up	down	incorrect
EBF.US	Ennis Inc	20201125	17.53	17.53	17.11	17.16	88232	16.3576	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201125	5.94	6.05	5.91	6.05	475070	5.6372	up	up	correct
EBS.US	Emergent BioSolutions Inc	20201125	79.66	81.75	78.88	80.41	515879	80.41	up	up	correct
EC.US	Ecopetrol S.A	20201125	12.35	12.55	12.235	12.53	1372608	12.4393	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20201125	8.97	9	8.95	8.98	207557	7.9093	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201125	25.1	25.15	25.0802	25.1	3507	23.1147
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201125	24.82	24.82	24.7	24.77	31672	22.7985	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201125	25.02	25.02	25	25.0198	1985	24.5976	down	up	incorrect
ECL.US	Ecolab Inc	20201125	218.4	220.48	216.91	218.03	757778	215.6495	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20201125	14.25	14.65	14.02	14.48	373729	14.48	up	down	incorrect
ECVT.US	Ecovyst Inc	20201125	13.36	13.49	13.09	13.34	110611	9.4787	down	down	correct
ED.US	Consolidated Edison Inc	20201125	78.42	78.72	77.43	78.66	1631530	75.5228	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201125	6.09	6.12	6.06	6.09	152194	5.6132
EDF.US	Stone Harbor Emerging Markets Income Fund	20201125	7.23	7.3366	7.22	7.3227	111061	6.5321	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201125	8.28	8.42	8.27	8.42	31817	7.566	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201125	3.41	3.52	3.33	3.43	64300	3.43	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20201125	173	173.01	168.16	168.8	9492810	16.88	down	down	correct
EEA.US	The European Equity Fund Inc	20201125	10.01	10.07	10.01	10.05	2044	9.9556	up	up	correct
EEX.US	Emerald Holding Inc	20201125	5.11	5.12	4.45	4.76	357400	4.76	down	down	correct
EFC.US	PA	20201125	22.4	22.69	22.4	22.69	2682	21.2269	up	up	correct
EFL.US	Eaton Vance Floating	20201125	8.62	8.71	8.62	8.71	58111	8.3119	up	up	correct
EFR.US	Eaton Vance Senior Floating	20201125	12.68	12.75	12.57	12.62	117570	11.8468	down	up	incorrect
EFT.US	Eaton Vance Floating	20201125	13.14	13.14	13	13.06	101459	12.3088	down	down	correct
EFX.US	Equifax Inc	20201125	165.78	169.06	165.68	166	614608	164.9019	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20201125	13.07	13.07	13.02	13.03	2816	12.5002	down	down	correct
EGHT.US	8x8 Inc	20201125	19.47	20.325	19.26	20.3	812067	20.3	up	up	correct
EGO.US	Eldorado Gold Corporation	20201125	12.16	12.26	11.86	12	1498500	12	down	down	correct
EGP.US	EastGroup Properties Inc	20201125	138	139.2398	136.4551	138	478380	135.0809
EGY.US	VAALCO Energy Inc	20201125	1.62	1.7	1.57	1.68	450200	1.68	up	up	correct
EHC.US	Encompass Health Corporation	20201125	82.26	82.68	81.24	82.41	492609	81.2628	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20201125	10.36	10.3689	10.08	10.15	84862	9.3218	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201125	9.64	9.64	9.58	9.6	61860	9.4374	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20201125	14	14	13.86	13.924	2100	13.924	down	down	correct
EIG.US	Employers Holdings Inc	20201125	32.99	33.2	32.18	32.23	199237	31.4149	down	down	correct
EIX.US	Edison International	20201125	64.92	65.05	63.14	63.71	2866741	60.9121	down	down	correct
EL.US	The Estée Lauder Companies Inc	20201125	247.21	248.825	246.37	246.85	1074576	244.6289	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20201125	31.45	31.8	30.52	31.78	1345800	31.78	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20201125	48.28	49.48	48.1	49.19	4400	46.7461	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201125	26.22	26.39	26.22	26.3899	12939	24.8613	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20201125	21.94	22.034	21.56	21.83	274700	21.83	down	down	correct
ELP.US	Companhia Paranaense de Energia	20201125	12.82	13.07	12.77	13.01	1659776	5.7554	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201125	59.81	59.91	58.84	59.89	1085232	58.6781	up	up	correct
ELVT.US	Elevate Credit Inc	20201125	2.91	2.97	2.86	2.88	138000	2.88	down	down	correct
ELY.US	Callaway Golf Company	20201125	19.61	20.5	19.4	20.41	1849445	20.41	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201125	13.48	13.55	13.41	13.43	106293	12.3251	down	down	correct
EME.US	EMCOR Group Inc	20201125	88.25	88.36	87.09	88.01	285044	87.6063	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20201125	17.46	17.53	17.4	17.53	11684	15.7879	up	up	correct
EMN.US	Eastman Chemical Company	20201125	102	102.54	99.41	99.84	855457	96.7864	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201125	13.25	13.38	13.02	13.23	152480	12.3151	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201125	26.54	26.56	26.27	26.32	6083	26.0129	down	down	correct
EMR.US	Emerson Electric Co	20201125	79.32	79.46	78.21	78.26	1658718	76.5931	down	down	correct
ENB.US	Enbridge Inc	20201125	31.32	31.85	31.24	31.82	5536585	29.7155	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201125	26.54	26.6	26.3	26.39	22920	25.9959	down	down	correct
ENBL.US	Enable Midstream Partners LP	20201125	5.28	5.54	5.13	5.51	2137872	5.0391	up	up	correct
ENIA.US	Enel Américas S.A	20201125	7.85	7.9	7.74	7.78	555572	7.5616	down	down	correct
ENIC.US	Enel Chile S.A	20201125	3.73	3.73	3.6	3.62	465507	3.3663	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201125	25.8708	25.895	25.8708	25.895	582	24.3492	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20201125	3.88	3.97	3.8	3.91	3061370	3.6444	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201125	25.88	25.88	25.74	25.78	3588	25.4396	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20201125	9.7039	9.7039	9.6879	9.6879	500	9.6879	down	down	correct
ENR.US	PA	20201125	89.63	90.91	89.63	90.38	4949	83.3598	up	down	incorrect
ENS.US	EnerSys	20201125	82.98	83.585	82.08	83.22	140590	82.3757	up	up	correct
ENV.US	Envestnet Inc	20201125	79.23	80.01	78.24	79.4	395588	79.4	up	up	correct
ENVA.US	Enova International Inc	20201125	21.75	22.6	21.33	22.15	327753	22.15	up	up	correct
ENZ.US	Enzo Biochem Inc	20201125	1.95	1.97	1.94	1.97	134500	1.97	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20201125	4.76	4.79	4.75	4.78	147820	4.2547	up	down	incorrect
EOG.US	EOG Resources Inc	20201125	53.88	54.78	53	53	7565582	50.6961	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201125	15.59	15.64	15.5	15.54	82557	14.4935	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201125	20.28	20.53	20.2564	20.45	133034	19.1826	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201125	21	21.37	20.828	21.3	42622	20.5283	up	up	correct
EP.US	PC	20201125	50.7	50.9501	50.7	50.925	2372	50.925	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20201125	22.86	22.975	21.81	22.39	427078	22.3487	down	down	correct
EPAM.US	EPAM Systems Inc	20201125	318	325.04	311.819	318.65	438576	318.65	up	up	correct
EPC.US	Edgewell Personal Care Company	20201125	35.77	36.79	35.77	36.5	533987	35.7815	up	up	correct
EPD.US	Enterprise Products Partners L.P	20201125	20.38	20.51	20.06	20.36	10644660	18.7993	down	down	correct
EPR.US	PG	20201125	22.88	22.88	22.3	22.46	51572	21.1922	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20201125	21.25	21.67	21.1443	21.47	1083776	20.6266	up	up	correct
EQC.US	PD	20201125	29.85	29.85	29.85	29.85	2162	28.3473
EQD.US	Equity Distribution Acquisition Corp	20201125	9.97	9.97	9.89	9.93	3202	9.93	down	up	incorrect
EQNR.US	Equinor ASA	20201125	16.5	16.5	16.16	16.18	5171128	15.7672	down	down	correct
EQR.US	Equity Residential	20201125	61	61.16	60.09	60.45	1706708	58.4466	down	down	correct
EQS.US	Equus Total Return Inc	20201125	1.13	1.18	1.12	1.12	7171	1.12	down	down	correct
EQT.US	EQT Corporation	20201125	15.93	15.93	15.1238	15.4	3932286	15.4	down	up	incorrect
ERF.US	Enerplus Corporation	20201125	2.78	2.785	2.67	2.75	1316479	2.6894	down	down	correct
ERJ.US	Embraer S.A	20201125	6.25	6.3	6.1304	6.22	1842347	6.22	down	down	correct
ES.US	Eversource Energy	20201125	87.75	88.49	86.4	88.43	1620230	85.389	up	down	incorrect
ESE.US	ESCO Technologies Inc	20201125	102.41	102.41	99.805	100.05	76385	99.7112	down	down	correct
ESGC.US	Eros STX Global Corporation	20201125	2.33	2.38	2.26	2.28	1289822	2.28	down	down	correct
ESI.US	Element Solutions Inc	20201125	14.2	14.2	13.85	13.94	2537300	13.7821	down	down	correct
ESNT.US	Essent Group Ltd	20201125	46.42	46.46	45	45.78	669722	44.909	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20201125	9.77	9.9	9.47	9.65	5144282	9.552	down	down	correct
ESS.US	Essex Property Trust Inc	20201125	257.53	257.69	252.98	254.4	332514	246.9556	down	down	correct
ESTC.US	Elastic N.V	20201125	116.41	119.75	114.58	119.18	655300	119.18	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20201125	4	4.15	3.86	4.09	188309	4.09	up	down	incorrect
ETB.US	Eaton Vance Tax	20201125	14.34	14.34	14.16	14.32	52929	13.1197	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20201125	18.64	18.89	18.42	18.83	181500	16.99	up	down	incorrect
ETG.US	Eaton Vance Tax	20201125	16.94	16.97	16.8	16.94	71729	15.7627
ETI.US	P	20201125	6.5	6.8	6.5	6.6	2174334	5.1241	up	up	correct
ETJ.US	Eaton Vance Risk	20201125	10.25	10.2699	10.16	10.19	262496	9.3174	down	down	correct
ETN.US	Eaton Corporation plc	20201125	122.64	122.64	120.7082	122.19	1774226	119.8134	down	down	correct
ETO.US	Eaton Vance Tax	20201125	23.63	23.6854	23.49	23.62	47861	22.0258	down	up	incorrect
ETR.US	Entergy Corporation	20201125	110.8	112.45	109.69	112.25	1169184	108.1422	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20201125	8.61	8.64	8.15	8.54	2281104	7.93	down	up	incorrect
ETV.US	Eaton Vance Tax	20201125	14.63	14.81	14.53	14.75	222210	13.4872	up	up	correct
ETW.US	Eaton Vance Tax	20201125	9.44	9.5	9.39	9.41	239965	8.6128	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20201125	10.23	10.3	10.17	10.2	135300	10.2	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201125	21.79	22.13	21.79	22.02	14665	21.1369	up	up	correct
ETY.US	Eaton Vance Tax	20201125	11.9	12.03	11.892	12.02	219375	11.0604	up	up	correct
EURN.US	Euronav NV	20201125	8.33	8.33	8.23	8.25	2371207	8.1412	down	down	correct
EVA.US	Enviva Partners LP	20201125	45.03	45.22	44.45	45.1	52195	42.5552	up	up	correct
EVC.US	Entravision Communications Corporation	20201125	2.91	2.95	2.825	2.92	136363	2.8445	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20201125	6.2	6.25	6.17	6.24	117713	5.8487	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201125	12.56	12.59	12.44	12.51	27481	11.4008	down	down	correct
EVH.US	Evolent Health Inc	20201125	14.91	14.98	14.35	14.57	664766	14.57	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20201125	13.27	13.2901	13.25	13.27	120754	12.6904
EVR.US	Evercore Inc	20201125	91.99	92.97	90.64	92.41	394178	90.6676	up	up	correct
EVRG.US	Evergy Inc	20201125	55.73	56.31	55.15	56.18	2121113	54.2521	up	up	correct
EVRI.US	Everi Holdings Inc	20201125	11.14	11.25	10.82	10.85	1506885	10.85	down	up	incorrect
EVT.US	Eaton Vance Tax	20201125	22.69	22.94	22.5601	22.78	156609	21.2916	up	up	correct
EVTC.US	EVERTEC Inc	20201125	38.27	38.395	37.66	37.85	330257	37.6691	down	down	correct
EW.US	Edwards Lifesciences Corporation	20201125	85.27	85.54	83.83	84.21	1712100	84.21	down	down	correct
EXD.US	Eaton Vance Tax	20201125	9.75	9.89	9.75	9.86	12475	9.084	up	up	correct
EXG.US	Eaton Vance Tax	20201125	8.2	8.29	8.182	8.27	425501	7.5961	up	up	correct
EXK.US	Endeavour Silver Corp	20201125	3.29	3.4	3.28	3.34	1991856	3.34	up	down	incorrect
EXP.US	Eagle Materials Inc	20201125	95.69	95.785	93.6	94.29	183498	93.8186	down	up	incorrect
EXPR.US	Express Inc	20201125	1.5	1.6	1.4121	1.6	4729289	1.6	up	up	correct
EXR.US	Extra Space Storage Inc	20201125	110.41	112.23	109.955	111.99	727350	108.1539	up	up	correct
EXTN.US	Exterran Corporation	20201125	4.62	4.7	4.31	4.35	256400	4.35	down	down	correct
F.US	PC	20201125	25.79	25.87	25.62	25.7	105695	25.7	down	up	incorrect
FAF.US	First American Financial Corporation	20201125	50.39	50.48	48.84	49.41	572573	47.4864	down	down	correct
FBC.US	Flagstar Bancorp Inc	20201125	35.99	36.42	35.26	35.83	557775	35.5519	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20201125	84.5	85.31	83.865	84.86	842881	83.9774	up	up	correct
FBK.US	FB Financial Corporation	20201125	34.01	34.19	32.81	33.81	99688	33.4513	down	down	correct
FBP.US	First BanCorp	20201125	8.41	8.54	8.3	8.36	1195711	8.1601	down	down	correct
FC.US	Franklin Covey Co	20201125	22.58	23.15	22.5	22.68	56900	22.68	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20201125	10.46	10.63	10.23	10.33	348983	9.9951	down	down	correct
FCN.US	FTI Consulting Inc	20201125	103.89	105.065	102.945	103.65	370592	103.65	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20201125	28.96	29.13	28.61	28.69	282832	27.4222	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201125	25.23	25.23	25.15	25.15	1100	23.3238	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201125	11.41	11.5398	11.34	11.48	95424	10.3812	up	up	correct
FCX.US	Freeport	20201125	23.01	23.66	22.6701	23.54	19468240	23.3893	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201125	11.35	11.4	11.29	11.37	30589	10.6899	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20201125	25.26	25.86	24.98	25.17	134593	24.7734	down	down	correct
FDS.US	FactSet Research Systems Inc	20201125	319.81	323.03	316.96	322.28	144828	318.6267	up	up	correct
FDX.US	FedEx Corporation	20201125	291.81	292.7753	286.56	288.3	2299565	284.5203	down	up	incorrect
FE.US	FirstEnergy Corp	20201125	26.64	26.79	26.165	26.56	7621284	25.4485	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201125	0.92	1.08	0.92	0.987	638200	0.987	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20201125	6.21	6.23	6.15	6.23	226423	5.6723	up	up	correct
FENG.US	Phoenix New Media Limited	20201125	2.4	2.45	2.36	2.4	1349351	0.4796
FERG.US	Ferguson plc	20201125	110	110	110	110	0	106.4565
FET.US	Forum Energy Technologies Inc	20201125	14.7	15	13.61	14.3	89700	14.3	down	up	incorrect
FF.US	FutureFuel Corp	20201125	12.09	12.27	11.94	12.12	89140	9.9345	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201125	16.44	16.45	16.32	16.41	27887	15.1535	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201125	22.51	22.5897	22.44	22.52	93901	20.9333	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201125	3.24	3.24	3.07	3.17	88338	2.9193	down	down	correct
FHI.US	Federated Hermes Inc	20201125	28.49	28.5899	27.78	28	527918	27.0433	down	down	correct
FHN.US	PE	20201125	27.1185	27.6	27.01	27.48	6665	25.9237	up	up	correct
FICO.US	Fair Isaac Corporation	20201125	480.75	480.75	466.16	475.57	279636	475.57	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20201125	10.96	10.9699	10.72	10.86	130423	10.1612	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201125	17.07	17.07	16.81	16.81	30818	15.5121	down	down	correct
FINV.US	FinVolution Group	20201125	2.05	2.05	2.025	2.05	801000	2.0003
FIS.US	Fidelity National Information Services Inc	20201125	148.25	148.65	145.98	147.97	1688965	145.8433	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201125	8.7	8.72	8.68	8.7	55160	8.5783
FIX.US	Comfort Systems USA Inc	20201125	52.04	52.29	51.17	51.4	181900	51.1013	down	down	correct
FL.US	Foot Locker Inc	20201125	38.92	39.16	38.33	38.35	2468359	37.7289	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201125	23.01	23.345	23.01	23.04	18399	21.4578	up	up	correct
FLNG.US	FLEX LNG Ltd	20201125	7.68	8.09	7.61	8.01	37800	7.0251	up	up	correct
FLO.US	Flowers Foods Inc	20201125	22.46	22.53	22.035	22.15	887033	21.4017	down	down	correct
FLOW.US	SPX FLOW Inc	20201125	56.4	56.77	54.79	55.38	149713	55.1573	down	up	incorrect
FLR.US	Fluor Corporation	20201125	17.5	18.0733	17.04	17.65	1724298	17.65	up	down	incorrect
FLS.US	Flowserve Corporation	20201125	35.95	35.99	34.67	35.2	719689	34.4508	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20201125	267.43	271.65	262.84	269.69	557002	269.69	up	down	incorrect
FMC.US	FMC Corporation	20201125	117.94	118.3	116.1	116.68	489521	114.5948	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201125	14.59	14.59	14.39	14.43	21993	13.7779	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201125	41.64	41.91	41.59	41.87	238806	41.0225	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201125	77	77.685	75.46	75.96	381624	74.8705	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20201125	13.605	13.605	13.515	13.5402	3534	12.7983	down	down	correct
FN.US	Fabrinet	20201125	69.74	70.06	68.83	68.86	174717	68.86	down	down	correct
FNB.US	PE	20201125	29.67	29.67	29	29.25	3066	27.4564	down	down	correct
FND.US	Floor & Decor Holdings Inc	20201125	83.88	84.83	81.9	82.08	693500	82.08	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20201125	36.98	37.35	36.3105	36.99	2071000	35.4332	up	up	correct
FNV.US	Franco	20201125	127.6	131	127.14	130.48	1075449	129.0993	up	up	correct
FOA.US	Finance Of America Companies Inc	20201125	10.1	10.13	10.1	10.12	53948	10.12	up	up	correct
FOE.US	Ferro Corporation	20201125	14.64	14.735	14.39	14.46	377755	14.46	down	down	correct
FOF.US	Cohen & Steers Closed	20201125	11.53	11.58	11.49	11.52	81514	10.6136	down	down	correct
FOR.US	Forestar Group Inc	20201125	19.8	20.29	19.4	20.12	69002	20.12	up	up	correct
FOUR.US	Shift4 Payments Inc	20201125	63.87	64.78	62.57	63.63	441100	63.63	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201125	22.6	22.64	22.5193	22.64	108274	21.1584	up	down	incorrect
FPH.US	Five Point Holdings LLC	20201125	5.74	5.83	5.53	5.59	269000	5.59	down	down	correct
FPI.US	Farmland Partners Inc	20201125	8.31	8.47	8.1601	8.37	183736	8.2159	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201125	4.5	4.55	4.47	4.52	318679	4.1187	up	up	correct
FR.US	First Industrial Realty Trust Inc	20201125	42.49	42.88	42.19	42.45	441221	41.5215	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201125	12	12.05	11.96	11.97	76957	11.1992	down	up	incorrect
FRO.US	Frontline Ltd	20201125	6.79	6.85	6.66	6.76	5750991	6.76	down	down	correct
FRT.US	PC	20201125	26.79	26.79	26.55	26.55	7662	25.307	down	down	correct
FSK.US	FS KKR Capital Corp	20201125	17.81	18.44	17.59	18.32	1021673	15.8345	up	up	correct
FSLY.US	Fastly Inc	20201125	79.7	83.71	79.25	83.17	5148400	83.17	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20201125	6.2	6.3	6.13	6.23	2690600	6.23	up	down	incorrect
FSR.US	Fisker Inc	20201125	17.29	21.95	16.81	21.61	62903161	21.61	up	up	correct
FSS.US	Federal Signal Corporation	20201125	32.51	32.56	31.6295	32.1	436688	31.8226	down	up	incorrect
FST.US	UN	20201125	10.25	10.25	10.24	10.25	29836	10.25
FT.US	Franklin Universal Trust	20201125	7.3	7.35	7.3	7.31	48108	6.873	up	up	correct
FTAI.US	PB	20201125	22.83	22.96	22.48	22.96	13253	20.7585	up	up	correct
FTCH.US	Farfetch Limited	20201125	50.79	53.65	49.56	53.56	11631800	53.56	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201125	20	20.15	19.63	19.78	106300	18.2067	down	down	correct
FTI.US	TechnipFMC plc	20201125	8.7704	8.7753	8.5389	8.7415	10466260	6.5041	down	down	correct
FTK.US	Flotek Industries Inc	20201125	2.29	2.33	2.07	2.08	437400	2.08	down	down	correct
FTS.US	Fortis Inc	20201125	40.79	40.81	40.51	40.65	536928	39.1694	down	down	correct
FTV.US	Fortive Corporation	20201125	72.88	72.88	71.57	71.87	1576428	71.5941	down	down	correct
FUBO.US	fuboTV Inc	20201125	24.51	25.57	23	25.26	5733112	25.26	up	down	incorrect
FUL.US	H.B. Fuller Company	20201125	54.43	54.73	53.105	53.49	382106	52.9103	down	down	correct
FUN.US	Cedar Fair L.P	20201125	38.35	39.02	37.59	39	299000	39	up	up	correct
FUSE.US	WS	20201125	0.03	0.03	0.025	0.03	137200	0.03
FVAC.US	Fortress Value Acquisition Corp	20201125	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201125	197	205	195.624	203.29	688800	203.29	up	up	correct
G.US	Genpact Limited	20201125	41.48	41.58	40.68	41.02	974800	40.6329	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20201125	6.16	6.22	6.13	6.2	690419	5.5504	up	down	incorrect
GAM.US	PB	20201125	26.53	26.61	26.31	26.4215	2529	24.6527	down	down	correct
GATO.US	Gatos Silver Inc	20201125	6.4	6.43	6.18	6.33	328000	6.33	down	down	correct
GATX.US	GATX Corporation	20201125	82.82	82.82	80.87	81.26	118811	79.1447	down	down	correct
GB.US	Global Blue Group Holding AG	20201125	11.5	11.5	11.22	11.26	21865	11.26	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201125	24.3	24.3	24.1	24.12	60743	22.5511	down	down	correct
GBL.US	GAMCO Investors Inc	20201125	14.3	14.34	13.77	13.92	36210	12.1777	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20201125	35.46	35.85	34.66	35.22	201390	34.1065	down	down	correct
GCI.US	Gannett Co Inc	20201125	2.92	3	2.74	2.95	1792690	2.95	up	up	correct
GCO.US	Genesco Inc	20201125	34.6	35.05	32	32.15	518635	32.15	down	down	correct
GCP.US	GCP Applied Technologies Inc	20201125	24.62	24.62	23.8	24.06	177000	24.06	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201125	5.96	5.97	5.87	5.89	32934	5.3214	down	down	correct
GD.US	General Dynamics Corporation	20201125	153.85	153.85	151.545	152.04	845003	148.1347	down	up	incorrect
GDDY.US	GoDaddy Inc	20201125	77.12	78.11	76.61	78.05	717978	78.05	up	up	correct
GDL.US	The GDL Fund	20201125	8.67	8.7	8.665	8.665	12956	8.1	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201125	17.67	17.8	17.6	17.8	27891	16.5438	up	up	correct
GDOT.US	Green Dot Corporation	20201125	55.93	57.44	55.75	56.96	305600	56.96	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201125	21	21.015	20.8	20.89	160879	19.7299	down	down	correct
GE.US	General Electric Company	20201125	10.53	10.56	10.34	10.5	13734112	83.6588	down	down	correct
GEF.US	Greif Inc	20201125	50.51	50.51	49.68	49.82	124919	47.9388	down	down	correct
GEL.US	Genesis Energy L.P	20201125	6.82	7.215	6.67	7.11	1179598	6.6285	up	up	correct
GENI.US	Genius Sports Limited	20201125	10.41	10.98	10.35	10.9	634863	10.9	up	up	correct
GEO.US	The GEO Group Inc	20201125	9.63	9.74	9.4	9.62	2076005	9.342	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201125	7.96	7.99	7.835	7.95	130403	7.4649	down	down	correct
GES.US	Guess' Inc	20201125	17.74	17.95	17.18	17.27	1052126	16.7877	down	up	incorrect
GF.US	The New Germany Fund Inc	20201125	18.67	18.7	18.67	18.7	306	16.0612	up	down	incorrect
GFF.US	Griffon Corporation	20201125	20.86	21.28	20.86	21.1	151614	20.8931	up	up	correct
GFI.US	Gold Fields Limited	20201125	8.56	8.785	8.5311	8.68	9284482	8.3482	up	up	correct
GFL.US	GFL Environmental Inc	20201125	25.86	26.84	25.65	26.44	1179800	26.3975	up	up	correct
GFLU.US	GFL Environmental Inc	20201125	63.84	65.61	63.4	64.95	9300	61.86	up	up	correct
GGB.US	Gerdau S.A	20201125	4.21	4.31	4.18	4.26	5963400	3.7644	up	up	correct
GGG.US	Graco Inc	20201125	69.22	69.22	67.83	68.02	374022	67.3349	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20201125	18.97	19.1	18.94	19.02	50869	17.3013	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201125	7.66	7.71	7.6	7.6	58969	6.7828	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201125	12.04	12.0418	11.84	11.85	8227	11.2283	down	up	incorrect
GHC.US	Graham Holdings Company	20201125	459.99	461.97	456.54	461.97	16707	457.4399	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20201125	12.89	12.93	12.45	12.45	67451	12.45	down	down	correct
GHL.US	Greenhill & Co. Inc	20201125	13.11	14.2	12.99	13.85	92224	13.6292	up	up	correct
GHLD.US	Guild Holdings Company	20201125	14.55	14.85	14.17	14.4	74000	12.6742	down	down	correct
GHM.US	Graham Corporation	20201125	15.88	16.16	15.6	15.91	10971	15.43	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20201125	14.07	14.1	13.98	14.04	76077	12.8388	down	down	correct
GIB.US	CGI Inc	20201125	72.69	73.92	72.69	73.21	137786	73.21	up	up	correct
GIC.US	Global Industrial Company	20201125	31.75	31.9772	30.8	31.36	67852	28.4667	down	down	correct
GIK.US	WS	20201125	10.97	11.19	10.85	11.05	842186	11.05	up	down	incorrect
GIL.US	Gildan Activewear Inc	20201125	26.28	26.67	26.03	26.66	428553	26.2594	up	up	correct
GIM.US	Templeton Global Income Fund	20201125	5.34	5.37	5.34	5.36	462815	4.9897	up	up	correct
GIS.US	General Mills Inc	20201125	60.74	61.09	59.93	60	3285235	58.0084	down	down	correct
GIX.US	WS	20201125	139.8	139.8	134.6	135	37894	135	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201125	10.43	10.43	10.43	10.43	1	9.5267
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20201125	23.2	23.41	23.2	23.41	1674	23.1056	up	up	correct
GKOS.US	Glaukos Corporation	20201125	66.51	67.71	65.74	66.1	179700	66.1	down	down	correct
GLOB.US	Globant S.A	20201125	182.4	183.9822	176.2	178.74	209779	178.74	down	up	incorrect
GLOG.US	PA	20201125	20.45	20.73	20.325	20.6	8808	19.2826	up	up	correct
GLOP.US	PC	20201125	17	17.12	16.77	17	20446	15.0649
GLT.US	Glatfelter Corporation	20201125	16.71	16.81	16.275	16.71	148963	16.1269
GLW.US	Corning Incorporated	20201125	37.47	37.521	37.085	37.3	1872613	36.4179	down	down	correct
GM.US	General Motors Company	20201125	45.61	46.06	44.64	45.46	16122300	45.46	down	down	correct
GME.US	GameStop Corp	20201125	13.6	15.25	13.42	14.75	8860092	14.75	up	down	incorrect
GMED.US	Globus Medical Inc	20201125	59.82	60	59.38	59.8	521329	59.8	down	down	correct
GMRE.US	PA	20201125	26.435	26.485	26.165	26.165	2004	24.365	down	down	correct
GMS.US	GMS Inc	20201125	32.83	32.83	31.75	31.88	282500	31.88	down	down	correct
GNE.US	PA	20201125	8.66	8.66	8.5446	8.62	8886	8.028	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20201125	7.37	7.3723	7.09	7.23	235486	7.0856	down	up	incorrect
GNL.US	PB	20201125	25.23	25.2399	25.13	25.16	14027	23.9384	down	down	correct
GNRC.US	Generac Holdings Inc	20201125	213.84	220.935	213.7	216.51	900607	216.51	up	up	correct
GNT.US	PA	20201125	25.96	25.96	25.96	25.96	0	25.0035
GNW.US	Genworth Financial Inc	20201125	4.48	4.53	3.35	4.19	19099100	4.19	down	down	correct
GOAC.US	WS	20201125	9.8	9.85	9.8	9.83	78631	9.83	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201125	18.5	18.5	18.305	18.37	182033	16.3803	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201125	8.86	8.96	8.74	8.88	860696	8.88	up	up	correct
GOLD.US	Barrick Gold Corporation	20201125	23.13	23.21	22.66	22.83	36957078	21.9046	down	down	correct
GOLF.US	Acushnet Holdings Corp	20201125	37.93	38	37.37	37.93	154582	37.2746
GOOS.US	Canada Goose Holdings Inc	20201125	35.75	37.434	35.13	35.6	4527800	35.6	down	down	correct
GOTU.US	Gaotu Techedu Inc	20201125	65.3	65.74	62.28	62.3	5586200	62.3	down	down	correct
GPC.US	Genuine Parts Company	20201125	100.49	100.71	98.2	98.95	697249	95.5499	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20201125	129.46	129.46	121.9	124.61	129095	123.3186	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201125	27.34	27.58	27.34	27.4353	8813	26.184	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201125	15.7	15.795	15.47	15.51	1794292	15.1933	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201125	6.35	6.36	6.29	6.32	257384	5.7943	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20201125	9.84	9.84	9.51	9.63	672577	8.7031	down	down	correct
GPN.US	Global Payments Inc	20201125	197.12	198.36	194.74	197.01	1306777	195.7574	down	down	correct
GPRK.US	GeoPark Limited	20201125	9.96	10.2	9.94	10	98533	9.9026	up	up	correct
GPS.US	The Gap Inc	20201125	22.72	22.88	21.32	21.6	53934312	21.2427	down	down	correct
GPX.US	GP Strategies Corporation	20201125	12.34	12.4	11.54	11.63	35200	11.63	down	down	correct
GRC.US	The Gorman	20201125	35.05	35.05	34	34.44	31708	33.8437	down	down	correct
GRP.US	UN	20201125	57.02	57.85	57.02	57.8	6546	55.0101	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201125	11.3	11.33	11.21	11.21	56254	10.5716	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20201125	235	237.45	232.43	236.54	2272937	231.199	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20201125	10.2	10.292	10.12	10.21	399827	10.21	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20201125	18.2	18.38	18	18.31	100495	16.5578	up	up	correct
GSK.US	GlaxoSmithKline plc	20201125	36.92	37.25	36.8	37.23	3636747	35.1879	up	up	correct
GSL.US	PB	20201125	22.695	22.8371	22.44	22.73	10552	20.4205	up	down	incorrect
GSLD.US	GSLD	20201125	24.72	24.75	24.49	24.75	9900	24.2848	up	up	correct
GTES.US	Gates Industrial Corporation plc	20201125	13.25	13.48	13.06	13.41	130600	13.41	up	up	correct
GTLS.US	Chart Industries Inc	20201125	106.15	109.1	104.19	107.19	327891	107.19	up	up	correct
GTN.US	Gray Television Inc	20201125	18.35	18.5	18.07	18.15	1331839	17.8798	down	down	correct
GTNA.US	Gray Television Inc	20201125	15.65	15.65	15.65	15.65	125	15.5827
GTS.US	Triple	20201125	22.92	22.94	22.34	22.5	41800	22.5	down	down	correct
GTY.US	Getty Realty Corp	20201125	29.18	29.3	28.83	29.17	110092	27.316	down	down	correct
GUT.US	The Gabelli Utility Trust	20201125	7.63	7.66	7.63	7.65	80604	7.0492	up	up	correct
GVA.US	Granite Construction Incorporated	20201125	26.37	26.4	24.94	25.27	307867	24.9036	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20201125	17.87	18.18	17.33	17.68	351932	17.6164	down	down	correct
GWRE.US	Guidewire Software Inc	20201125	119.02	120	117.87	119.42	421222	119.42	up	down	incorrect
GWW.US	W.W. Grainger Inc	20201125	420.14	421.69	410.21	414.58	507408	408.5164	down	down	correct
GYC.US	Cabco Series 2004	20201125	19.4	19.91	19.39	19.82	252358	19.6144	up	up	correct
H.US	Hyatt Hotels Corporation	20201125	73.61	74.14	72.54	73.34	480200	73.34	down	up	incorrect
HAE.US	Haemonetics Corporation	20201125	116.51	117.39	112.55	112.8	323326	112.8	down	down	correct
HAL.US	Halliburton Company	20201125	17.5	17.945	17.4	17.86	11050960	17.6702	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201125	54.47	55.7	53.47	55.27	985528	53.5926	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20201125	20.16	20.34	19.74	19.88	30141	19.3549	down	down	correct
HBI.US	Hanesbrands Inc	20201125	14.34	14.545	14.1611	14.5	4303258	14.0411	up	up	correct
HBM.US	Hudbay Minerals Inc	20201125	6.43	6.52	6.27	6.38	1173572	6.3647	down	down	correct
HCA.US	HCA Healthcare Inc	20201125	153.94	155.46	152.5238	153.62	1077101	152.0468	down	down	correct
HCC.US	Warrior Met Coal Inc	20201125	19.16	19.2	18.26	18.28	847541	18.0956	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201125	670	670	670	670	0	669.7409
HCHC.US	HC2 Holdings Inc	20201125	2.88	3.05	2.78	3.02	492700	3.02	up	up	correct
HCI.US	HCI Group Inc	20201125	53.21	53.43	52.72	52.89	23755	51.9125	down	down	correct
HD.US	The Home Depot Inc	20201125	273.48	274.74	271.212	273.96	3001748	266.8986	up	up	correct
HDB.US	HDFC Bank Limited	20201125	67.92	68.7	67.79	68.21	1612986	67.712	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20201125	37.94	37.96	37.3	37.46	474979	36.2238	down	down	correct
HEI.US	HEICO Corporation	20201125	128.9	129.54	127.46	128.46	350941	128.2987	down	down	correct
HEP.US	Holly Energy Partners L.P	20201125	14.34	14.73	14.025	14.56	404799	13.4965	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201125	11.38	11.3825	11.29	11.33	38858	10.3214	down	down	correct
HES.US	Hess Corporation	20201125	52.8	54.02	52.17	52.58	2176114	51.669	down	down	correct
HESM.US	Hess Midstream LP	20201125	18.51	19.17	18.4	18.69	257896	17.2564	up	up	correct
HFC.US	HollyFrontier Corporation	20201125	25.41	25.52	24.69	25.24	2124174	25.01	down	down	correct
HFRO.US	PA	20201125	25.85	26.05	25.81	25.81	18726	24.1951	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20201125	30.64	30.75	30.49	30.7	2118	30.7	up	up	correct
HGLB.US	Highland Global Allocation Fund	20201125	5.94	6	5.87	5.99	104105	5.363	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201125	29	29	28.02	28.09	539800	28.09	down	down	correct
HHC.US	The Howard Hughes Corporation	20201125	75.21	75.21	73.66	74.34	176993	74.34	down	down	correct
HI.US	Hillenbrand Inc	20201125	38.98	39.68	38.372	39.24	392844	38.2981	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20201125	47.29	47.29	46.33	46.58	2284954	45.1995	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20201125	169.13	169.5	165.134	165.53	284924	161.7258	down	down	correct
HIL.US	Hill International Inc	20201125	1.89	1.9	1.78	1.84	344600	1.84	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201125	4.99	5.02	4.99	5.01	161946	4.6357	up	up	correct
HIW.US	Highwoods Properties Inc	20201125	39.49	39.67	38.81	39.13	587686	37.4271	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20201125	6.89	6.89	6.84	6.84	216884	6.2537	down	down	correct
HKIB.US	AMTD International Inc	20201125	6.65	6.65	5.8	6.65	57400	6.65
HL.US	PB	20201125	54.25	54.25	54.25	54.25	0	50.97
HLF.US	Herbalife Nutrition Ltd	20201125	48.79	49.27	48.34	48.93	536502	48.93	up	up	correct
HLI.US	Houlihan Lokey Inc	20201125	64.25	65.2	64.025	65	527687	63.4059	up	up	correct
HLIO.US	Helios Technologies Inc.	20201125	51.36	51.45	48.28	50.72	77894	50.4583	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20201125	108	108.15	106.22	106.3	1847299	106.3	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20201125	3.96	4.16	3.9	4.09	3040077	4.09	up	up	correct
HMC.US	Honda Motor Co. Ltd	20201125	29.23	29.38	29.04	29.35	733942	28.632	up	up	correct
HMLP.US	PA	20201125	25.15	25.363	25.1	25.1023	10545	22.9114	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20201125	42.5	42.75	41.27	41.73	171401	40.1664	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20201125	4.11	4.29	4.105	4.29	6734532	4.1934	up	up	correct
HNGR.US	Hanger Inc	20201125	23.42	23.53	22.1	23.15	149485	23.15	down	down	correct
HNI.US	HNI Corporation	20201125	39.33	39.52	38.4	38.7	99680	37.5211	down	down	correct
HNP.US	Huaneng Power International Inc	20201125	15.92	15.92	15.79	15.875	4147	14.7483	down	down	correct
HOG.US	Harley	20201125	40.83	41.49	39.75	40.99	1353472	40.3439	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201125	19.99	19.99	19.575	19.61	489226	19.27	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20201125	39.72	42.47	39.33	41.46	140800	41.46	up	down	incorrect
HP.US	Helmerich & Payne Inc	20201125	23.67	24.26	23.435	24.12	1945136	23.2436	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20201125	11.44	11.47	11.18	11.24	10258144	10.7806	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20201125	18.35	18.48	18.35	18.42	118650	17.047	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20201125	19.23	19.26	19.15	19.17	61459	17.7441	down	down	correct
HPQ.US	HP Inc	20201125	22.88	23.35	21.86	22.25	18762279	21.4931	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20201125	16.96	17.06	16.93	17.03	92373	15.7587	up	up	correct
HPX.US	HPX Corp	20201125	9.76	9.88	9.75	9.78	370600	9.78	up	up	correct
HQH.US	Tekla Healthcare Investors	20201125	21.79	21.96	21.72	21.73	158580	20.0211	down	down	correct
HQL.US	Tekla Life Sciences Investors	20201125	18.46	18.5	18.2977	18.43	64185	16.9883	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20201125	30.41	30.78	30.26	30.69	924235	29.5039	up	up	correct
HRB.US	H&R Block Inc	20201125	19.2	19.2	18.6	18.67	1962892	17.5878	down	down	correct
HRC.US	Hill	20201125	97.21	97.495	94.94	95.47	401205	94.6832	down	down	correct
HRI.US	Herc Holdings Inc	20201125	62.17	62.69	59.85	60.59	169985	60.4271	down	down	correct
HRL.US	Hormel Foods Corporation	20201125	46.82	47.55	46.66	46.87	3062285	45.8754	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20201125	10.9	10.9	10.53	10.74	72128	10.342	down	down	correct
HSBC.US	HSBC Holdings plc	20201125	26.6	26.79	26.33	26.75	2636079	25.7756	up	up	correct
HSC.US	Harsco Corporation	20201125	18.33	18.44	17.82	18.02	255332	18.02	down	down	correct
HSY.US	The Hershey Company	20201125	148.42	149.33	147.805	148.15	1565286	145.2054	down	down	correct
HT.US	PE	20201125	18.25	18.5	18.22	18.38	11009	16.3649	up	up	correct
HTA.US	Healthcare Trust of America Inc	20201125	26.65	26.93	26.37	26.69	2074766	25.7735	up	up	correct
HTD.US	John Hancock Tax	20201125	21.04	21.2	21	21.2	73009	19.6306	up	up	correct
HTGC.US	Hercules Capital Inc	20201125	13.36	13.49	13.26	13.45	409032	12.2886	up	up	correct
HTH.US	Hilltop Holdings Inc	20201125	24.97	25.12	24.35	24.9	459333	24.5545	down	down	correct
HTY.US	John Hancock Investments	20201125	5.6	5.6	5.51	5.54	30641	4.8842	down	down	correct
HUBB.US	Hubbell Incorporated	20201125	163.1	164.23	161.1	162.56	244139	158.2865	down	down	correct
HUBS.US	HubSpot Inc	20201125	362.93	381.66	362.93	380.19	574647	380.19	up	down	incorrect
HUM.US	Humana Inc	20201125	410.77	410.77	400.06	401.04	750948	398.4303	down	down	correct
HUN.US	Huntsman Corporation	20201125	25.91	26	25.39	25.64	1213238	24.8415	down	down	correct
HUYA.US	HUYA Inc	20201125	21.29	21.56	21.09	21.49	2367800	21.49	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201125	28.6	28.64	27.8	28.01	161310	25.6774	down	down	correct
HWM.US	Howmet Aerospace Inc	20201125	24.75	25.36	24.45	24.55	4581023	24.5179	down	down	correct
HXL.US	Hexcel Corporation	20201125	51.92	52.67	51.18	51.95	847917	51.95	up	up	correct
HY.US	Hyster	20201125	59.8	59.8	58.39	59.17	48499	57.5786	down	down	correct
HYB.US	The New America High Income Fund Inc	20201125	8.53	8.58	8.53	8.54	18699	7.9207	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201125	15.22	15.32	15.211	15.3	36887	14.1314	up	down	incorrect
HYLN.US	WT	20201125	9.01	9.85	8.91	9.49	189861	9.49	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201125	11.39	11.57	11.3541	11.55	655462	10.6162	up	up	correct
HZN.US	Horizon Global Corporation	20201125	7.47	7.68	7.47	7.59	79400	7.59	up	down	incorrect
HZO.US	MarineMax Inc	20201125	33.97	34.15	32.64	33.64	269400	33.64	down	down	correct
IAA.US	IAA Inc	20201125	59.73	60.58	59.12	60.39	476000	60.39	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201125	8.58	8.59	8.56	8.59	20538	7.8085	up	up	correct
IAG.US	IAMGOLD Corporation	20201125	3.36	3.44	3.27	3.33	7810300	3.33	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201125	41	41.0562	40.49	40.86	9315	40.1094	down	down	correct
IBM.US	International Business Machines Corporation	20201125	122.8196	124.2183	122.0003	124.0884	4135894	112.9485	up	up	correct
IBN.US	ICICI Bank Limited	20201125	12.95	13.04	12.86	13	8772218	12.9616	up	up	correct
IBP.US	Installed Building Products Inc	20201125	100.46	102.96	99.575	101.09	297464	100.0999	up	up	correct
ICD.US	Independence Contract Drilling Inc	20201125	3.52	3.52	3.1775	3.46	174318	3.46	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201125	103.45	104.13	102.5	103.93	1930242	102.5091	up	up	correct
ICL.US	ICL Group Ltd	20201125	4.7	4.74	4.65	4.71	138534	4.2474	up	up	correct
IDA.US	IDACORP Inc	20201125	93.75	93.79	92.52	93.31	231654	90.6515	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201125	10.41	10.43	10.22	10.25	30984	9.4918	down	down	correct
IDT.US	IDT Corporation	20201125	11.45	12.2091	11.3667	12.01	139682	12.01	up	down	incorrect
IEX.US	IDEX Corporation	20201125	194.78	194.78	189.89	191.67	514415	189.7811	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20201125	115.02	115.02	111.83	112.4	884355	109.1476	down	down	correct
IFN.US	The India Fund Inc	20201125	18.59	18.65	18.53	18.64	60241	16.1933	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201125	29	29.45	28.36	29.19	518844	27.5971	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201125	8.64	8.655	8.56	8.56	97189	7.8741	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201125	5.16	5.18	5.13	5.16	332667	4.7118
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201125	21.43	21.48	21.26	21.34	18702	20.5113	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201125	6.68	6.71	6.6	6.62	223698	6.1187	down	down	correct
IGT.US	International Game Technology PLC	20201125	13.25	13.34	12.72	12.86	2050174	12.7667	down	up	incorrect
IH.US	iHuman Inc	20201125	26.47	29.231	26.47	28.65	95138	28.65	up	up	correct
IHC.US	Independence Holding Company	20201125	41.26	41.7	41.26	41.42	3671	40.8316	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201125	7.33	7.37	7.3001	7.34	29353	6.687	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20201125	62.96	63.4	62.68	63.19	178627	63.19	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201125	8.24	8.3	8.19	8.21	63495	7.6924	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20201125	8.22	8.27	8.22	8.26	16861	7.7741	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20201125	19.89	19.968	19.7201	19.84	34972	19.0804	down	down	correct
IIIN.US	Insteel Industries Inc	20201125	25.74	25.9	25.3	25.5	79146	22.7444	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20201125	15.37	15.4	15.3456	15.36	77549	14.5952	down	down	correct
IIPR.US	PA	20201125	31.76	32.23	31.76	31.88	2754	29.9081	up	up	correct
IMAX.US	IMAX Corporation	20201125	15.45	15.6	15.13	15.24	445904	15.24	down	up	incorrect
IMPX.US	WS	20201125	9.66	9.68	9.66	9.66	1661	9.66
INFO.US	IHS Markit Ltd	20201125	93.7	93.92	91.97	92.3	1090960	91.6061	down	down	correct
INFY.US	Infosys Limited	20201125	15.16	15.26	15.04	15.1	5194347	14.8131	down	down	correct
ING.US	ING Groep N.V	20201125	9.89	9.95	9.793	9.91	6195555	9.4027	up	up	correct
INGR.US	Ingredion Incorporated	20201125	80.6	81.32	79.65	80.73	1037460	78.376	up	up	correct
INN.US	Summit Hotel Properties Inc	20201125	9.21	9.21	8.88	9.18	959016	9.18	down	down	correct
INS.US	Intelligent Systems Corporation	20201125	38.8	39.75	38.31	38.63	60400	38.63	down	down	correct
INSI.US	Insight Select Income Fund	20201125	21.35	21.35	21.25	21.34	19144	19.5814	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20201125	183.59	183.84	180.665	181.98	145700	181.98	down	down	correct
INSW.US	PA	20201125	25.58	25.58	25.58	25.58	78	25.58
INT.US	World Fuel Services Corporation	20201125	30.92	31.12	30.44	30.91	427559	30.3417	down	up	incorrect
INVH.US	Invitation Homes Inc	20201125	28.67	29.3	28.51	29.25	4164080	28.7009	up	down	incorrect
IO.US	ION Geophysical Corporation	20201125	2.02	2.04	1.93	2	168800	2	down	down	correct
IP.US	International Paper Company	20201125	51.24	51.55	50.6	51.07	2309930	46.6281	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20201125	22.97	23.215	22.66	23.11	4226248	22.0929	up	up	correct
IPI.US	Intrepid Potash Inc	20201125	14.06	14.07	13.18	13.51	197787	13.51	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20201125	12.63	12.68	12.6273	12.68	55600	12.056	up	up	correct
IQV.US	IQVIA Holdings Inc	20201125	171.99	171.99	169.34	169.87	817074	169.87	down	down	correct
IR.US	Ingersoll Rand Inc	20201125	45.33	45.33	44.73	44.81	1006403	44.7945	down	down	correct
IRL.US	The New Ireland Fund Inc	20201125	9.82	9.95	9.8	9.91	10701	7.9244	up	up	correct
IRM.US	Iron Mountain Incorporated	20201125	26.65	26.94	26.24	26.93	2877072	24.9436	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20201125	13.12	13.155	12.95	13.05	750472	12.6268	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201125	14.65	14.73	14.6001	14.69	75733	13.483	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201125	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201125	154.35	154.72	153.26	153.87	200820	153.87	down	down	correct
ITCB.US	Itaú Corpbanca	20201125	4.3034	4.45	4.29	4.38	13861	4.38	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20201125	73.59	73.93	72.05	72.42	176045	72.42	down	up	incorrect
ITT.US	ITT Inc	20201125	75.47	75.47	74.16	74.74	323277	73.8623	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20201125	5.436	5.5959	5.426	5.546	65261406	4.4122	up	up	correct
ITW.US	Illinois Tool Works Inc	20201125	212.37	212.37	208.765	211.1	967472	206.5989	down	up	incorrect
IVC.US	Invacare Corporation	20201125	9.04	9.06	8.67	8.76	138108	8.76	down	down	correct
IVH.US	Ivy Funds	20201125	12.53	12.58	12.48	12.55	42107	11.6527	up	up	correct
IVR.US	PC	20201125	22.3	22.4201	22.1	22.28	27990	20.2559	down	down	correct
IVZ.US	Invesco Ltd	20201125	16.92	17.055	16.73	17.03	2801787	16.5913	up	up	correct
IX.US	ORIX Corporation	20201125	77.88	77.96	77.18	77.91	22797	76.2363	up	up	correct
J.US	Jacobs Engineering Group Inc	20201125	107.13	107.65	105.87	106.35	496686	105.6733	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20201125	6.98	7.05	6.89	7	20300	7	up	up	correct
JBGS.US	JBG SMITH Properties	20201125	32.67	32.73	31.8	32.17	762803	31.2434	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20201125	29.25	29.55	29.25	29.25	627	27.7325
JBL.US	Jabil Inc	20201125	39.12	39.37	38.88	39.09	464341	38.8573	down	down	correct
JBT.US	John Bean Technologies Corporation	20201125	114.23	115.1	112.47	113.48	186367	113.0636	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201125	13.52	13.5794	13.41	13.43	49153	11.8459	down	up	incorrect
JCI.US	Johnson Controls International plc	20201125	46.31	46.55	45.815	46.41	2808324	45.3968	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201125	8.14	8.2	8.14	8.2	34140	7.7016	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201125	8.83	8.8601	8.64	8.7	41700	8.0347	down	down	correct
JEF.US	Jefferies Financial Group Inc	20201125	23.6	23.79	23.42	23.74	892285	23.1171	up	up	correct
JELD.US	JELD	20201125	24.55	24.8	24.18	24.63	230700	24.63	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201125	7.32	7.35	7.266	7.34	30781	6.974	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201125	9.36	9.47	9.31	9.31	15068	8.9029	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20201125	8.46	8.51	8.46	8.48	214050	7.8714	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20201125	14.63	14.75	14.55	14.75	33478	13.5135	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201125	9.54	9.54	9.44	9.51	24588	9.0818	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201125	9.18	9.185	9.13	9.16	119278	8.991	down	down	correct
JHG.US	Janus Henderson Group plc	20201125	29	29.33	28.58	29.26	636762	28.1316	up	up	correct
JHI.US	John Hancock Investors Trust	20201125	16.97	17.0434	16.9	17.0434	17140	15.4292	up	up	correct
JHS.US	John Hancock Income Securities Trust	20201125	15.92	15.97	15.83	15.84	11257	14.7643	down	down	correct
JHX.US	James Hardie Industries plc	20201125	29.21	29.32	28.96	29.24	17611	28.316	up	up	correct
JILL.US	J.Jill Inc	20201125	4.56	4.56	4.06	4.25	255800	4.25	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201125	64.51	70.19	63.56	68.51	2580747	68.51	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20201125	140	140.01	136.51	137.25	834403	137.25	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20201125	19.25	19.31	19.1716	19.3	17708	18.3633	up	up	correct
JMIA.US	Jumia Technologies AG	20201125	29.75	38.86	29.75	37.61	37685872	37.61	up	up	correct
JMM.US	Nuveen Multi	20201125	7.18	7.18	7.04	7.1	8684	6.7487	down	down	correct
JMP.US	JMP Group LLC	20201125	2.99	3.02	2.9401	3.0155	35318	2.9184	up	up	correct
JNJ.US	Johnson & Johnson	20201125	144.06	144.17	142.86	143.68	7594618	140.148	down	down	correct
JNPR.US	Juniper Networks Inc	20201125	22.29	22.3	21.915	22.04	2242404	21.2137	down	down	correct
JOE.US	The St. Joe Company	20201125	32.42	33.44	32.215	33.22	421104	32.9965	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201125	9.34	9.57	9.34	9.52	216157	8.5146	up	up	correct
JP.US	Jupai Holdings Limited	20201125	2.1	2.1113	2.03	2.08	62389	2.08	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201125	8.92	8.96	8.92	8.95	107818	8.3306	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20201125	23.15	23.2613	23.15	23.2	29027	21.6774	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201125	9.27	9.315	9.24	9.3	272239	8.6916	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201125	23.69	23.75	23.67	23.7395	5298	22.3013	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201125	6.18	6.22	6.1626	6.22	627396	5.5577	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201125	13.31	13.31	13.16	13.17	68234	12.1199	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201125	8.4	8.43	8.37	8.39	418572	7.7855	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20201125	8.51	8.53	8.4	8.43	88111	7.6876	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201125	12.51	12.5497	12.49	12.53	47571	11.6222	up	up	correct
JT.US	Jianpu Technology Inc	20201125	2.89	3.08	2.73	2.77	321200	2.77	down	down	correct
JTA.US	Nuveen Tax	20201125	9.21	9.21	9	9.06	130391	8.4341	down	up	incorrect
JTD.US	Nuveen Tax	20201125	13.72	13.72	13.59	13.63	53126	12.6258	down	up	incorrect
JW.US	B	20201125	35.64	35.64	35.64	35.64	47	35.3721
JWN.US	Nordstrom Inc	20201125	25.45	29.54	24.94	27.41	37359312	27.41	up	up	correct
K.US	Kellogg Company	20201125	62.93	64.16	62.83	63.26	2216004	60.4049	up	up	correct
KAI.US	Kadant Inc	20201125	131.45	132.99	129.38	131.55	34371	130.8055	up	down	incorrect
KAMN.US	Kaman Corporation	20201125	55.12	56.25	54.79	56.19	220369	54.992	up	up	correct
KAR.US	KAR Auction Services Inc	20201125	18.29	18.65	18.03	18.62	1147811	18.62	up	up	correct
KB.US	KB Financial Group Inc	20201125	43.21	43.67	43.13	43.39	115755	41.7262	up	up	correct
KBH.US	KB Home	20201125	35.94	36.37	35.0922	35.98	1215069	35.4883	up	up	correct
KBR.US	KBR Inc	20201125	28.41	28.53	28.03	28.28	916560	27.8771	down	down	correct
KEN.US	Kenon Holdings Ltd	20201125	26.9717	26.9717	26.62	26.8	2025	24.1356	down	down	correct
KEP.US	Korea Electric Power Corporation	20201125	9.98	9.98	9.88	9.93	94574	9.4787	down	down	correct
KEX.US	Kirby Corporation	20201125	52.54	53.61	52.13	52.65	1362306	52.65	up	up	correct
KEY.US	PK	20201125	27.99	27.99	27.66	27.7	45466	25.9489	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20201125	117.89	119.17	117.12	118.52	1154291	118.52	up	up	correct
KF.US	The Korea Fund Inc	20201125	35.95	35.95	35.64	35.66	1577	27.6329	down	down	correct
KFS.US	Kingsway Financial Services Inc	20201125	3.05	3.08	3.05	3.06	2600	3.06	up	up	correct
KFY.US	Korn Ferry	20201125	41.72	43.01	41.4	42.71	642751	42.3278	up	up	correct
KGC.US	Kinross Gold Corporation	20201125	7.08	7.24	6.99	7.12	12705679	6.989	up	up	correct
KIM.US	PM	20201125	26.82	26.82	26.63	26.64	20885	25.3586	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201125	13.86	13.977	13.86	13.97	80077	12.8227	up	up	correct
KKR.US	PC	20201125	56.63	57.28	56.5	57.28	37750	55.049	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20201125	39.46	39.93	39.235	39.62	1439455	38.867	up	up	correct
KLR.US	Kaleyra Inc	20201125	8.2	8.48	8.1	8.3	220200	8.3	up	up	correct
KMB.US	Kimberly	20201125	140.16	141.68	140.13	140.7	1375251	134.9471	up	up	correct
KMI.US	Kinder Morgan Inc	20201125	14.9	15.05	14.65	14.85	13157130	13.9222	down	down	correct
KMPR.US	Kemper Corporation	20201125	77.73	77.77	76.31	77.48	143524	76.1149	down	down	correct
KMT.US	Kennametal Inc	20201125	36.47	36.68	35.86	36.07	301586	35.3169	down	down	correct
KMX.US	CarMax Inc	20201125	95.2	95.765	93.94	95.29	834655	95.29	up	up	correct
KN.US	Knowles Corporation	20201125	17.14	17.25	16.78	17.07	805435	17.07	down	up	incorrect
KNL.US	Knoll Inc	20201125	15.32	15.34	14.86	15.11	240575	14.9635	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201125	14.8	15.42	14.8	15.3	166963	13.6991	up	up	correct
KNX.US	Knight	20201125	41.56	41.56	40.12	40.86	1494618	40.4751	down	down	correct
KO.US	The Coca	20201125	53.07	53.28	52.79	52.93	10194760	50.9131	down	down	correct
KODK.US	Eastman Kodak Company	20201125	6.9	8.3	6.84	7.96	26067080	7.96	up	up	correct
KOF.US	Coca	20201125	45.79	46	45.27	45.81	131483	43.6073	up	down	incorrect
KOP.US	Koppers Holdings Inc	20201125	28.5	28.57	27.85	28.5	110575	28.5
KOS.US	Kosmos Energy Ltd	20201125	1.94	1.99	1.85	1.97	9968400	1.97	up	up	correct
KR.US	The Kroger Co	20201125	32.58	32.69	32.15	32.32	8672205	31.6753	down	down	correct
KRA.US	Kraton Corporation	20201125	29.85	29.91	28.37	29.18	257007	29.18	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20201125	64.29	64.5	63.12	63.35	687112	61.409	down	down	correct
KRG.US	Kite Realty Group Trust	20201125	15.3	15.42	14.88	15.19	437998	14.6647	down	down	correct
KRO.US	Kronos Worldwide Inc	20201125	14.47	14.47	14.05	14.1	106348	13.2514	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20201125	7.61	8	7.58	7.92	117322	7.1839	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20201125	11.24	11.24	11.19	11.24	11597	10.6856
KSS.US	Kohl's Corporation	20201125	32.8	33.84	32.278	33.45	9510702	32.8517	up	down	incorrect
KSU.US	P	20201125	30.1	33.1698	30.05	33.1698	341	32.2749	up	up	correct
KT.US	KT Corporation	20201125	10.9	10.92	10.81	10.82	688618	10.2419	down	down	correct
KTB.US	Kontoor Brands Inc	20201125	43.22	43.94	43	43.4	342987	41.7363	up	up	correct
KTF.US	DWS Municipal Income Trust	20201125	11.3	11.32	11.28	11.3	29351	10.7653
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201125	33.5	33.5	33.27	33.27	315	31.2882	down	down	correct
KTN.US	Credit	20201125	33.9	33.9	33.9	33.9	125	31.8672
KW.US	Kennedy	20201125	16.84	16.97	16.5	16.59	461605	15.8667	down	down	correct
KWR.US	Quaker Chemical Corporation	20201125	254.67	255.685	248.42	249.27	77675	247.6389	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201125	6.19	6.24	6.025	6.13	1154162	5.6245	down	down	correct
L.US	Loews Corporation	20201125	44.55	44.6	43.54	44.37	705320	44.168	down	down	correct
LAC.US	Lithium Americas Corp	20201125	10.75	11.13	10.375	11.06	4283164	11.06	up	up	correct
LAD.US	Lithia Motors Inc	20201125	306.58	306.776	294.52	301.87	239839	300.7525	down	down	correct
LADR.US	Ladder Capital Corp	20201125	9.7	9.84	9.52	9.72	1563473	9.0416	up	up	correct
LAIX.US	LAIX Inc	20201125	1.83	1.94	1.77	1.88	209300	1.88	up	up	correct
LAZ.US	Lazard Ltd	20201125	38.28	39.3	38.01	38.6	581700	37.0666	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20201125	10.59	10.67	10.15	10.41	603000	10.41	down	down	correct
LC.US	LendingClub Corporation	20201125	7.47	8.1099	7.44	8.08	1800563	8.08	up	up	correct
LCI.US	Lannett Company Inc	20201125	6.32	6.38	6.21	6.28	165200	6.28	down	down	correct
LCII.US	LCI Industries	20201125	129.37	129.84	126.965	127.26	102025	123.56	down	down	correct
LDOS.US	Leidos Holdings Inc	20201125	102.8	102.99	101.12	102.64	527288	100.8382	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201125	24.68	24.82	24.68	24.82	40481	22.7919	up	up	correct
LEA.US	Lear Corporation	20201125	148.7	149.71	143.83	146.04	440410	144.3593	down	down	correct
LEAF.US	Leaf Group Ltd	20201125	5.57	5.9344	5.545	5.85	241446	5.85	up	up	correct
LEAP.US	WS	20201125	12.49	12.49	11.63	12.07	32764	12.07	down	down	correct
LEG.US	Leggett & Platt Incorporated	20201125	44.5	45.17	43.75	44.85	715174	42.8763	up	up	correct
LEJU.US	Leju Holdings Limited	20201125	2.44	2.44	2.26	2.32	165300	2.32	down	up	incorrect
LEN.US	Lennar Corporation	20201125	76.72	77.6	75.64	77.04	1538442	76.2339	up	up	correct
LENB.US	Lennar Corporation	20201125	61.21	62.26	60.69	61.58	45899	60.9821	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20201125	8.35	8.4	8.35	8.37	52982	7.9561	up	up	correct
LEVI.US	Levi Strauss & Co	20201125	19.35	19.55	19.1	19.49	1608052	19.295	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20201125	11.28	11.37	11.2614	11.36	392945	10.7931	up	up	correct
LGC.US	U	20201125	1.3	1.3	1.3	1.3	0	1.3
LGF.US	B	20201125	9.52	9.52	9.2	9.2	614574	9.2	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20201125	10.18	10.31	9.98	9.99	782861	9.99	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201125	17.08	17.19	16.995	17.1	26914	15.3943	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20201125	199	199.35	195.39	196.46	518421	196.46	down	down	correct
LHX.US	L3Harris Technologies Inc	20201125	195.5	195.873	193.6827	194.98	863664	191.3026	down	down	correct
LII.US	Lennox International Inc	20201125	301.9	301.9	287.84	288.97	312314	285.7912	down	down	correct
LIN.US	Linde plc	20201125	255.9	256.02	253.04	253.34	1172039	248.7586	down	down	correct
LINX.US	Linx S.A	20201125	6.76	6.86	6.72	6.79	45700	6.6904	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201125	3.2	3.2	3.06	3.1	415400	3.1	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20201125	30.5	30.99	29.8601	30.39	508200	30.39	down	down	correct
LLY.US	Eli Lilly and Company	20201125	144.9	145.34	142.61	144.75	3223766	142.5925	down	down	correct
LMND.US	Lemonade Inc	20201125	68.78	73.15	67.2	68.22	2255500	68.22	down	down	correct
LMT.US	Lockheed Martin Corporation	20201125	377.09	381.95	376.23	378.34	854993	364.6742	up	up	correct
LNC.US	Lincoln National Corporation	20201125	49.84	50.6	49.12	50.19	1519786	48.8203	up	up	correct
LND.US	BrasilAgro	20201125	5	5	4.89	4.97	1814	4.5765	down	up	incorrect
LNN.US	Lindsay Corporation	20201125	116.2	116.2	111.05	111.91	41428	111.0105	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201125	5.74	5.9	5.55	5.65	1541500	5.65	down	down	correct
LOW.US	Lowe's Companies Inc	20201125	155.33	156.46	154.01	154.88	5228333	152.6927	down	down	correct
LPG.US	Dorian LPG Ltd	20201125	10.5	10.885	10.42	10.8	482324	9.9756	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20201125	11.55	13.15	11.37	12.94	1166447	12.94	up	up	correct
LPL.US	LG Display Co. Ltd	20201125	7.14	7.225	7.11	7.21	282134	7.21	up	up	correct
LPX.US	Louisiana	20201125	35.01	35.23	34.16	34.96	1291159	34.5479	down	up	incorrect
LRN.US	Stride Inc	20201125	22.74	23.29	22.06	23.03	1410011	23.03	up	down	incorrect
LSI.US	Life Storage Inc	20201125	108.31	109.9	107.38	109.53	723997	70.772	up	up	correct
LSPD.US	Lightspeed POS Inc	20201125	47.68	51.78	47.68	51.17	580300	51.17	up	down	incorrect
LTC.US	LTC Properties Inc	20201125	38.75	38.88	38.14	38.48	178657	36.0371	down	down	correct
LTHM.US	Livent Corporation	20201125	15.42	16.11	15.25	15.74	2806700	15.74	up	down	incorrect
LU.US	Lufax Holding Ltd	20201125	14.01	14.48	13.929	14.09	5349753	14.09	up	down	incorrect
LUB.US	Luby's Inc	20201125	3.09	3.12	3.03	3.06	90771	1.8623	down	down	correct
LUMN.US	Lumen Technologies Inc	20201125	10.93	10.95	10.66	10.77	9089600	9.9339	down	down	correct
LUV.US	Southwest Airlines Co	20201125	48.47	48.57	47.5	48.27	7281760	48.27	down	down	correct
LVS.US	Las Vegas Sands Corp	20201125	57.9	58.2	56.36	56.54	6092285	56.54	down	down	correct
LW.US	Lamb Weston Holdings Inc	20201125	71.96	74.1249	71.11	73.26	1041140	72.2658	up	up	correct
LXFR.US	Luxfer Holdings PLC	20201125	16.18	16.29	15.61	16.13	98813	15.7325	down	up	incorrect
LXP.US	PC	20201125	58.08	58.08	58.08	58.08	198	54.9959
LXU.US	LSB Industries Inc	20201125	2.4	2.69	2.35	2.47	364030	1.9	up	up	correct
LYB.US	LyondellBasell Industries N.V	20201125	90.06	90.06	87.81	89.33	1920985	85.6022	down	down	correct
LYG.US	Lloyds Banking Group plc	20201125	1.98	2.01	1.97	2	6136617	1.9439	up	up	correct
LYV.US	Live Nation Entertainment Inc	20201125	69.09	69.09	67.23	68.29	1219183	68.29	down	down	correct
LZB.US	La	20201125	38.82	39.18	38.34	38.69	264572	37.9145	down	down	correct
M.US	Macy's Inc	20201125	10.525	11.395	10.34	11	54379431	10.8561	up	up	correct
MA.US	Mastercard Incorporated	20201125	343.71	343.71	339.3409	341.32	2535198	339.6539	down	down	correct
MAA.US	PI	20201125	66	66	65.74	65.74	833	60.5198	down	down	correct
MAC.US	The Macerich Company	20201125	10.65	11.14	10.4175	10.93	7073402	10.506	up	up	correct
MAIN.US	Main Street Capital Corporation	20201125	32.15	32.57	31.92	32.51	384012	30.4856	up	up	correct
MAN.US	ManpowerGroup Inc	20201125	91.19	91.21	89.38	90.61	225401	87.3263	down	down	correct
MANU.US	Manchester United plc	20201125	16.32	16.53	15.985	16.2	223707	15.9195	down	up	incorrect
MAS.US	Masco Corporation	20201125	54.64	55.01	53.62	54.16	1374417	53.4192	down	down	correct
MATX.US	Matson Inc	20201125	60.84	60.9847	59.6	59.8	119557	58.9363	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201125	11.42	11.4399	11.415	11.42	15410	10.851
MAX.US	MediaAlpha Inc	20201125	39.85	41.8894	38.05	38.35	147027	38.35	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20201125	27.41	29.48	27.39	28.49	1661162	28.4488	up	up	correct
MBI.US	MBIA Inc	20201125	6.47	6.6	6.39	6.55	495000	6.55	up	down	incorrect
MBSC.US	UN	20201125	13.39	13.44	13	13	6516	13	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201125	8.29	8.48	8.21	8.47	3454433	7.5864	up	down	incorrect
MC.US	Moelis & Company	20201125	39.47	40.24	39.35	39.92	196958	34.2304	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201125	14.7	14.74	14.68	14.73	75178	14.0687	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20201125	35.99	35.99	33.57	34.87	7900	34.87	down	up	incorrect
MCD.US	McDonald's Corporation	20201125	219.98	220.59	217.92	219.34	1889200	213.1635	down	down	correct
MCI.US	Barings Corporate Investors	20201125	13.58	13.81	13.48	13.52	11369	12.6615	down	down	correct
MCK.US	McKesson Corporation	20201125	181.4	181.4	178.34	179.5	991146	177.4605	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201125	6.45	6.45	6.37	6.41	137930	5.7079	down	down	correct
MCO.US	Moody's Corporation	20201125	273	276.7	271.29	276.57	1038030	274.5237	up	down	incorrect
MCR.US	MFS Charter Income Trust	20201125	8.44	8.5	8.43	8.5	62658	7.7924	up	up	correct
MCS.US	The Marcus Corporation	20201125	12.58	12.66	12.1	12.59	791258	12.59	up	down	incorrect
MCY.US	Mercury General Corporation	20201125	46.36	46.51	45.63	46.22	162166	43.6857	down	down	correct
MD.US	MEDNAX Inc	20201125	20.41	20.69	19.93	20.36	667143	20.36	down	down	correct
MDC.US	M.D.C. Holdings Inc	20201125	48.65	49.81	48.4	49.54	547624	44.4809	up	down	incorrect
MDLA.US	Medallia Inc	20201125	34.01	34.68	33.65	34.51	564600	34.51	up	up	correct
MDLQ.US	Medley LLC	20201125	8.11	8.43	7.7675	8.25	59196	7.8251	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20201125	7.76	7.76	7.08	7.58	25910	7.2221	down	up	incorrect
MDP.US	Meredith Corporation	20201125	20.83	20.89	19.76	20.58	386410	20.58	down	up	incorrect
MDT.US	Medtronic plc	20201125	113.76	114.53	112.69	113.31	3266683	110.3712	down	down	correct
MDU.US	MDU Resources Group Inc	20201125	25.97	26.25	25.75	25.89	781931	24.9664	down	down	correct
MEC.US	Mayville Engineering Company Inc	20201125	11.44	11.62	11.21	11.44	44100	11.44
MED.US	Medifast Inc	20201125	192.7	195.28	187.3401	194.35	141946	188.4889	up	up	correct
MEG.US	Montrose Environmental Group Inc	20201125	28.8	30.17	27.52	29.58	2151724	29.58	up	up	correct
MEI.US	Methode Electronics Inc	20201125	36.11	36.46	35.14	35.74	181040	35.3348	down	down	correct
MER.US	PK	20201125	26.7	26.7	26.6	26.7	41800	26.3006
MET.US	PF	20201125	27.18	27.31	27.18	27.26	49014	25.7593	up	up	correct
MFA.US	PC	20201125	22.09	22.19	22.09	22.19	2126	20.3046	up	up	correct
MFC.US	Manulife Financial Corporation	20201125	17.24	17.24	16.91	17.12	2296262	16.3351	down	down	correct
MFG.US	Mizuho Financial Group Inc	20201125	2.72	2.74	2.7	2.72	318552	2.6591
MFGP.US	Micro Focus International plc	20201125	4.85	4.875	4.755	4.78	1478406	4.5955	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201125	13.99	13.99	13.84	13.86	75392	13.2715	down	down	correct
MFM.US	MFS Municipal Income Trust	20201125	6.59	6.65	6.5557	6.62	84009	6.3162	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201125	24.94	25.01	24.9	25	17658	25	up	down	incorrect
MFV.US	MFS Special Value Trust	20201125	5.77	5.8	5.76	5.77	11217	5.2686
MG.US	Mistras Group Inc	20201125	5.38	6.1199	5.36	6	241995	6	up	up	correct
MGA.US	Magna International Inc	20201125	62.34	62.66	61.348	61.66	562904	60.469	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20201125	4.63	4.65	4.61	4.62	98159	4.4196	down	up	incorrect
MGM.US	MGM Resorts International	20201125	28	28.62	27.66	28.39	7322184	28.3808	up	up	correct
MGP.US	MGM Growth Properties LLC	20201125	30.83	30.9214	30.35	30.56	936674	28.8201	down	down	correct
MGR.US	Affiliated Managers Group Inc	20201125	27.79	27.82	27.54	27.66	11775	26.2299	down	down	correct
MGRB.US	MGRB	20201125	26.1	26.27	26.08	26.18	20100	25.2739	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201125	20.69	20.78	20.55	20.77	28249	19.6657	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20201125	6.84	7.045	6.81	6.9	1685492	6.8617	up	up	correct
MH.US	PD	20201125	10.35	10.38	10.32	10.35	6072	10.35
MHD.US	BlackRock MuniHoldings Fund Inc	20201125	15.79	15.87	15.69	15.7	28700	14.9647	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201125	7.35	7.46	7.35	7.46	90041	7.203	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20201125	12.31	12.325	12.261	12.28	69067	11.7128	down	down	correct
MHK.US	Mohawk Industries Inc	20201125	133.71	133.71	129.78	133.13	474388	133.13	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201125	20.25	20.5	20.21	20.21	22300	20.21	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201125	13.83	13.87	13.77	13.78	26289	13.119	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20201125	22.21	22.25	22.01	22.2	9348	20.4499	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20201125	34.18	34.19	33.39	33.6	452400	1.9904	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20201125	3.77	3.78	3.75	3.76	397082	3.4351	down	down	correct
MIR.US	Mirion Technologies Inc	20201125	10.2	10.292	10.12	10.21	399827	10.21	up	up	correct
MITT.US	PC	20201125	21.54	21.71	21.53	21.71	26955	18.6034	up	up	correct
MIXT.US	MiX Telematics Limited	20201125	10.11	10.5	10.11	10.5	54056	10.2977	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201125	14.27	14.29	14.2567	14.26	12765	13.5909	down	up	incorrect
MKC.US	V	20201125	94.28	94.28	92.575	92.575	2200	91.1503	down	down	correct
MKL.US	Markel Corporation	20201125	1030	1030	1003.84	1007	59500	1007	down	down	correct
ML.US	MoneyLion Inc	20201125	9.94	9.94	9.82	9.86	55480	9.86	down	up	incorrect
MLI.US	Mueller Industries Inc	20201125	34.16	34.295	33.42	33.93	119186	33.4543	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20201125	272.56	274.09	265.25	272.68	259405	270.4006	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20201125	12.09	12.5	11.94	12.24	15200	12.24	up	up	correct
MLR.US	Miller Industries Inc	20201125	34.79	35.15	34.31	34.31	35393	33.5034	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20201125	114.8	115.27	113.44	115.23	1633918	113.5011	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201125	21.41	21.41	21.28	21.29	21366	20.2471	down	down	correct
MMI.US	Marcus & Millichap Inc	20201125	36.06	36.38	35.67	36.29	116367	36.29	up	up	correct
MMM.US	3M Company	20201125	176.84	177.34	175.45	177.12	2052393	171.6709	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20201125	44.02	44.03	43.11	43.26	1132271	39.5918	down	down	correct
MMS.US	Maximus Inc	20201125	73.93	74.24	72.66	73.87	1741131	72.8962	down	down	correct
MMT.US	MFS Multimarket Income Trust	20201125	5.97	6.02	5.95	6	158983	5.5555	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201125	12.56	12.6	12.56	12.57	57067	12.057	up	up	correct
MN.US	Manning & Napier Inc	20201125	4.73	4.77	4.6201	4.76	25822	4.7044	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201125	14.62	14.73	14.6	14.65	20266	14.0077	up	up	correct
MNR.US	PC	20201125	25.09	25.1	25.06	25.09	37823	23.6146
MNRL.US	Brigham Minerals Inc	20201125	11.82	11.95	11.45	11.87	424700	10.8055	up	up	correct
MNSO.US	MINISO Group Holding Limited	20201125	18.08	20.44	18.05	20	1653200	19.7659	up	up	correct
MO.US	Altria Group Inc	20201125	40.9	41	40.35	40.38	6483440	36.8298	down	down	correct
MOD.US	Modine Manufacturing Company	20201125	11.43	11.63	11.05	11.61	446845	11.61	up	up	correct
MODN.US	Model N Inc	20201125	32.02	33.5	31.85	33.36	399013	33.36	up	up	correct
MOG.US	A	20201125	83.54	83.7	81.13	81.38	122276	80.3707	down	down	correct
MOGU.US	MOGU Inc	20201125	3.02	3.1399	2.76	2.85	1155892	2.85	down	down	correct
MOH.US	Molina Healthcare Inc	20201125	206.38	206.38	200.74	202.82	222056	202.82	down	down	correct
MOS.US	The Mosaic Company	20201125	22.15	22.855	21.65	22.57	6405619	22.3358	up	up	correct
MOV.US	Movado Group Inc	20201125	18.46	19	17.49	18.06	263432	17.5162	down	down	correct
MP.US	WS	20201125	22.35	22.4	20.76	22.29	2832997	22.29	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201125	14.36	14.405	14.34	14.35	9090	13.703	down	down	correct
MPC.US	Marathon Petroleum Corporation	20201125	41.89	42.21	41.34	41.48	5782503	39.8604	down	down	correct
MPLN.US	WS	20201125	7.47	7.58	7.4	7.5	4930680	7.5	up	up	correct
MPLX.US	MPLX LP	20201125	22.44	22.4969	21.83	22.27	2806025	19.774	down	up	incorrect
MPV.US	Barings Participation Investors	20201125	12.07	12.1024	11.76	12.09	20607	11.3872	up	up	correct
MPW.US	Medical Properties Trust Inc	20201125	19.8	19.82	19.48	19.77	2613620	18.5135	down	down	correct
MPX.US	Marine Products Corporation	20201125	16.84	16.85	16.38	16.43	17968	15.9586	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201125	13.61	13.81	13.595	13.67	41987	13.018	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201125	16.83	16.98	16.647	16.85	43868	15.9945	up	up	correct
MRC.US	MRC Global Inc	20201125	6.78	6.78	6.14	6.24	452294	6.24	down	down	correct
MRK.US	Merck & Co. Inc	20201125	80.0791	80.3987	79.5346	79.9991	5747728	73.0829	down	down	correct
MRO.US	Marathon Oil Corporation	20201125	6.4	6.6	6.24	6.43	27827311	6.3374	up	up	correct
MS.US	PL	20201125	26.92	26.99	26.8	26.8	82799	25.607	down	down	correct
MSA.US	MSA Safety Incorporated	20201125	151.08	151.53	149.08	150.55	161478	148.9375	down	down	correct
MSB.US	Mesabi Trust	20201125	23.39	23.9199	23.31	23.7	15909	21.5356	up	up	correct
MSC.US	Studio City International Holdings Limited	20201125	14.16	14.6116	14.16	14.6116	422	14.6116	up	up	correct
MSCI.US	MSCI Inc	20201125	400.89	404.04	396.3	403.95	307861	401.2392	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201125	9	9	8.9705	8.99	27521	8.4622	down	down	correct
MSGE.US	W	20201125	78.78	80.3383	77.53	78.67	278579	78.67	down	down	correct
MSGS.US	W	20201125	174.92	176.35	172.01	172.43	156966	172.43	down	up	incorrect
MSI.US	Motorola Solutions Inc	20201125	172	175.41	171.33	172.13	1198301	169.1429	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20201125	86.73	86.935	85.15	85.36	454245	79.1592	down	down	correct
MSP.US	Datto Holding Corp	20201125	26.66	27.8299	25.95	27.7	996745	27.7	up	up	correct
MT.US	ArcelorMittal	20201125	18.38	18.525	18.1	18.38	3833001	18.2098
MTB.US	M&T Bank Corporation	20201125	122.38	122.99	120.56	122.3	1490264	117.6415	down	down	correct
MTCN.US	Arcelormittal	20201125	44.65	45.2	44.57	44.9	5700	44.9	up	down	incorrect
MTD.US	Mettler	20201125	1130.68	1134.12	1111.7	1125.16	132220	1125.16	down	down	correct
MTDR.US	Matador Resources Company	20201125	11.5	11.68	10.97	11.51	4223703	11.4652	up	up	correct
MTG.US	MGIC Investment Corporation	20201125	12.38	12.44	12.0648	12.28	3089592	12.0396	down	up	incorrect
MTH.US	Meritage Homes Corporation	20201125	90.54	92.62	89.52	91.8	358159	91.8	up	up	correct
MTL.US	P	20201125	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201125	286.48	286.48	278.73	283.25	210955	281.7874	down	down	correct
MTOR.US	Meritor Inc	20201125	27.71	27.71	26.82	27.06	558012	27.06	down	down	correct
MTR.US	Mesa Royalty Trust	20201125	4.36	4.41	4.3	4.33	18034	4.1126	down	down	correct
MTRN.US	Materion Corporation	20201125	61.61	61.61	60.25	60.37	68935	59.997	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201125	20.34	20.49	20.34	20.44	37952	20.251	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20201125	11.96	11.96	11.4226	11.46	244828	11.46	down	up	incorrect
MTX.US	Minerals Technologies Inc	20201125	63.64	63.875	62.08	62.74	83463	62.5745	down	down	correct
MTZ.US	MasTec Inc	20201125	58.88	59.15	57.565	57.83	702959	57.83	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201125	14.3	14.47	14.3	14.43	25872	13.6938	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201125	14.64	14.6721	14.59	14.6232	84738	13.9647	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201125	13.17	13.2	13.0998	13.14	20936	12.5216	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201125	4.55	4.55	4.5	4.55	1604215	4.55
MUH.US	BlackRock MuniHoldings Fund II Inc	20201125	14.99	15.0782	14.975	15.04	6744	14.8072	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201125	14.38	14.47	14.38	14.47	41850	13.8223	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201125	14.17	14.26	14.17	14.23	80180	13.4893	up	down	incorrect
MUR.US	Murphy Oil Corporation	20201125	11.21	11.585	10.965	11.34	4549498	11.0541	up	up	correct
MUSA.US	Murphy USA Inc	20201125	128.96	129.55	126.61	128.5	249169	127.587	down	down	correct
MUX.US	McEwen Mining Inc	20201125	0.967	0.98	0.94	0.978	2466500	0.978	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20201125	8.92	8.9856	8.92	8.97	47963	8.5659	up	up	correct
MVO.US	MV Oil Trust	20201125	2.8	2.81	2.73	2.79	98725	2.423	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201125	14.74	14.75	14.7	14.73	8627	14.0231	down	down	correct
MWA.US	Mueller Water Products Inc	20201125	12.39	12.47	12.1	12.11	643351	11.9316	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20201125	14.19	14.27	13.93	14.14	166930	14.14	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20201125	9.39	9.39	9.3	9.3	6000	9.3	down	down	correct
MXF.US	The Mexico Fund Inc	20201125	12.85	12.9	12.784	12.86	13316	12.5572	up	up	correct
MXL.US	MaxLinear Inc	20201125	30.24	30.68	30.0488	30.45	409940	30.45	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201125	14.28	14.38	14.26	14.34	40388	13.705	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20201125	14.16	14.16	14.08	14.13	58797	13.4577	down	down	correct
MYE.US	Myers Industries Inc	20201125	17.95	18.025	17.54	17.59	86994	16.999	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201125	13.93	13.93	13.9	13.92	81592	13.2953	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201125	14.15	14.15	14.05	14.12	66072	13.3915	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201125	13.05	13.1086	13.03	13.06	36762	12.444	up	up	correct
MYOV.US	Myovant Sciences Ltd	20201125	21.49	22.16	20.97	21.85	530663	21.85	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201125	14.94	14.98	14.92	14.96	109982	14.3399	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20201125	14.94	14.98	14.94	14.97	262919	14.3019	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20201125	13.79	13.83	13.69	13.78	86013	13.2132	down	down	correct
NAT.US	Nordic American Tankers Limited	20201125	3.4	3.46	3.3	3.38	1756883	3.2676	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201125	15.34	15.35	15.27	15.32	14374	14.7456	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201125	22.05	22.171	22.05	22.13	41351	20.8779	up	up	correct
NBHC.US	National Bank Holdings Corporation	20201125	33.07	33.43	32.5	33	100789	32.2928	down	down	correct
NBR.US	Nabors Industries Ltd	20201125	53.5	58.72	53.08	56.75	601627	56.75	up	up	correct
NC.US	NACCO Industries Inc	20201125	27	27.9	26.93	26.94	15416	25.9617	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201125	10.32	10.39	10.3	10.38	20087	10.0639	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201125	22.83	23.35	22.41	23.2	30769199	23.2	up	up	correct
NCR.US	NCR Corporation	20201125	28.29	28.87	27.85	28.52	591383	28.52	up	up	correct
NCV.US	PA	20201125	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201125	26.32	26.35	26.32	26.35	700	26.35	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201125	14.95	14.99	14.85	14.92	80800	14.028	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201125	13.43	13.48	13.16	13.47	11551	13.068	up	up	correct
NEA.US	Nuveen AMT	20201125	14.7	14.75	14.7	14.71	324490	14.0729	up	down	incorrect
NEE.US	PP	20201125	50.2	50.64	49.88	50.64	355235	50.64	up	up	correct
NEM.US	Newmont Corporation	20201125	57.66	58.14	57.31	57.78	7267148	55.3387	up	up	correct
NEP.US	NextEra Energy Partners LP	20201125	63.92	64.78	63.55	64.27	481683	62.2279	up	up	correct
NET.US	Cloudflare Inc	20201125	66.74	70	66.72	69.99	5167200	69.99	up	up	correct
NETI.US	Eneti Inc	20201125	15.84	16.52	15.33	16.22	218639	16.1079	up	up	correct
NEU.US	NewMarket Corporation	20201125	380.37	380.81	373.89	375.52	36373	365.1156	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201125	15.62	15.67	15.52	15.6	30077	14.6829	down	down	correct
NEW.US	Puxin Limited	20201125	8	8.1	7.51	7.54	382753	7.54	down	down	correct
NEWR.US	New Relic Inc	20201125	56.47	58.59	56	58.51	658646	58.51	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20201125	3.26	3.28	3.1	3.22	971900	3.22	down	up	incorrect
NEXA.US	Nexa Resources S.A	20201125	7.95	8.24	7.95	8.05	21294	7.8495	up	up	correct
NFG.US	National Fuel Gas Company	20201125	43.25	43.285	42.45	42.57	249601	41.0393	down	down	correct
NFH.US	WS	20201125	8.74	9.01	8.7	8.8	87230	8.8	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201125	12.77	12.83	12.74	12.83	218210	11.8766	up	up	correct
NGG.US	National Grid plc	20201125	59.52	60	59.42	59.85	303203	56.8326	up	up	correct
NGL.US	PC	20201125	10.69	10.87	10.5	10.818	9086	10.3392	up	up	correct
NGS.US	Natural Gas Services Group Inc	20201125	11.95	11.96	11.21	11.69	74700	11.69	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201125	14.62	16.83	14.44	16.51	559237	14.1967	up	down	incorrect
NGVT.US	Ingevity Corporation	20201125	70.59	70.59	68.63	68.67	229000	68.67	down	down	correct
NHI.US	National Health Investors Inc	20201125	66.77	66.89	65.88	66.2	209370	62.3151	down	down	correct
NI.US	PB	20201125	28.08	28.1748	27.9217	28.15	10613	26.5438	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201125	13.74	13.75	13.67	13.72	29772	13.217	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201125	27.33	27.44	27.19	27.21	50211	24.0665	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201125	10.6	10.63	10.54	10.59	25475	10.2639	down	down	correct
NINE.US	Nine Energy Service Inc	20201125	2.6	2.6084	2.06	2.55	736193	2.55	down	down	correct
NIO.US	NIO Inc	20201125	49.98	53.99	49.25	53.69	204508500	53.69	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201125	14.56	14.56	14.28	14.48	26260	13.9963	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20201125	37.73	37.91	37.25	37.47	682452	35.8375	down	down	correct
NKE.US	NIKE Inc	20201125	134.25	135.7999	133.62	135.54	4484836	134.2583	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201125	12.68	12.7419	12.66	12.72	14080	12.2233	up	up	correct
NKX.US	Nuveen California AMT	20201125	15.43	15.49	15.4	15.46	62640	14.8307	up	up	correct
NL.US	NL Industries Inc	20201125	4.945	5.06	4.87	4.89	18048	4.6818	down	down	correct
NLS.US	Nautilus Inc	20201125	17.84	18.58	17.48	18.35	1966624	18.35	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20201125	16.51	16.6	16.19	16.35	4504352	16.1877	down	down	correct
NLY.US	PI	20201125	24	24.12	23.8	24.12	50206	22.5542	up	up	correct
NM.US	PH	20201125	3.68	3.68	3.68	3.68	125	3.68
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201125	12.55	12.63	12.44	12.57	165400	11.9048	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201125	0.5188	0.544	0.4605	0.48	48386	4.8	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201125	11.27	11.39	11.27	11.37	18354	11.0143	up	up	correct
NMK.US	PC	20201125	103.49	103.49	103.49	103.49	100	98.7489
NMM.US	Navios Maritime Partners L.P	20201125	7.07	7.3	7	7.23	126631	7.1695	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20201125	3.53	4	3.25	4	2082	4	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20201125	3.68	3.68	3.68	3.68	125	3.68
NMR.US	Nomura Holdings Inc	20201125	5.14	5.16	5.13	5.15	81096	5.026	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201125	14.8	14.93	14.8	14.89	1849	14.2989	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201125	14.55	14.7567	14.475	14.7567	8802	14.2336	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201125	13.6	13.75	13.6	13.75	218663	13.056	up	up	correct
NNI.US	Nelnet Inc	20201125	70.03	70.325	68.47	70.06	34413	69.0335	up	up	correct
NNN.US	National Retail Properties Inc	20201125	40.21	40.25	39.45	39.81	1959218	37.997	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201125	9.92	10.02	9.92	9.99	14162	6.2123	up	up	correct
NOA.US	North American Construction Group Ltd	20201125	10.17	10.54	10.03	10.41	69633	10.2798	up	down	incorrect
NOAH.US	Noah Holdings Limited	20201125	32.84	33.32	32.68	32.83	179935	32.83	down	down	correct
NOC.US	Northrop Grumman Corporation	20201125	310.06	314.135	307.8528	312.26	698675	306.6878	up	up	correct
NOK.US	Nokia Corporation	20201125	4.09	4.14	4.08	4.13	16995789	4.13	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201125	14.33	14.33	14.33	14.33	340	13.8323
NOMD.US	Nomad Foods Limited	20201125	23.58	23.7	23.32	23.4	692498	23.4	down	down	correct
NOV.US	NOV Inc	20201125	13.59	13.825	13.39	13.6	6770183	13.542	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20201125	39.83	42.66	39.01	42.56	1865800	42.56	up	down	incorrect
NOW.US	ServiceNow Inc	20201125	519	524	511.792	519.22	1083610	519.22	up	up	correct
NP.US	Neenah Inc	20201125	47.66	48.3	46.82	48	108296	46.3362	up	up	correct
NPK.US	National Presto Industries Inc	20201125	88.8	89.62	87.3401	87.87	14067	83.0194	down	down	correct
NPO.US	EnPro Industries Inc	20201125	72.59	73	70.66	72.72	69832	71.6061	up	up	correct
NPTN.US	NeoPhotonics Corporation	20201125	8.1	8.165	8.05	8.08	439482	8.08	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201125	15.31	15.44	15.31	15.43	8886	14.8905	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201125	13.88	13.98	13.86	13.98	40376	13.3603	up	up	correct
NR.US	Newpark Resources Inc	20201125	1.71	1.74	1.63	1.71	1233200	1.71
NREF.US	PA	20201125	25.6	26.6994	25.59	26.6339	2100	25.046	up	up	correct
NRG.US	NRG Energy Inc	20201125	31.73	32.305	31.575	32.25	2483718	31.2123	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201125	8.1	8.21	7.97	8.08	260476	7.4794	down	down	correct
NRK.US	Nuveen New York AMT	20201125	13.14	13.15	13.105	13.14	133569	12.6056
NRP.US	Natural Resource Partners L.P	20201125	14.6095	14.63	14.21	14.25	16171	13.0832	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20201125	3.09	3.28	3.0749	3.27	57135	3.0484	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201125	27.64	27.64	27.513	27.61	14200	26.2449	down	down	correct
NRZ.US	PC	20201125	20.11	21.05	20	20	55135	18.6425	down	up	incorrect
NS.US	PC	20201125	21.33	22.04	21.29	21.44	37718	19.0456	up	down	incorrect
NSA.US	PA	20201125	34.08	34.3521	33.77	34.1	288650	32.7499	up	up	correct
NSC.US	Norfolk Southern Corporation	20201125	242.55	242.72	238.46	241.46	1340909	237.7288	down	down	correct
NSCO.US	WS	20201125	4.63	4.67	4.5188	4.65	98389	4.65	up	up	correct
NSH.US	WS	20201125	105	105	105	105	25000	105
NSL.US	Nuveen Senior Income Fund	20201125	5.01	5.05	5.01	5.03	117586	4.664	up	up	correct
NSP.US	Insperity Inc	20201125	88.01	89.085	87.55	88.63	133775	85.2396	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201125	33	33.64	32.95	33.3	105295	31.7327	up	up	correct
NTCO.US	Natura &Co Holding S.A	20201125	18.44	18.94	18.41	18.81	374300	18.81	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20201125	20.03	20.29	19.7784	20.11	66204	18.9816	up	up	correct
NTP.US	Nam Tai Property Inc	20201125	5.45	5.45	5	5.11	106800	5.11	down	down	correct
NTR.US	Nutrien Ltd	20201125	47.75	48.73	46.89	48.59	1356634	47.0246	up	up	correct
NTST.US	NETSTREIT Corp	20201125	19	19.25	18.82	19.25	139622	18.3574	up	up	correct
NTZ.US	Natuzzi S.p.A	20201125	8	9.76	7.24	8.49	260200	8.49	up	down	incorrect
NUE.US	Nucor Corporation	20201125	55.62	55.92	54.52	54.78	2703883	53.6323	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201125	15.5	15.51	15.48	15.503	5806	14.8954	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20201125	52.63	52.92	51.82	52.07	194596	50.5575	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201125	10.97	11.06	10.96	11.06	184135	10.7183	up	up	correct
NUW.US	Nuveen AMT	20201125	16.16	16.45	16.16	16.44	30060	15.8427	up	up	correct
NVG.US	Nuveen AMT	20201125	16.19	16.23	16.17	16.23	202674	15.3835	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201125	8.23	8.64	8.17	8.41	83469	8.41	up	up	correct
NVR.US	NVR Inc	20201125	4166.1001	4207.5	4095.8601	4110.7598	23300	4110.7598	down	down	correct
NVRO.US	Nevro Corp	20201125	170.3	171.1345	168	168.97	124812	168.97	down	up	incorrect
NVS.US	Novartis AG	20201125	89.02	89.57	88.89	89.18	2030329	85.7395	up	up	correct
NVST.US	Envista Holdings Corporation	20201125	29.54	29.65	28.631	29.12	721200	29.12	down	down	correct
NVT.US	nVent Electric plc	20201125	23.59	23.76	23.01	23.67	1004604	23.1044	up	up	correct
NVTA.US	Invitae Corporation	20201125	46.92	47.75	45.21	46.85	2104773	46.85	down	down	correct
NWG.US	NatWest Group plc	20201125	4.29	4.37	4.25	4.37	930012	4.2432	up	up	correct
NWN.US	Northwest Natural Holding Company	20201125	50.65	51.61	50.19	50.75	258556	48.8184	up	down	incorrect
NX.US	Quanex Building Products Corporation	20201125	21.9	21.9	21.2	21.32	101339	20.9644	down	down	correct
NXC.US	Nuveen California Select Tax	20201125	15.9	16.03	15.83	15.94	9825	15.3816	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201125	14.15	14.15	14.08	14.11	72753	13.4699	down	down	correct
NXN.US	Nuveen New York Select Tax	20201125	13.09	13.18	12.99	13.18	13472	12.752	up	up	correct
NXP.US	Nuveen Select Tax	20201125	16.67	16.75	16.59	16.62	19600	16.0622	down	down	correct
NXQ.US	Nuveen Select Tax	20201125	15.39	15.4	15.3487	15.36	28144	14.8307	down	up	incorrect
NXR.US	Nuveen Select Tax	20201125	16.56	16.73	16.52	16.72	33478	16.1162	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20201125	43.75	43.75	42.92	43.29	66647	41.9249	down	down	correct
NYC.US	New York City REIT Inc	20201125	10.67	11.07	10.67	10.9283	10824	10.5907	up	up	correct
NYCB.US	PU	20201125	46.29	46.5867	45.9	46.49	9523	46.49	up	up	correct
NYT.US	The New York Times Company	20201125	41.2	42	40.92	41.82	1202366	41.5856	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201125	15.42	15.47	15.3901	15.43	225200	14.7204	up	up	correct
O.US	Realty Income Corporation	20201125	62	63.105	61.47	62.9	3173287	60.0511	up	up	correct
OACB.US	WS	20201125	9.91	9.955	9.85	9.955	654954	9.955	up	up	correct
OAK.US	PB	20201125	27.61	27.65	27.61	27.61	426534	25.5851
OC.US	Owens Corning	20201125	73.99	74.84	73.18	74.16	894229	73.2564	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201125	20.36	20.9	19.96	20.02	229000	20.02	down	down	correct
OCN.US	Ocwen Financial Corporation	20201125	23.56	23.98	22.75	23.56	66200	23.56
ODC.US	Oil	20201125	35.67	36.21	35.49	36.02	10800	34.9651	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20201125	16.52	16.62	16.08	16.12	217445	16.12	down	down	correct
OFC.US	Corporate Office Properties Trust	20201125	27.82	27.82	27.11	27.32	692990	26.2277	down	down	correct
OFG.US	OFG Bancorp	20201125	17.92	18.23	17.58	17.76	137794	17.48	down	down	correct
OGE.US	OGE Energy Corp	20201125	34.69	35.06	34.49	34.64	1470399	32.9776	down	down	correct
OGS.US	ONE Gas Inc	20201125	81.82	82.4	80.9099	82.13	489338	79.5537	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20201125	36.8	37.03	35.85	36.28	1770298	33.6105	down	up	incorrect
OI.US	O	20201125	12.86	12.86	12.421	12.45	823562	12.45	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201125	7.66	7.69	7.59	7.59	113963	7.2149	down	down	correct
OIBR.US	C	20201125	1.72	1.86	1.72	1.85	3307814	1.85	up	up	correct
OII.US	Oceaneering International Inc	20201125	7.32	7.45	7.05	7.13	1157380	7.13	down	down	correct
OIS.US	Oil States International Inc	20201125	4.8	4.91	4.61	4.9	1636145	4.9	up	up	correct
OKE.US	ONEOK Inc	20201125	37.3	38.44	36.6	37.54	4082795	34.9024	up	up	correct
OLN.US	Olin Corporation	20201125	23.09	23.43	22.76	23.12	936229	22.6982	up	up	correct
OLP.US	One Liberty Properties Inc	20201125	18	18.13	17.58	18.06	89183	16.6241	up	down	incorrect
OMC.US	Omnicom Group Inc	20201125	63.43	64.55	63.35	64.17	2841478	61.2182	up	up	correct
OMF.US	OneMain Holdings Inc	20201125	40.35	41.27	39.47	41.24	802400	34.6799	up	up	correct
OMI.US	Owens & Minor Inc	20201125	25.11	25.7318	24.84	25.13	628026	25.1214	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20201125	3.87	4.06	3.63	4	941700	4	up	up	correct
ONTO.US	Onto Innovation Inc	20201125	44.29	44.585	42.9714	43.69	172353	43.69	down	down	correct
OOMA.US	Ooma Inc	20201125	15.6	15.745	15.17	15.42	81500	15.42	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20201125	30.16	30.33	29.44	29.64	88245	27.7718	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20201125	10.51	10.72	10.4	10.55	730325	10.3969	up	up	correct
ORA.US	Ormat Technologies Inc	20201125	74.51	76.16	74.12	75.6	468162	75.1073	up	up	correct
ORAN.US	Orange S.A	20201125	12.4	12.535	12.36	12.47	1097104	11.0748	up	up	correct
ORC.US	Orchid Island Capital Inc	20201125	5.64	5.688	5.58	5.64	1555478	4.8096
ORCC.US	Owl Rock Capital Corporation	20201125	13.73	13.77	13.64	13.72	1033986	12.4692	down	down	correct
ORCL.US	Oracle Corporation	20201125	57.72	57.76	57.26	57.41	6848882	56.5388	down	down	correct
ORI.US	Old Republic International Corporation	20201125	18.79	18.834	18.63	18.69	1072762	15.9002	down	down	correct
ORN.US	Orion Group Holdings Inc	20201125	4.33	4.42	4.28	4.39	191314	4.39	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20201125	2.24	2.29	2.19	2.22	93284	2.22	down	down	correct
OSH.US	Oak Street Health Inc	20201125	45.58	48.39	44.58	47.11	359591	47.11	up	up	correct
OSK.US	Oshkosh Corporation	20201125	86.33	86.33	83.99	84.33	591174	83.3342	down	down	correct
OTIS.US	W	20201125	67.44	67.47	66.42	67.38	1125472	67.38	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20201125	19.31	19.32	18.79	18.93	899300	18.7759	down	down	correct
OVV.US	Ovintiv Inc	20201125	13.3	13.9	13.11	13.73	4458786	13.4387	up	up	correct
OXM.US	Oxford Industries Inc	20201125	59.5	59.59	56.97	57.55	128249	56.612	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20201125	16.65	17.095	15.94	16.72	29706242	16.6878	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201125	110.2	110.2	107.28	107.87	73504	104.3237	down	down	correct
PACK.US	Ranpak Holdings Corp	20201125	11.94	11.94	11.3	11.47	80000	11.47	down	down	correct
PAG.US	Penske Automotive Group Inc	20201125	59.99	59.99	57.96	58.99	213928	57.7668	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20201125	47.16	48.92	46.94	48.14	1920800	48.14	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201125	15.3	15.4	15.27	15.33	11095	14.7482	up	up	correct
PAM.US	Pampa Energía S.A	20201125	14.11	14.2	13.85	14.06	183318	14.06	down	up	incorrect
PAR.US	PAR Technology Corporation	20201125	54.89	57	54.22	56.03	202500	56.03	up	up	correct
PARR.US	Par Pacific Holdings Inc	20201125	13.12	13.27	12.65	12.88	202433	12.88	down	down	correct
PAYC.US	Paycom Software Inc	20201125	402.78	409.15	399.3	407.17	300040	407.17	up	up	correct
PB.US	Prosperity Bancshares Inc	20201125	64.55	64.77	63.48	64.57	274025	62.3639	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20201125	26.3	26.51	25.99	26.25	1477952	24.5457	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201125	26.4	26.4	26.3	26.35	966	24.2474	down	down	correct
PBF.US	PBF Energy Inc	20201125	7.78	8.15	7.611	7.97	3649110	7.97	up	up	correct
PBFX.US	PBF Logistics LP	20201125	9.65	9.9699	9.485	9.8	208673	8.9778	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20201125	36.71	36.89	35.91	36.37	215400	36.37	down	up	incorrect
PBI.US	Pitney Bowes Inc	20201125	6.01	6.18	5.88	6	1585823	5.8528	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20201125	9.95	10.16	9.84	10.03	22298369	8.1428	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20201125	9.73	9.98	9.65	9.88	13358650	9.0005	up	up	correct
PBT.US	Permian Basin Royalty Trust	20201125	3.02	3.0351	2.95	2.99	71373	2.8483	down	down	correct
PBY.US	Prospect Capital Corporation	20201125	26.165	26.38	26.165	26.38	1415	25.2033	up	up	correct
PCF.US	High Income Securities Fund	20201125	8.21	8.21	8.11	8.13	38388	7.2791	down	up	incorrect
PCG.US	PG&E Corporation	20201125	12.77	12.8	12.42	12.64	20485510	12.64	down	down	correct
PCGU.US	PG&E Corporation	20201125	126.21	126.21	122.24	123.92	8500	117.7502	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201125	20.15	20.33	20.1	20.3	566799	18.3139	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20201125	9.07	9.12	9.07	9.1	47661	8.6949	up	up	correct
PCM.US	PCM Fund Inc	20201125	10.18	10.45	10.18	10.43	34653	9.528	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201125	16.8	16.8	16.65	16.74	97511	15.4354	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20201125	17.27	17.43	17.23	17.42	17616	16.7012	up	up	correct
PD.US	PagerDuty Inc	20201125	32.52	33.06	31.77	32.95	1365550	32.95	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201125	26.09	26.2564	25.9	26.23	389202	23.6571	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201125	16.56	16.715	16.06	16.56	1090863	15.8152
PDS.US	Precision Drilling Corporation	20201125	19.14	20.27	18.8	19.93	216946	19.93	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20201125	13.86	13.97	13.7974	13.93	136028	12.84	up	up	correct
PEAK.US	Healthpeak Properties Inc	20201125	30.64	30.81	30.14	30.51	3905459	29.4369	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20201125	59.67	60	59.412	59.97	1982474	57.4966	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201125	1.19	1.21	1.01	1.11	5454800	1.11	down	down	correct
PEN.US	Penumbra Inc	20201125	234.36	234.36	222.85	224.12	614006	224.12	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20201125	11.62	11.66	11.4811	11.54	238962	10.9054	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201125	18.65	18.7499	18.6	18.7	37188	17.5527	up	up	correct
PFE.US	Pfizer Inc	20201125	36.53	36.56	36.24	36.53	26955795	35.1545
PFGC.US	Performance Food Group Company	20201125	45.1	45.23	43.75	44.24	558400	44.24	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201125	25.67	25.67	25.57	25.58	85455	24.5756	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20201125	10.85	10.95	10.85	10.94	118097	9.9485	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20201125	9.68	9.7093	9.64	9.67	321439	8.7748	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201125	12.5	12.5027	12.44	12.5027	8300	11.6558	up	up	correct
PFS.US	Provident Financial Services Inc	20201125	16.53	16.58	16.07	16.38	219658	15.7254	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20201125	57.36	58.7	55.82	57.08	1006149	56.3642	down	down	correct
PG.US	The Procter & Gamble Company	20201125	138.16	139.39	138.04	138.68	8411414	135.2784	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201125	9.39	9.5	9.3838	9.45	36565	8.6975	up	up	correct
PGR.US	The Progressive Corporation	20201125	88.75	89.46	88.03	89.4	2250170	83.7327	up	up	correct
PGRE.US	Paramount Group Inc	20201125	9.93	9.99	9.78	9.9	2973400	9.613	down	down	correct
PGTI.US	PGT Innovations Inc	20201125	19.07	19.11	18.63	18.92	189411	18.92	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20201125	11.86	11.949	11.63	11.78	22170	10.9276	down	up	incorrect
PH.US	Parker	20201125	278.26	278.27	272.29	274.1	961707	270.5704	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201125	10.64	10.74	10.6377	10.72	214143	9.9998	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20201125	50.64	50.89	50.58	50.75	191756	49.8534	up	up	correct
PHI.US	PLDT Inc	20201125	28.53	28.54	27.54	27.65	29296	25.9166	down	down	correct
PHK.US	PIMCO High Income Fund	20201125	5.88	5.97	5.8621	5.92	571909	5.3811	up	down	incorrect
PHM.US	PulteGroup Inc	20201125	44.25	44.94	43.83	44.61	1953297	43.9744	up	down	incorrect
PHR.US	Phreesia Inc	20201125	42	43.22	41.935	42.65	268100	42.65	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201125	8.76	8.76	8.64	8.72	63975	7.9295	down	down	correct
PHX.US	PHX Minerals Inc	20201125	1.94	1.94	1.72	1.8	156990	1.775	down	down	correct
PIAI.US	WS	20201125	9.79	9.8	9.69	9.77	670835	9.77	down	down	correct
PII.US	Polaris Inc	20201125	95.89	96.13	94.14	95.66	749384	93.107	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20201125	4.1	4.11	4.09	4.11	135193	3.8345	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20201125	16	16.1	15.9	16.09	23960	15.0161	up	up	correct
PING.US	Ping Identity Holding Corp	20201125	22.17	22.84	22.15	22.61	1113800	22.61	up	up	correct
PINS.US	Pinterest Inc	20201125	64.26	67.74	64.1	67.42	10655000	67.42	up	up	correct
PIPR.US	Piper Sandler Companies	20201125	96.47	97.15	94.16	94.56	95900	90.2665	down	down	correct
PJT.US	PJT Partners Inc	20201125	70.68	71.67	69.95	71.52	160532	68.5803	up	up	correct
PK.US	Park Hotels & Resorts Inc	20201125	16.68	17	16.24	16.9	4223600	16.9	up	up	correct
PKD.US	Parker Drilling Company	20201125	0.032	0.032	0.032	0.032	100000	0.032
PKE.US	Park Aerospace Corp	20201125	13.68	13.73	13.41	13.63	118750	13.2408	down	up	incorrect
PKG.US	Packaging Corporation of America	20201125	133.41	134.425	131.51	131.75	358768	127.1393	down	down	correct
PKI.US	PerkinElmer Inc	20201125	126.75	127.78	126.6	127.5	1268165	127.2647	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20201125	24.2	24.3	24.03	24.3	88508	22.0928	up	up	correct
PKX.US	POSCO	20201125	55.55	55.95	55.295	55.58	148441	54.1602	up	up	correct
PLAN.US	Anaplan Inc	20201125	69.26	70.47	68.5	70.32	3824800	70.32	up	up	correct
PLD.US	Prologis Inc	20201125	99.24	99.5318	98.5	99.01	2028691	96.4952	down	up	incorrect
PLNT.US	Planet Fitness Inc	20201125	74.04	74.19	71.45	72.2	1187300	72.2	down	down	correct
PLOW.US	Douglas Dynamics Inc	20201125	40.89	41.34	39.4701	40.06	62946	38.7097	down	down	correct
PLTR.US	Palantir Technologies Inc	20201125	23.96	29.75	23.69	29.05	202563731	29.05	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20201125	13.5	13.6	13.3	13.47	175053	12.8766	down	down	correct
PM.US	Philip Morris International Inc	20201125	77.81	78.21	76.87	76.89	3498650	72.0107	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20201125	13.61	13.67	13.6043	13.67	42438	13.0053	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20201125	14	14.09	14	14.09	67816	13.433	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20201125	7.88	7.93	7.88	7.91	48608	7.5289	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20201125	13.34	13.39	13.31	13.3899	28851	12.6209	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20201125	17.67	17.72	17.205	17.39	825482	15.7956	down	up	incorrect
PMVC.US	WS	20201125	9.75	9.75	9.75	9.75	103096	9.75
PMX.US	PIMCO Municipal Income Fund III	20201125	11.83	11.84	11.77	11.82	40743	11.2985	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20201125	139.1	141.82	137.48	140.65	3066744	136.9782	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201125	11.69	11.72	11.5803	11.7	3701	11.2236	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201125	10.48	10.6	10.48	10.56	18632	10.13	up	up	correct
PNM.US	PNM Resources Inc	20201125	49.11	49.17	49	49.11	1835531	47.8157
PNR.US	Pentair plc	20201125	53.9	53.9	52.16	52.19	1254149	51.5589	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20201125	85.55	86.71	84.88	86.52	986685	82.8309	up	down	incorrect
POLY.US	Plantronics Inc	20201125	26.39	28.55	26.32	28.18	754199	28.18	up	up	correct
POR.US	Portland General Electric Company	20201125	43.19	43.48	42.42	42.77	620006	40.9004	down	down	correct
POST.US	Post Holdings Inc	20201125	95.52	96.505	94.36	95.32	314707	95.32	down	down	correct
PPG.US	PPG Industries Inc	20201125	147.5	147.83	145.83	146.69	779185	144.6216	down	down	correct
PPL.US	PPL Corporation	20201125	30.55	30.6	28.72	29.39	9237295	27.3574	down	down	correct
PPT.US	Putnam Premier Income Trust	20201125	4.54	4.56	4.53	4.55	349527	4.227	up	up	correct
PRA.US	ProAssurance Corporation	20201125	17.2	17.71	16.95	17.43	288874	17.2399	up	up	correct
PRG.US	PROG Holdings Inc	20201125	66.1894	66.1894	64.1066	64.3908	482959	54.6148	down	down	correct
PRGO.US	Perrigo Company plc	20201125	48.33	48.33	47.48	47.93	510085	46.8171	down	down	correct
PRI.US	Primerica Inc	20201125	134.81	135.45	132.735	134.74	93188	133.0925	down	down	correct
PRLB.US	Proto Labs Inc	20201125	136.36	137.845	135.17	136.02	118586	136.02	down	down	correct
PRMW.US	Primo Water Corporation	20201125	14.93	15.015	14.7	15	998081	14.7928	up	up	correct
PRO.US	PROS Holdings Inc	20201125	42.78	43.25	42.48	42.71	238582	42.71	down	down	correct
PRPB.US	WS	20201125	9.99	10.05	9.96	10.02	415765	10.02	up	down	incorrect
PRS.US	Prudential Financial Inc	20201125	27.85	27.87	27.73	27.8623	30117	26.4801	up	up	correct
PRT.US	PermRock Royalty Trust	20201125	3.05	3.24	3.05	3.15	51327	2.8631	up	up	correct
PRTY.US	Party City Holdco Inc	20201125	4.89	5.03	4.66	4.83	4223489	4.83	down	down	correct
PRU.US	Prudential Financial Inc	20201125	78.87	78.87	77.95	78.73	1556530	75.1158	down	down	correct
PSA.US	Public Storage	20201125	222.86	224.5617	221.82	223.3	596823	215.3892	up	up	correct
PSB.US	PZ	20201125	27.31	27.36	27.22	27.22	34592	26.0216	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201125	25.9	26.1	25.89	26.04	21348	23.772	up	down	incorrect
PSFE.US	WT	20201125	1.9	1.9	1.7158	1.75	55734	1.75	down	down	correct
PSN.US	Parsons Corporation	20201125	33.22	33.46	32.52	32.8	675000	32.8	down	down	correct
PSO.US	Pearson plc	20201125	8.72	8.75	8.685	8.73	235638	8.5088	up	up	correct
PSTG.US	Pure Storage Inc	20201125	19.28	19.79	18.06	18.13	7018400	18.13	down	up	incorrect
PSTH.US	WT	20201125	8.07	8.81	8.07	8.6	86785	8.6	up	up	correct
PSTL.US	Postal Realty Trust Inc	20201125	16.26	16.365	15.88	16.07	34500	15.3435	down	up	incorrect
PSX.US	Phillips 66	20201125	66.88	67.23	65.77	66.26	3755886	63.2639	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20201125	29.13	29.45	28.32	29.24	790375	26.4064	up	up	correct
PTA.US	Cohen & Steers Tax	20201125	25.41	25.47	25.259	25.45	66700	23.6473	up	down	incorrect
PTR.US	PetroChina Company Limited	20201125	34.09	34.25	33.69	34.1	128498	31.6738	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201125	17.29	17.35	17.23	17.34	304801	15.8878	up	up	correct
PUK.US	Prudential plc	20201125	32.63	32.86	32.49	32.77	192280	31.5392	up	up	correct
PUKPRA.US	PUKPRA	20201125	28.15	28.18	27.75	27.75	23821	26.5428	down	down	correct
PUMP.US	ProPetro Holding Corp	20201125	6.85	6.88	6.44	6.72	927300	6.72	down	down	correct
PVG.US	Pretium Resources Inc	20201125	11.06	11.16	10.92	11.14	878030	11.14	up	up	correct
PVH.US	PVH Corp	20201125	84.57	84.93	82.83	84.72	1130748	84.6934	up	down	incorrect
PVL.US	Permianville Royalty Trust	20201125	0.73	0.73	0.7022	0.7258	129256	0.694	down	up	incorrect
PWR.US	Quanta Services Inc	20201125	70.06	70.3193	68.77	69.69	706098	69.5037	down	down	correct
PXD.US	Pioneer Natural Resources Company	20201125	110	111.1871	108.33	109.96	1690847	105.4091	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201125	8.81	8.92	8.81	8.8443	10010	8.4734	up	up	correct
PYS.US	PPlus Trust Series RRD	20201125	18.34	18.34	18.1551	18.16	1242	16.9335	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20201125	10.4	10.49	10.35	10.49	21045	10.05	up	up	correct
PZN.US	Pzena Investment Management Inc	20201125	7.57	7.57	6.95	7.07	39955	6.8314	down	down	correct
QD.US	Qudian Inc	20201125	1.49	1.49	1.38	1.44	4820100	1.44	down	down	correct
QGEN.US	QIAGEN N.V	20201125	47.06	47.3	46.96	47.25	600083	47.25	up	up	correct
QS.US	WS	20201125	20.98	25	20.51	23.5	4253893	23.5	up	up	correct
QSR.US	Restaurant Brands International Inc	20201125	59.8	59.865	58.7	59.28	922586	56.8228	down	down	correct
QTWO.US	Q2 Holdings Inc	20201125	115.17	116.39	114.7165	116	348020	116	up	up	correct
QUOT.US	Quotient Technology Inc	20201125	7.52	7.64	7.36	7.41	555205	7.41	down	down	correct
QVCC.US	QVCC	20201125	25.02	25.07	25.01	25.01	60500	23.1592	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201125	25.93	25.93	25.71	25.71	5477	23.7883	down	down	correct
R.US	Ryder System Inc	20201125	60.35	61.1	59.31	60.69	472197	58.8719	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201125	17.52	17.64	17.5101	17.58	123933	15.5542	up	down	incorrect
RACE.US	Ferrari N.V	20201125	211.28	213.08	210.83	212.39	144091	211.3444	up	up	correct
RAD.US	Rite Aid Corporation	20201125	11.17	12.8	11.11	12.57	6372626	12.57	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20201125	55.34	56.96	54.8701	56.58	529298	56.58	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201125	66.3	67.51	65.6	67.32	320718	66.3172	up	up	correct
RBAC.US	WS	20201125	10.52	10.58	10.35	10.4999	132366	10.4999	down	down	correct
RBC.US	Regal Beloit Corporation	20201125	122.44	123.365	120.84	121.94	197027	120.8236	down	down	correct
RBOT.US	WT	20201125	0.74	0.75	0.62	0.69	7177	0.69	down	up	incorrect
RC.US	Ready Capital Corporation	20201125	13.68	13.7	13.25	13.55	213169	12.1295	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201125	24.8	24.8	24.64	24.7	1442	23.8542	down	down	correct
RCB.US	Ready Capital Corporation	20201125	23.8	23.954	23.4	23.91	5100	23.5554	up	up	correct
RCF.US	UN	20201125	46.85	47.05	46.1	46.15	686362	46.15	down	up	incorrect
RCI.US	Rogers Communications Inc	20201125	46.83	46.83	46.42	46.69	313614	44.3321	down	down	correct
RCL.US	Royal Caribbean Group	20201125	80.45	81.63	79.47	80.08	5114046	80.08	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20201125	6.86	6.87	6.74	6.81	167686	6.2292	down	down	correct
RCUS.US	Arcus Biosciences Inc	20201125	25.37	25.815	24.26	24.37	265700	24.37	down	down	correct
RDN.US	Radian Group Inc	20201125	19.75	20.13	19.38	19.97	2133635	19.4793	up	up	correct
RDS.US	B	20201125	34.77	35.215	34.33	34.89	5162222	34.89	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20201125	64.59	64.59	63.89	64.33	151144	63.6903	down	up	incorrect
RE.US	Everest Re Group Ltd	20201125	240.42	240.42	235.025	237.49	236153	230.381	down	down	correct
RELX.US	RELX PLC	20201125	23.33	23.51	23.27	23.4	2268592	22.8406	up	up	correct
RENN.US	Renren Inc	20201125	6.59	7.2	6.39	6.74	323000	6.74	up	down	incorrect
RES.US	RPC Inc	20201125	3.6	3.63	3.5	3.61	466483	3.61	up	up	correct
REV.US	Revlon Inc	20201125	10.66	12.01	10.6	12.01	646833	12.01	up	up	correct
REVG.US	REV Group Inc	20201125	9.84	9.99	9.46	9.54	153326	9.4827	down	up	incorrect
REX.US	REX American Resources Corporation	20201125	83.74	84.17	81.9	84.17	10100	84.17	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20201125	48.73	49.07	48.26	48.55	642703	47.7073	down	down	correct
REZI.US	Resideo Technologies Inc	20201125	18.7	19.2	17.72	18.08	2197500	18.08	down	down	correct
RF.US	Regions Financial Corporation	20201125	15.88	15.89	15.61	15.75	6104389	15.1337	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201125	12.82	12.945	12.795	12.87	70365	11.8364	up	up	correct
RFL.US	Rafael Holdings Inc	20201125	20.452	21.148	20.452	20.65	8700	20.65	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201125	20.72	20.72	20.63	20.685	11200	18.3852	down	down	correct
RFP.US	Resolute Forest Products Inc	20201125	5.67	5.7033	5.4106	5.6	332081	5.1903	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20201125	123.12	124.37	120.045	121.33	513579	118.4214	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20201125	60.01	61.1	59.85	60.09	427369	57.4681	up	down	incorrect
RGS.US	Regis Corporation	20201125	8.89	8.94	8.28	8.64	675967	8.64	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20201125	14.42	14.51	14.41	14.51	73497	11.2764	up	down	incorrect
RH.US	RH	20201125	441.55	453.9499	428.89	449.45	562434	449.45	up	up	correct
RHI.US	Robert Half International Inc	20201125	66.3	66.52	64.525	65.83	988940	64.793	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20201125	64.78	67.12	63.435	66.89	397128	66.89	up	down	incorrect
RIG.US	Transocean Ltd	20201125	2.02	2.23	1.9	2.17	61203070	2.17	up	up	correct
RIO.US	Rio Tinto Group	20201125	65.37	66.76	65.36	66.28	2918783	59.22	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20201125	14.9	14.9599	14.85	14.85	45599	12.8879	down	down	correct
RJF.US	Raymond James Financial Inc	20201125	93.09	93.72	92.15	93.49	441928	61.5189	up	up	correct
RKT.US	Rocket Companies Inc	20201125	20.84	20.97	20.41	20.42	9112844	19.517	down	down	correct
RL.US	Ralph Lauren Corporation	20201125	87.82	88.57	85.21	88.03	1347266	86.4588	up	up	correct
RLGY.US	Realogy Holdings Corp	20201125	11.85	12.58	11.65	12.35	2028822	12.35	up	down	incorrect
RLI.US	RLI Corp	20201125	102.29	102.29	100.6	101.39	121377	97.4037	down	down	correct
RLJ.US	RLJ Lodging Trust	20201125	12.81	13.04	12.27	12.5	1659547	12.4666	down	up	incorrect
RM.US	Regional Management Corp	20201125	28.84	28.84	27.66	27.98	82364	27.4258	down	down	correct
RMD.US	ResMed Inc	20201125	206.21	206.95	204.58	206.03	306885	204.5826	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201125	20.89	21.29	20.87	21.07	11897	18.8799	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201125	17.3	17.485	17.3	17.45	93200	16.4213	up	up	correct
RMO.US	Romeo Power Inc	20201125	11.83	14.48	11.82	14.09	9500219	14.09	up	down	incorrect
RMPL.US	P	20201125	25.14	25.1999	25.12	25.19	1976	25.19	up	down	incorrect
RMT.US	Royce Micro	20201125	9.45	9.4767	9.4	9.42	195653	8.6388	down	up	incorrect
RNG.US	RingCentral Inc	20201125	283.25	290.63	280.73	288.7	869887	288.7	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20201125	3.45	3.65	3.45	3.63	14300	3.63	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201125	22.34	22.5	22.34	22.45	90156	21.0662	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20201125	175.11	175.11	170.95	171.44	415667	169.5045	down	up	incorrect
ROG.US	Rogers Corporation	20201125	155.24	155.27	150.12	150.88	110100	150.88	down	down	correct
ROK.US	Rockwell Automation Inc	20201125	256.1	257.81	252.45	256.43	539609	252.5814	up	down	incorrect
ROL.US	Rollins Inc	20201125	56.53	57.01	55.73	55.94	1687612	36.9518	down	up	incorrect
ROP.US	Roper Technologies Inc	20201125	420.15	421.47	416.92	418.47	274906	416.3098	down	down	correct
RPM.US	RPM International Inc	20201125	88.34	88.52	86.845	87.08	657508	85.5569	down	down	correct
RPT.US	RPT Realty	20201125	8.04	8.04	7.79	7.88	523388	7.6447	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201125	12.4	12.54	12.336	12.41	522418	11.5656	up	up	correct
RRC.US	Range Resources Corporation	20201125	7.94	7.99	7.62	7.93	3472283	7.93	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20201125	1.7	1.76	1.64	1.72	474900	1.72	up	up	correct
RRX.US	Regal Beloit Corporation	20201125	122.44	123.365	120.84	121.94	197027	120.8236	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20201125	121.99	122.35	119.56	121.42	227194	119.325	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20201125	15.34	15.57	15.34	15.57	4600	13.9976	up	up	correct
RSG.US	Republic Services Inc	20201125	97.98	97.98	96.89	97.44	1195243	95.8611	down	down	correct
RSI.US	Rush Street Interactive Inc	20201125	15.65	16.55	14.9	16.23	1207530	16.23	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201125	73.55	74.19	72.9	73.81	5374246	72.0618	up	up	correct
RVI.US	Retail Value Inc	20201125	2.9223	2.9299	2.8413	2.8846	342108	-9.4593	down	up	incorrect
RVLV.US	Revolve Group Inc	20201125	21.53	22.88	21.25	22.88	1520100	22.88	up	up	correct
RVT.US	Royce Value Trust Inc	20201125	15.52	15.52	15.375	15.43	293243	13.8966	down	down	correct
RWT.US	Redwood Trust Inc	20201125	9.5	9.52	9.03	9.23	3264149	8.5237	down	down	correct
RXN.US	Rexnord Corporation	20201125	39.03	39.03	38.23	38.36	541622	38.1598	down	up	incorrect
RY.US	Royal Bank of Canada	20201125	82.43	83.21	81.93	82.92	636578	79.9686	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201125	6.74	7	6.31	6.57	812587	6.57	down	down	correct
RYB.US	RYB Education Inc	20201125	2.75	2.82	2.5	2.72	68000	2.72	down	down	correct
RYI.US	Ryerson Holding Corporation	20201125	11.96	11.96	11.01	11.15	187728	11.0771	down	down	correct
RYN.US	Rayonier Inc	20201125	28.27	28.46	27.8	28.14	293633	27.0667	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20201125	26.77	26.88	26.71	26.86	13017	24.9558	up	up	correct
SA.US	Seabridge Gold Inc	20201125	18.25	18.6	18.02	18.08	456191	18.08	down	up	incorrect
SAFE.US	Safehold Inc	20201125	65.09	67.25	64.76	66.6	133339	65.9972	up	up	correct
SAH.US	Sonic Automotive Inc	20201125	44.75	44.79	42.18	42.91	126445	42.4084	down	down	correct
SAIC.US	Science Applications International Corporation	20201125	94.01	94.79	93.2	94.42	250795	92.8706	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20201125	41.76	43.66	41.73	43.23	1089400	43.23	up	up	correct
SAK.US	SAK	20201125	26.01	26.07	25.96	26.05	3200	24.3117	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20201125	902.5	921.63	894.82	903.38	73300	903.38	up	up	correct
SAN.US	Banco Santander S.A	20201125	2.88	2.91	2.85	2.91	4949234	2.8677	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20201125	7.22	7.3	7.17	7.25	1528483	7.25	up	down	incorrect
SAP.US	SAP SE	20201125	116.59	118.14	116.55	118.09	1040433	116.1823	up	down	incorrect
SAR.US	Saratoga Investment Corp	20201125	21.89	23.045	21.6	22.67	104433	21.1558	up	up	correct
SAVE.US	Spirit Airlines Inc	20201125	22.76	23.07	21.85	22.98	9100906	22.98	up	up	correct
SB.US	Safe Bulkers Inc	20201125	1.17	1.17	1.11	1.15	144300	1.15	down	down	correct
SBBA.US	SBBA	20201125	24.5	24.7	24.5	24.7	5900	24.7	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20201125	248	252.2	246.55	251.91	133397740	251.91	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201125	11.98	12.25	11.7	12.16	1725848	12.16	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201125	9.07	9.076	9.03	9.06	8500	8.7863	down	down	correct
SBOW.US	SilverBow Resources Inc	20201125	6.24	6.4	5.95	6.22	34700	6.22	down	down	correct
SBR.US	Sabine Royalty Trust	20201125	29.72	30	29.3014	29.77	14204	27.251	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201125	8.14	8.2399	8.13	8.16	997193	8.0786	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20201125	13.03	13.28	12.98	13.15	1332485	11.8551	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20201125	23.38	23.45	23.03	23.3	130203	22.6539	down	down	correct
SCCO.US	Southern Copper Corporation	20201125	59.3	60.2	58.66	59.98	678633	57.1952	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201125	11.38	11.39	11.32	11.36	20916	9.9123	down	down	correct
SCE.US	PL	20201125	23.48	23.69	23.47	23.62	471681	22.1667	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201125	49.07	50.15	48.87	49.75	9898159	49.2311	up	up	correct
SCI.US	Service Corporation International	20201125	49.5	50.28	49.34	49.76	616661	48.7968	up	up	correct
SCL.US	Stepan Company	20201125	123.57	124.555	118.27	118.51	136451	117.0018	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20201125	11.12	11.38	11.1	11.3	98233	10.1273	up	up	correct
SCPE.US	WS	20201125	0.245	0.255	0.245	0.25	1832900	0.25	up	up	correct
SCS.US	Steelcase Inc	20201125	13.07	13.17	12.85	12.9	394139	12.2844	down	down	correct
SCU.US	Sculptor Capital Management Inc	20201125	14.8	14.97	14.46	14.79	31832	12.9779	down	down	correct
SCVX.US	WS	20201125	10.23	10.29	10.05	10.05	35029	10.05	down	up	incorrect
SCX.US	The L.S. Starrett Company	20201125	3.9	3.9	3.79	3.86	22983	3.86	down	down	correct
SD.US	SandRidge Energy Inc	20201125	2.9	3.011	2.73	2.99	313700	2.99	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201125	20	20.04	20	20	1852100	18.5736
SDRL.US	Seadrill Limited	20201125	2.188	2.256	2.1	2.19	841409	2.19	up	down	incorrect
SE.US	Sea Limited	20201125	176.35	178.72	173.7	177.7	2155827	177.7	up	down	incorrect
SEAH.US	WS	20201125	9.8	9.85	9.72	9.75	75226	9.75	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20201125	28.96	29.34	28.57	29.04	953912	29.04	up	up	correct
SEDA.US	UN	20201125	0.15	0.15	0.145	0.15	1082900	0.15
SEE.US	Sealed Air Corporation	20201125	45.52	45.87	44.72	45.22	712976	44.4495	down	down	correct
SEM.US	Select Medical Holdings Corporation	20201125	25.16	25.16	24.47	24.8	262462	24.5417	down	down	correct
SF.US	Stifel Financial Corp	20201125	72.2	72.75	71.25	72.56	493836	47.838	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201125	26.43	26.43	26.2982	26.41	7548	26.0884	down	down	correct
SFE.US	Safeguard Scientifics Inc	20201125	6.45	6.64	6.3	6.6	104974	6.6	up	up	correct
SFL.US	SFL Corporation Ltd	20201125	7.45	7.45	7.09	7.14	1051498	6.4812	down	up	incorrect
SFUN.US	Fang Holdings Limited	20201125	11	11.5	10.86	11.03	71600	11.03	up	up	correct
SG.US	Sweetgreen Inc.	20201125	11.65	11.7	11.58	11.62	24300	11.62	down	down	correct
SGU.US	Star Group L.P	20201125	9.85	9.8594	9.55	9.62	78327	9.1387	down	down	correct
SHAK.US	Shake Shack Inc	20201125	82.27	82.42	80.08	81.67	433582	81.67	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201125	31.34	31.42	31.12	31.24	58557	29.8812	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201125	21.85	21.9198	21.54	21.71	60827	20.4618	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20201125	11.1	11.25	10.71	11.18	1955087	9.943	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201125	10.73	10.95	10.525	10.92	2451338	10.92	up	up	correct
SHOP.US	Shopify Inc	20201125	976.42	1021.11	975	1019.52	1591700	1019.52	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20201125	10.01	10.291	10	10.02	59900	10.02	up	up	correct
SHW.US	The Sherwin	20201125	738.78	741.98	727.72	731.25	335103	241.8339	down	down	correct
SI.US	Silvergate Capital Corporation	20201125	36.1	36.25	33.5	34.88	451000	34.88	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20201125	4.25	4.39	4.2	4.37	2142399	4.1902	up	up	correct
SIG.US	Signet Jewelers Limited	20201125	30.76	32.03	30.6801	31.12	1566112	30.9696	up	up	correct
SII.US	Sprott Inc	20201125	29.58	30.67	29.57	30.41	88850	29.6652	up	up	correct
SITC.US	SITE Centers Corp	20201125	10.98	11.05	10.73	10.9	3031181	10.5168	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20201125	135.48	135.61	131.65	133.96	212161	133.96	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20201125	32.62	32.73	31.59	32.51	1175007	32.51	down	down	correct
SJI.US	South Jersey Industries Inc	20201125	24.97	24.97	24.405	24.66	459177	23.2281	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201125	26.3	26.38	26.18	26.38	10900	24.6567	up	up	correct
SJM.US	The J. M. Smucker Company	20201125	118.33	118.69	116.44	118	1458204	114.5355	down	down	correct
SJR.US	Shaw Communications Inc	20201125	17.7	17.71	17.44	17.49	1526997	16.7735	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20201125	4.06	4.06	3.77	3.87	53902	3.3767	down	down	correct
SJW.US	SJW Group	20201125	67.09	67.73	66.305	67.4	53365	66.0675	up	up	correct
SKIL.US	Skillsoft Corp	20201125	10	10.05	10	10.04	619000	10.04	up	up	correct
SKM.US	SK Telecom Co.Ltd	20201125	23.15	23.18	23.01	23.13	173706	36.9234	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201125	9.9	10.025	9.65	9.91	1698011	9.5158	up	up	correct
SKX.US	Skechers U.S.A. Inc	20201125	34.59	34.62	34.08	34.45	860221	34.45	down	down	correct
SKY.US	Skyline Champion Corporation	20201125	32.08	32.34	31.68	31.74	294000	31.74	down	down	correct
SLB.US	Schlumberger Limited	20201125	21.73	22.31	21.66	22.1	12188690	21.5939	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20201125	4.91	4.97	4.66	4.8	1135697	4.8	down	down	correct
SLF.US	Sun Life Financial Inc	20201125	45.69	45.69	45.08	45.35	498255	43.7956	down	down	correct
SLG.US	SL Green Realty Corp	20201125	61.6913	61.9914	60.0113	60.6813	1302476	55.342	down	up	incorrect
SLQT.US	SelectQuote Inc	20201125	21.01	21.44	20.69	21.27	1508900	21.27	up	up	correct
SM.US	SM Energy Company	20201125	4.6	4.78	4.19	4.68	9875937	4.6771	up	up	correct
SMAR.US	Smartsheet Inc	20201125	51.96	55.63	51.82	55.4	1609515	55.4	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201125	6.14	6.15	6.095	6.1	1787425	5.9652	down	down	correct
SMG.US	The Scotts Miracle	20201125	171.06	171.48	169.2	169.41	226279	167.1495	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20201125	2.24	2.24	2.1	2.13	135400	2.13	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20201125	14.15	16.08	14	15.77	157500	15.77	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20201125	4.33	4.37	4.27	4.35	96678	4.157	up	up	correct
SMP.US	Standard Motor Products Inc	20201125	47.62	47.62	45.9	46.26	154769	45.2742	down	down	correct
SNA.US	Snap	20201125	178.12	178.12	174.86	174.96	355419	170.9094	down	down	correct
SNAP.US	Snap Inc	20201125	44.12	45.69	43.7	45.56	17817600	45.56	up	up	correct
SNDR.US	Schneider National Inc	20201125	21.62	21.62	20.99	21.31	510535	20.9974	down	down	correct
SNN.US	Smith & Nephew plc	20201125	38.08	38.183	37.44	37.96	362462	37.192	down	up	incorrect
SNOW.US	Snowflake Inc.	20201125	277.78	309.77	277.3	303.02	2912100	303.02	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201125	46.75	47.58	46.73	47.49	212039	43.5302	up	down	incorrect
SNV.US	Synovus Financial Corp	20201125	33.34	33.6	32.78	33.35	863447	32.0603	up	up	correct
SNX.US	TD SYNNEX	20201125	164.02	164.02	159.61	161.75	242749	80.2685	down	down	correct
SO.US	The Southern Company	20201125	61.07	61.45	60.4	60.89	2849841	58.4398	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201125	7.31	7.49	6.94	7.07	200838	6.7363	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20201125	27.2	27.24	27.15	27.21	14763	25.5733	up	up	correct
SOJD.US	SOJD	20201125	27.44	27.45	27.29	27.44	123600	26.1961
SOJE.US	SOJE	20201125	25.8	25.87	25.72	25.79	80700	25.2711	down	down	correct
SOL.US	ReneSola Ltd	20201125	4.81	5.67	4.79	5.62	1466755	5.62	up	down	incorrect
SOLN.US	Southern Co	20201125	50.8	50.99	50.297	50.99	26100	47.7406	up	down	incorrect
SON.US	Sonoco Products Company	20201125	58.79	59.42	58.31	58.89	452364	57.2355	up	down	incorrect
SONY.US	Sony Group Corporation	20201125	93.4	93.5	91.91	93.23	1649671	93.23	down	up	incorrect
SOR.US	Source Capital Inc	20201125	39.31	39.4499	38.25	38.82	17853	34.9767	down	down	correct
SOS.US	SOS Limited	20201125	2.01	2.15	1.93	2.06	236916	2.06	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20201125	68.72	68.72	67.39	68.23	175007	66.9488	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20201125	24.75	27.8	24.62	27.1	18083200	27.1	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201125	12.96	13	12.8	12.98	27555	11.4465	up	up	correct
SPG.US	Simon Property Group Inc	20201125	88.41	88.88	86.3001	87.19	5973286	82.1656	down	down	correct
SPGI.US	S&P Global Inc	20201125	335.37	338.155	333.9	338.04	1013862	335.4172	up	up	correct
SPH.US	Suburban Propane Partners L.P	20201125	16.01	16.2	15.64	15.93	247988	14.6981	down	down	correct
SPIR.US	Spire Corporation	20201125	0.173	0.181	0.173	0.179	2379	0.179	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201125	8.39	8.88	8.39	8.54	14800	8.54	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20201125	9.72	9.82	9.48	9.77	268996	9.77	up	up	correct
SPOT.US	Spotify Technology S.A	20201125	269	274.72	268.02	270.09	720600	270.09	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201125	35	36.69	34.0701	36.21	5383111	36.1685	up	up	correct
SPXC.US	SPX Corporation	20201125	52.86	53.38	52.17	52.88	366572	52.88	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201125	14.69	14.725	14.61	14.72	61279	13.6969	up	down	incorrect
SQ.US	Square Inc	20201125	207.45	214.52	204.57	212.92	12948100	212.92	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201125	47.0777	48.2392	46.8692	47.991	1107972	47.4444	up	up	correct
SQNS.US	Sequans Communications S.A	20201125	4.31	4.67	4.28	4.67	226200	4.67	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20201125	29.66	30.77	28.01	29.33	75400	29.33	down	down	correct
SR.US	Spire Inc	20201125	66.82	67.1188	66.01	66.4	272662	63.2447	down	down	correct
SRC.US	Spirit Realty Capital Inc	20201125	37.4	38.21	36.92	37.74	821797	35.646	up	up	correct
SRE.US	Sempra	20201125	132.31	132.36	130.56	131.96	1281684	126.5465	down	up	incorrect
SREA.US	Sempra Energy	20201125	27.43	27.5	27.43	27.435	29808	25.6841	up	up	correct
SRG.US	Seritage Growth Properties	20201125	18.67	18.68	17.65	18.22	808200	18.22	down	down	correct
SRI.US	Stoneridge Inc	20201125	27.65	27.65	26.92	27.07	75648	27.07	down	down	correct
SRL.US	Scully Royalty Ltd	20201125	4.23	4.35	4.2189	4.2895	11729	3.9718	up	up	correct
SRLP.US	Sprague Resources LP	20201125	17.952	18.11	17.7	17.91	64433	16.1235	down	down	correct
SRT.US	StarTek Inc	20201125	7.85	7.94	7.44	7.81	51200	7.81	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201125	21.22	21.22	20.79	21.07	14060	19.922	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20201125	93.97	93.97	91	92.84	177197	91.988	down	down	correct
SSL.US	Sasol Limited	20201125	8.8	8.87	8.51	8.58	1327650	8.58	down	down	correct
SSTK.US	Shutterstock Inc	20201125	67.82	68.73	67.06	67.25	272415	66.529	down	down	correct
ST.US	Sensata Technologies Holding plc	20201125	50.8	51.21	50.16	50.31	1400277	50.31	down	down	correct
STAG.US	STAG Industrial Inc	20201125	30.23	30.48	30.05	30.3	1188219	29.0085	up	up	correct
STAR.US	PI	20201125	25.29	25.36	25.05	25.17	11240	22.9464	down	down	correct
STC.US	Stewart Information Services Corporation	20201125	43.78	43.96	43.39	43.54	128058	42.3241	down	down	correct
STE.US	STERIS plc	20201125	191.14	191.14	188.44	189.29	235628	187.7503	down	down	correct
STEM.US	Stem Inc	20201125	10.01	10.08	10.01	10.03	6500	10.03	up	down	incorrect
STG.US	Sunlands Technology Group	20201125	1.4	1.4	1.33	1.38	43551	17.25	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20201125	25.44	25.58	25.2901	25.47	38525	24.0942	up	up	correct
STL.US	Sterling Bancorp	20201125	16.79	16.97	16.535	16.92	2911762	16.7126	up	up	correct
STLA.US	Stellantis N.V	20201125	14.7023	14.8908	14.6268	14.8719	1694465	12.5385	up	up	correct
STM.US	STMicroelectronics N.V	20201125	38.01	38.31	37.85	37.98	2713858	37.7319	down	down	correct
STN.US	Stantec Inc	20201125	30.03	30.41	29.95	30.25	52938	29.8509	up	up	correct
STNG.US	Scorpio Tankers Inc	20201125	12.2	12.24	11.71	12.06	1379638	11.7598	down	down	correct
STON.US	StoneMor Inc	20201125	1.3	1.33	1.23	1.33	136323	1.33	up	up	correct
STOR.US	STORE Capital Corporation	20201125	33.11	33.735	32.81	33.62	1833445	32.1888	up	up	correct
STT.US	State Street Corporation	20201125	72.73	72.73	71.32	72.24	1108870	70.3716	down	down	correct
STWD.US	Starwood Property Trust Inc	20201125	19	19.15	18.56	18.61	2822500	17.1577	down	up	incorrect
STZ.US	Constellation Brands Inc	20201125	207.2	207.375	204.05	204.7	1144236	201.9768	down	down	correct
SU.US	Suncor Energy Inc	20201125	17.55	17.61	17.2377	17.56	6028557	16.7341	up	down	incorrect
SUI.US	Sun Communities Inc	20201125	139.45	141.115	139.01	140.12	414305	137.3378	up	up	correct
SUM.US	Summit Materials Inc	20201125	19.58	19.64	18.96	19.56	754537	19.56	down	down	correct
SUN.US	Sunoco LP	20201125	29.1	29.39	28.9087	29.15	287533	26.6366	up	up	correct
SUP.US	Superior Industries International Inc	20201125	4.59	4.74	4.33	4.63	980500	4.63	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201125	1.98	2.045	1.93	2	557859	1.9693	up	down	incorrect
SUZ.US	Suzano S.A	20201125	9.46	9.5	9.24	9.49	237503	9.49	up	up	correct
SWCH.US	Switch Inc	20201125	15.44	15.565	15.215	15.52	957118	15.3642	up	up	correct
SWI.US	SolarWinds Corporation	20201125	22.3	22.5	22.115	22.48	244426	21.9561	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201125	189.62	190.06	186.07	186.4	1185353	182.8527	down	down	correct
SWM.US	Schweitzer	20201125	36.48	36.48	35.2201	35.67	108852	34.1411	down	down	correct
SWN.US	Southwestern Energy Company	20201125	3.32	3.33	3.17	3.26	9588400	3.26	down	down	correct
SWT.US	Stanley Black Decker Inc	20201125	112.82	113.85	112.45	112.49	110900	107.4625	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20201125	68.74	68.8459	67.81	68.04	148927	65.7473	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201125	8.495	8.5	8.4605	8.5	13306	7.8724	up	up	correct
SXC.US	SunCoke Energy Inc	20201125	4.79	4.85	4.7	4.75	650122	4.5871	down	down	correct
SXI.US	Standex International Corporation	20201125	80.45	80.45	78.17	78.37	25062	77.59	down	down	correct
SXT.US	Sensient Technologies Corporation	20201125	73.54	73.885	72.62	72.95	269652	71.5713	down	down	correct
SYF.US	Synchrony Financial	20201125	31.6	31.6	30.995	31.38	3173250	30.7481	down	down	correct
SYK.US	Stryker Corporation	20201125	240.29	240.51	233.06	233.72	1900141	231.3937	down	down	correct
SYY.US	Sysco Corporation	20201125	72.21	72.56	70.83	71.68	2498198	70.0169	down	down	correct
SZC.US	The Cushing Renaissance Fund	20201125	35.83	36.24	35.6647	36.2	18560	34.1753	up	up	correct
T.US	PC	20201125	26.28	26.39	26.24	26.24	115061	25.0647	down	down	correct
TAC.US	TransAlta Corporation	20201125	6.83	6.93	6.83	6.9	133891	6.7874	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201125	17.52	17.72	17.51	17.72	1036400	17.72	up	up	correct
TAL.US	TAL Education Group	20201125	73.6	74.19	72.98	73.85	2480723	73.85	up	up	correct
TALO.US	Talos Energy Inc	20201125	9.87	9.96	9.54	9.72	488100	9.72	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20201125	46.82	46.98	45.76	46.5	3480437	45.8079	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201125	69.16	69.16	66.14	68.57	28700	68.57	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201125	27	27.02	26.94	26.99	54533	25.6602	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201125	27.8	27.85	27.7	27.74	63546	26.3487	down	down	correct
TBI.US	TrueBlue Inc	20201125	20.2	20.37	19.99	20.35	141764	20.35	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201125	27.25	27.25	27.25	27.25	500	27.25
TCN.US	Tricon Capital Group Inc	20201125	8.3405	8.358	8.3405	8.358	6500	8.1411	up	up	correct
TCS.US	The Container Store Group Inc	20201125	9.16	9.39	8.75	9.13	950600	9.13	down	down	correct
TD.US	The Toronto	20201125	54.27	54.79	53.69	54.69	1413505	52.6218	up	down	incorrect
TDC.US	Teradata Corporation	20201125	21.8	22.535	21.615	22.49	956501	22.49	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20201125	24.48	24.5587	24.2	24.35	20166	18.8997	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20201125	610.86	610.86	600	603.85	274602	603.85	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201125	25.86	25.91	25.79	25.86	10426	24.9883
TDOC.US	Teladoc Health Inc	20201125	188.28	190.73	186.58	190.59	2114700	190.59	up	up	correct
TDS.US	Telephone and Data Systems Inc	20201125	19.71	19.71	19.38	19.57	579965	18.7842	down	down	correct
TDW.US	Tidewater Inc	20201125	10.83	10.99	10.44	10.52	128384	10.508	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20201125	390.03	390.03	383.215	388.16	108934	388.16	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201125	13.32	13.449	13	13.11	51100	12.2394	down	down	correct
TECK.US	Teck Resources Limited	20201125	15.75	15.75	15.46	15.56	2659814	15.4249	down	down	correct
TEF.US	Telefónica S.A	20201125	4.47	4.53	4.44	4.45	4907232	3.8717	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20201125	7.64	7.66	7.61	7.65	127194	6.8996	up	up	correct
TEL.US	TE Connectivity Ltd	20201125	116.08	116.49	114.38	114.93	996500	113.349	down	down	correct
TEN.US	Tenneco Inc	20201125	11.17	11.3	10.51	11.13	1224396	11.13	down	up	incorrect
TEO.US	Telecom Argentina S.A	20201125	7.94	8.26	7.86	8.2	183500	8.2	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201125	9.86	9.86	9.57	9.75	6691002	9.75	down	down	correct
TEX.US	Terex Corporation	20201125	33	33	31.45	31.74	622157	31.4273	down	down	correct
TFC.US	Truist Financial Corporation	20201125	48.38	48.8	47.64	48.51	4010252	47	up	up	correct
TFII.US	TFI International Inc	20201125	50.82	51.07	50.17	50.94	76681	50.3384	up	up	correct
TFX.US	Teleflex Incorporated	20201125	379.72	381.52	372.915	373.66	211661	372.2942	down	down	correct
TG.US	Tredegar Corporation	20201125	17.05	17.05	16.26	16.54	79024	11.316	down	down	correct
TGH.US	Textainer Group Holdings Limited	20201125	19.08	19.23	18.61	18.78	255377	18.6351	down	down	correct
TGI.US	Triumph Group Inc	20201125	13.27	13.75	12.6	13.73	1410549	13.73	up	up	correct
TGNA.US	TEGNA Inc	20201125	14.66	14.73	14.42	14.69	835431	14.3471	up	up	correct
TGP.US	Teekay LNG Partners L.P	20201125	12.5	12.5	12.07	12.41	255410	11.4932	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201125	5.53	5.61	5.45	5.5	72500	5.5	down	down	correct
TGT.US	Target Corporation	20201125	177.73	180.48	177.35	179.82	3780713	177.3842	up	up	correct
THC.US	Tenet Healthcare Corporation	20201125	33.16	33.53	32.395	32.56	758057	32.56	down	down	correct
THG.US	The Hanover Insurance Group Inc	20201125	117.9	118.35	115.885	117.25	205419	114.0933	down	up	incorrect
THO.US	Thor Industries Inc	20201125	95.35	96.0546	92.1	95.14	270344	93.7347	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201125	19.2	19.45	19.1	19.12	108593	18.015	down	down	correct
THR.US	Thermon Group Holdings Inc	20201125	14.58	14.86	14.06	14.71	146193	14.71	up	up	correct
THS.US	TreeHouse Foods Inc	20201125	40.66	41.13	39.94	40.47	517030	40.47	down	down	correct
THW.US	Tekla World Healthcare Fund	20201125	15.26	15.27	15.17	15.26	106494	14.0169
TIMB.US	W	20201125	12.71	12.73	12.51	12.59	211746	12.1977	down	down	correct
TISI.US	Team Inc	20201125	10.55	10.55	9.96	10.04	198811	10.04	down	up	incorrect
TJX.US	The TJX Companies Inc	20201125	63.4	63.46	62.21	62.8	6905852	61.8795	down	down	correct
TK.US	Teekay Corporation	20201125	2.53	2.62	2.46	2.53	529400	2.53
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201125	5	5.15	4.98	5.03	401151	4.548	up	down	incorrect
TKR.US	The Timken Company	20201125	74.58	74.9	73.63	74.51	318218	73.3617	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201125	23.08	23.17	22.69	22.95	672027	21.8924	down	down	correct
TLYS.US	Tilly's Inc	20201125	8.6	8.89	8.35	8.8	325656	7.7635	up	up	correct
TM.US	Toyota Motor Corporation	20201125	140.97	141.54	140.03	141.31	231393	139.0751	up	up	correct
TME.US	Tencent Music Entertainment Group	20201125	16.46	16.72	16.125	16.71	6365200	16.71	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201125	26.51	26.51	25.82	26.15	636167	26.15	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20201125	438.48	449.685	438.18	448.45	2650279	447.3433	up	up	correct
TMST.US	TimkenSteel Corporation	20201125	4.86	5.29	4.71	5.1	259623	5.1	up	up	correct
TMX.US	Terminix Global Holdings Inc	20201125	50.48	50.59	49.61	49.75	352177	49.75	down	down	correct
TNC.US	Tennant Company	20201125	69.89	70.1	68.75	69.88	57829	68.8252	down	down	correct
TNET.US	TriNet Group Inc	20201125	76.74	77.54	76.43	76.84	256907	76.84	up	up	correct
TNK.US	Teekay Tankers Ltd	20201125	12.05	12.135	11.61	12.1	368345	12.1	up	up	correct
TNL.US	Travel + Leisure Co	20201125	45.59	45.59	43.83	44.37	416916	43.1067	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20201125	9.23	9.42	8.6201	9.25	122285	9.0191	up	up	correct
TOL.US	Toll Brothers Inc	20201125	46.87	47.83	46.33	47.55	948624	47.0118	up	up	correct
TPB.US	Turning Point Brands Inc	20201125	38.99	39.395	37.91	38.41	118200	38.1741	down	down	correct
TPC.US	Tutor Perini Corporation	20201125	14.78	14.78	14.02	14.22	390412	14.22	down	down	correct
TPH.US	Tri Pointe Homes Inc	20201125	17.77	17.96	17.39	17.81	1142850	17.81	up	up	correct
TPL.US	Texas Pacific Land Corporation	20201125	634.16	634.16	616.97	616.97	17207	602.7097	down	down	correct
TPR.US	Tapestry Inc	20201125	29.57	29.76	29.1	29.69	3686332	29.3175	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201125	13.17	13.41	13.08	13.31	275532	12.0856	up	up	correct
TPX.US	Tempur Sealy International Inc	20201125	25.15	25.7	24.65	25.5	1365326	25.2965	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201125	10.06	10.154	9.97	10.05	29006	9.5099	down	down	correct
TR.US	Tootsie Roll Industries Inc	20201125	31.95	32.22	31.51	31.55	150249	30.2057	down	down	correct
TRC.US	Tejon Ranch Co	20201125	14.91	15.09	14.75	14.84	54439	14.84	down	down	correct
TREB.US	WS	20201125	9.97	10.03	9.97	10.03	6068	10.03	up	up	correct
TREC.US	Trecora Resources	20201125	6.8	6.92	6.72	6.81	179493	6.81	up	up	correct
TREX.US	Trex Company Inc	20201125	74.2	74.52	72.5158	73.5	482327	73.5	down	down	correct
TRGP.US	Targa Resources Corp	20201125	24.81	25.55	24.54	24.98	1987540	24.7158	up	up	correct
TRI.US	Thomson Reuters Corporation	20201125	79.92	80.22	79.31	80	503223	78.7458	up	up	correct
TRN.US	Trinity Industries Inc	20201125	23.85	24.12	23.57	23.72	877470	23.0179	down	down	correct
TRNO.US	Terreno Realty Corporation	20201125	58.13	58.75	57.8	58.6	223157	57.2037	up	up	correct
TROX.US	Tronox Holdings plc	20201125	12.84	12.8877	12.41	12.64	650558	12.4175	down	down	correct
TRP.US	TC Energy Corporation	20201125	44.99	45.23	44.81	45.08	1338662	41.9421	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20201125	10.54	10.63	9.5	9.66	1364236	9.66	down	down	correct
TRTN.US	Triton International Limited	20201125	45.77	45.96	45.2	45.49	619811	43.1011	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20201125	11.01	11.01	10.61	10.75	1198889	9.8644	down	down	correct
TRU.US	TransUnion	20201125	93.56	94.18	93.15	93.65	575400	93.3375	up	up	correct
TRV.US	The Travelers Companies Inc	20201125	135.56	136.5	134.03	136.02	986670	132.1744	up	up	correct
TS.US	Tenaris S.A	20201125	16.26	16.27	15.96	16.22	1444550	15.8277	down	up	incorrect
TSE.US	Trinseo S.A	20201125	40.47	40.705	39.75	40.09	311629	39.6912	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20201125	5.7	5.72	5.68	5.7	87194	5.5018
TSLX.US	Sixth Street Specialty Lending Inc	20201125	20.75	21.03	20.66	20.78	325788	17.277	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201125	96.2	97.99	96.14	97.49	5194871	95.9641	up	up	correct
TSN.US	Tyson Foods Inc	20201125	64.82	66.06	64.25	64.99	2997885	63.0466	up	up	correct
TSQ.US	Townsquare Media Inc	20201125	5.91	6.03	5.91	6.01	14535	6.01	up	down	incorrect
TT.US	Trane Technologies plc	20201125	146.74	147.02	143.76	144.97	1308952	142.5553	down	up	incorrect
TTC.US	The Toro Company	20201125	91.76	91.76	89.99	90.26	196192	89.0479	down	up	incorrect
TTE.US	TotalEnergies SE	20201125	44.64	45.079	44.06	44.75	2835521	41.7854	up	up	correct
TTI.US	TETRA Technologies Inc	20201125	0.77	0.8	0.73	0.8	1246700	0.8	up	up	correct
TTM.US	Tata Motors Limited	20201125	11.56	11.82	11.54	11.78	2078272	11.78	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201125	16.1	16.109	15.77	15.94	15748	15.2077	down	down	correct
TU.US	TELUS Corporation	20201125	19.16	19.23	19.03	19.21	1284208	17.8819	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20201125	7.79	7.89	7.68	7.83	201800	7.83	up	up	correct
TUP.US	Tupperware Brands Corporation	20201125	36.36	36.84	35.55	35.94	706581	35.94	down	down	correct
TV.US	Grupo Televisa S.A.B	20201125	8.37	8.42	8.235	8.34	1891620	8.2828	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201125	26.24	26.35	26.13	26.22	4152	25.5526	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20201125	26.14	26.23	26.08	26.15	7495	25.598	up	up	correct
TWI.US	Titan International Inc	20201125	5.35	5.45	5.11	5.26	305262	5.26	down	down	correct
TWLO.US	Twilio Inc	20201125	292.13	307.49	292	305.5	2314100	305.5	up	up	correct
TWN.US	The Taiwan Fund Inc	20201125	26.82	27.6783	26.78	26.78	4881	21.9706	down	down	correct
TWND.US	WS	20201125	9.85	9.85	9.75	9.85	44120	9.85
TWO.US	Two Harbors Investment Corp	20201125	6.6	6.6	6.38	6.47	2721782	5.8696	down	down	correct
TWTR.US	Twitter Inc	20201125	44.97	46.85	44.85	46.43	15076620	46.43	up	up	correct
TX.US	Ternium S.A	20201125	26.84	27.4	26.41	27.07	459017	25.1586	up	up	correct
TXT.US	Textron Inc	20201125	48.54	48.54	46.92	47.2	1206393	47.123	down	up	incorrect
TY.US	Tri	20201125	29.01	29.01	28.86	28.87	48204	27.7161	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201125	20.05	20.1151	19.48	19.93	111860	18.85	down	down	correct
TYL.US	Tyler Technologies Inc	20201125	413.39	415.83	409.72	414.89	145079	414.89	up	up	correct
U.US	Unity Software Inc	20201125	130	138.948	128	137.46	1539800	137.46	up	up	correct
UA.US	Under Armour Inc	20201125	14.83	14.865	14.31	14.82	3153100	14.82	down	down	correct
UAA.US	Under Armour Inc	20201125	16.82	16.95	16.33	16.86	4630451	16.86	up	up	correct
UAN.US	CVR Partners LP	20201125	8.89	9.335	8.56	8.99	191707	8.393	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20201125	14.15	14.16	13.78	13.92	285489	13.3499	down	down	correct
UBER.US	Uber Technologies Inc	20201125	51.27	51.45	49.92	50.8	11641600	50.8	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20201125	13.4	13.4	12.99	12.99	2801	12.4294	down	down	correct
UBS.US	UBS Group AG	20201125	14.53	14.64	14.45	14.62	1949432	14.2855	up	up	correct
UDR.US	UDR Inc	20201125	40.02	40.07	39.335	39.76	2189033	38.5218	down	down	correct
UE.US	Urban Edge Properties	20201125	14.37	14.45	14.02	14.42	3999172	13.4826	up	up	correct
UFI.US	Unifi Inc	20201125	16.07	16.16	15.48	15.91	51100	15.91	down	up	incorrect
UFS.US	Domtar Corporation	20201125	31.14	31.355	30.47	31.18	600786	31.18	up	up	correct
UGI.US	UGI Corporation	20201125	38.1	38.1	37.44	37.64	1050361	36.1585	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201125	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201125	3.81	3.9	3.8	3.88	1916313	3.7398	up	up	correct
UHS.US	Universal Health Services Inc	20201125	133.43	134.295	131.31	133.25	413320	132.4945	down	down	correct
UHT.US	Universal Health Realty Income Trust	20201125	63.6	64.31	62.7	64.05	41803	60.7298	up	up	correct
UI.US	Ubiquiti Inc	20201125	243.97	245.245	240.7506	241.45	39520	239.8976	down	down	correct
UIS.US	Unisys Corporation	20201125	14.47	15.04	14.3775	14.64	948841	14.64	up	up	correct
UL.US	Unilever PLC	20201125	60.39	61.39	60.21	61.28	4405024	59.106	up	up	correct
UMC.US	United Microelectronics Corporation	20201125	6.7	6.825	6.685	6.77	2804087	6.5634	up	up	correct
UMH.US	UMH Properties Inc	20201125	14.6	14.68	14.4	14.46	85060	13.945	down	down	correct
UNF.US	UniFirst Corporation	20201125	193.4	194.61	190.63	192.26	87265	191.0905	down	down	correct
UNFI.US	United Natural Foods Inc	20201125	17.92	18.26	17.62	17.97	1633281	17.97	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20201125	338.82	338.82	329.14	333.19	3145335	327.3923	down	up	incorrect
UNM.US	Unum Group	20201125	23.31	23.415	22.8898	23.18	1361376	22.1919	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201125	27.84	27.84	27.55	27.67	7911	25.729	down	down	correct
UNP.US	Union Pacific Corporation	20201125	208.6	208.6	206.07	207.24	2046927	202.3874	down	down	correct
UNVR.US	Univar Solutions Inc	20201125	18.7	18.76	18.16	18.3	1156700	18.3	down	up	incorrect
UP.US	Wheels Up Experience Inc	20201125	10.11	10.12	9.88	9.88	1400	9.88	down	down	correct
UPH.US	UpHealth Inc	20201125	10.15	10.1578	10.11	10.11	419794	10.11	down	down	correct
UPS.US	United Parcel Service Inc	20201125	172.11	172.99	169.38	170.5	3497671	166.9086	down	down	correct
URI.US	United Rentals Inc	20201125	235.11	235.9	228.36	230.46	760108	230.46	down	down	correct
USA.US	Liberty All	20201125	6.6	6.64	6.5977	6.64	483744	6.0289	up	up	correct
USAC.US	USA Compression Partners LP	20201125	12.61	12.6899	12.2	12.27	218000	11.1236	down	up	incorrect
USB.US	U.S. Bancorp	20201125	44.9	44.9	44.37	44.68	5407766	43.286	down	up	incorrect
USDP.US	USD Partners LP	20201125	3.63	3.8	3.45	3.8	165413	3.5222	up	up	correct
USFD.US	US Foods Holding Corp	20201125	31.57	32.52	31.402	31.98	1923400	31.98	up	down	incorrect
USM.US	United States Cellular Corporation	20201125	32.37	32.4575	31.92	32.17	133508	32.17	down	down	correct
USNA.US	USANA Health Sciences Inc	20201125	77.14	77.14	75.49	75.77	55672	75.77	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20201125	111.35	111.5	106.92	107.7	68703	106.2887	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20201125	7.77	7.855	7.49	7.71	244600	7.71	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201125	25.61	26.09	25.56	25.85	184345	24.0561	up	up	correct
UTI.US	Universal Technical Institute Inc	20201125	6.37	6.51	6.17	6.33	76860	6.33	down	down	correct
UTL.US	Unitil Corporation	20201125	40.81	41.5	40.17	40.93	157704	39.626	up	up	correct
UTZ.US	WS	20201125	20.08	20.28	19.77	19.85	587506	19.85	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20201125	14.98	15.05	14.65	14.72	280284	14.0082	down	down	correct
UVV.US	Universal Corporation	20201125	47	47.77	47	47.21	258643	44.6001	up	up	correct
UZD.US	UZD	20201125	27.54	27.67	27.25	27.32	62105	25.3092	down	down	correct
V.US	Visa Inc	20201125	209.67	211.95	208.87	210.89	6772894	209.6025	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201125	133.26	133.75	130.56	131.17	221364	130.2612	down	down	correct
VALE.US	Vale S.A.	20201125	14.02	14.33	13.96	14.3	57687168	12.1375	up	up	correct
VAPO.US	Vapotherm Inc	20201125	25.26	25.45	24.08	24.18	233000	24.18	down	down	correct
VATE.US	Innovate Corp	20201125	2.88	3.045	2.775	3.02	492971	3.02	up	up	correct
VBF.US	Invesco Bond Fund	20201125	20.61	20.63	20.43	20.43	19448	19.0011	down	down	correct
VCIF.US	Vertical Capital Income Fund	20201125	10.05	10.19	10	10.0647	11023	8.9438	up	up	correct
VCRA.US	Vocera Communications Inc	20201125	33.81	34.29	33.19	33.31	336780	33.31	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20201125	12.63	12.73	12.58	12.73	87856	12.1613	up	up	correct
VEC.US	Vectrus Inc	20201125	49.6	50.2	48.82	49.25	116700	49.25	down	down	correct
VEDL.US	Vedanta Limited	20201125	6.32	6.32	6.19	6.24	891955	5.8786	down	down	correct
VEEV.US	Veeva Systems Inc	20201125	268.44	271.5623	265.43	268.36	677413	268.36	down	down	correct
VEL.US	Velocity Financial Inc	20201125	6.41	6.54	6.16	6.25	21400	6.25	down	up	incorrect
VER.US	VEREIT Inc	20201125	7.32	7.42	7.215	7.4	15362924	35.4624	up	up	correct
VET.US	Vermilion Energy Inc	20201125	4.45	4.49	4.26	4.32	1688193	4.32	down	down	correct
VFC.US	V.F. Corporation	20201125	87.5	87.88	86.39	87.57	1330639	84.888	up	up	correct
VGI.US	Virtus Global Multi	20201125	11.74	11.8291	11.64	11.78	83576	10.6912	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201125	12.86	12.91	12.826	12.87	42899	12.2253	up	up	correct
VGR.US	Vector Group Ltd	20201125	11.59	11.59	11.3	11.37	413812	10.5815	down	down	correct
VHC.US	VirnetX Holding Corp	20201125	5.16	5.44	5.16	5.42	356815	5.42	up	up	correct
VHI.US	Valhi Inc	20201125	15.26	16.3	15.1685	16.18	24525	15.8858	up	up	correct
VIAO.US	VIA optronics AG	20201125	11.7	12.083	11.1	11.39	180700	11.39	down	down	correct
VICI.US	VICI Properties Inc	20201125	26.05	26.24	25.37	25.5	3098118	24.0141	down	down	correct
VIIX.US	VelocityShares VIX Short	20201125	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201125	25.8	25.97	25.375	25.85	4343777	25.85	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201125	2.68	2.77	2.59	2.62	207900	2.62	down	down	correct
VIV.US	Telefônica Brasil S.A	20201125	8.75	8.75	8.06	8.15	106551	7.4188	down	down	correct
VKQ.US	Invesco Municipal Trust	20201125	12.64	12.65	12.62	12.62	61773	11.9899	down	up	incorrect
VLO.US	Valero Energy Corporation	20201125	57.42	57.79	56.36	56.43	4372376	53.4204	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201125	10.75	10.77	10.32	10.69	185379	10.69	down	down	correct
VLT.US	Invesco High Income Trust II	20201125	13.25	13.32	13.1944	13.29	22153	12.1736	up	up	correct
VLTA.US	WT	20201125	2	2.3999	1.9	1.92	128845	1.92	down	down	correct
VMC.US	Vulcan Materials Company	20201125	143.87	144.86	140.865	144.02	685601	142.8699	up	up	correct
VMI.US	Valmont Industries Inc	20201125	165.97	165.97	162.27	165.02	76039	163.1898	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20201125	12.54	12.58	12.51	12.57	83500	11.9399	up	up	correct
VNCE.US	Vince Holding Corp	20201125	5.5	6	5.47	5.94	21615	5.94	up	up	correct
VNE.US	Veoneer Inc	20201125	20.62	20.63	20.05	20.44	495800	20.44	down	up	incorrect
VNO.US	Vornado Realty Trust	20201125	41.49	41.83	40.01	40.62	2195204	38.6626	down	down	correct
VNT.US	Vontier Corporation	20201125	32.55	33.83	32.5	33.66	3303400	33.5862	up	up	correct
VNTR.US	Venator Materials PLC	20201125	2.45	2.51	2.22	2.27	1275500	2.27	down	down	correct
VOC.US	VOC Energy Trust	20201125	2.25	2.3	2.2	2.3	120325	2.0409	up	up	correct
VOYA.US	Voya Financial Inc	20201125	59.92	60	58.93	59.65	1056486	59.042	down	down	correct
VPG.US	Vishay Precision Group Inc	20201125	29.61	29.71	29.3	29.61	18200	29.61
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201125	12.25	12.37	12.25	12.36	68440	11.7646	up	down	incorrect
VRS.US	Verso Corporation	20201125	11.05	11.18	10.6	10.99	318369	10.6618	down	down	correct
VRT.US	Vertiv Holdings Co	20201125	18.54	18.91	18.29	18.83	1766600	18.8127	up	up	correct
VRTV.US	Veritiv Corporation	20201125	19.58	20.05	18.96	19.62	72977	19.62	up	up	correct
VSH.US	Vishay Intertechnology Inc	20201125	19.2	19.43	18.86	19.25	745913	18.8266	up	up	correct
VST.US	Vistra Corp	20201125	19.37	19.5769	19.235	19.47	2248627	18.7182	up	up	correct
VSTO.US	Vista Outdoor Inc	20201125	20.3	20.79	19.97	20.54	975549	20.54	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201125	10.13	10.19	10.115	10.18	210128	9.4656	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201125	12.52	12.62	12.52	12.62	41151	12.0571	up	up	correct
VTOL.US	Bristow Group Inc	20201125	24.58	25	24.22	24.61	57062	24.61	up	up	correct
VTR.US	Ventas Inc	20201125	50.02	50.195	49.12	49.23	1513249	47.6164	down	down	correct
VVI.US	Viad Corp	20201125	31.13	31.34	30.25	31.23	89214	31.23	up	up	correct
VVNT.US	WS	20201125	19.81	21.15	19.69	21.04	319534	21.04	up	up	correct
VVR.US	Invesco Senior Income Trust	20201125	3.9	3.93	3.87	3.91	727757	3.6195	up	up	correct
VVV.US	Valvoline Inc	20201125	23.4	23.58	22.89	23	1385616	22.5804	down	down	correct
VYGG.US	WS	20201125	10.29	10.7	10.09	10.11	32620	10.11	down	down	correct
VZ.US	Verizon Communications Inc	20201125	60.67	60.74	60.33	60.41	10604314	57.7922	down	down	correct
W.US	Wayfair Inc	20201125	244.74	251.48	242.76	250.56	1734264	250.56	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201125	75.43	75.61	73.93	74.09	720841	73.6826	down	down	correct
WAL.US	Western Alliance Bancorporation	20201125	55.01	55.57	54.48	55.18	469299	54.5254	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201125	25.79	26.05	25.79	26.05	2478	24.5023	up	up	correct
WAT.US	Waters Corporation	20201125	231.09	232.81	224.74	226.74	419569	226.74	down	down	correct
WBK.US	Westpac Banking Corporation	20201125	15.28	15.38	15.2156	15.35	95145	14.615	up	down	incorrect
WBS.US	Webster Financial Corporation	20201125	39.6	40.12	38.915	40.08	327977	38.8621	up	up	correct
WBT.US	Welbilt Inc	20201125	9.99	10.075	9.65	9.83	2433900	9.83	down	down	correct
WCC.US	WESCO International Inc	20201125	66.25	66.78	64.28	66.44	289537	66.44	up	up	correct
WCN.US	Waste Connections Inc	20201125	105.06	105.22	103.38	104.12	756909	103.3883	down	down	correct
WD.US	Walker & Dunlop Inc	20201125	82.53	83.25	80.41	82.06	127913	80.5518	down	down	correct
WE.US	WeWork Inc	20201125	9.9	9.98	9.9	9.98	268010	9.98	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20201125	13.78	13.8	13.7332	13.77	50863	12.9689	down	down	correct
WEC.US	WEC Energy Group Inc	20201125	96.6	97.37	94.825	96	1413057	93.1906	down	down	correct
WEI.US	Weidai Ltd	20201125	2.22	2.74	1.96	2.04	35283594	2.04	down	down	correct
WELL.US	Welltower Inc	20201125	64.88	65.575	64.45	65.26	1862753	63.2336	up	down	incorrect
WES.US	Western Midstream Partners LP	20201125	14.23	14.55	13.79	14.1	2508014	13.1863	down	down	correct
WEX.US	WEX Inc	20201125	183.12	183.54	178.62	180.54	313563	180.54	down	down	correct
WF.US	Woori Financial Group Inc	20201125	27.39	27.8375	27.39	27.64	22267	26.3518	up	down	incorrect
WFC.US	Wells Fargo & Company	20201125	28.33	28.69	28	28.59	38875516	28.2056	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20201125	57.95	58.1	56.37	56.59	2800	55.8859	down	up	incorrect
WGO.US	Winnebago Industries Inc	20201125	52.72	52.89	50.8	52.21	305780	51.8032	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20201125	58.4	58.68	57.68	58.36	512700	57.5988	down	down	correct
WHD.US	Cactus Inc	20201125	25.59	25.75	25.15	25.4	136466	25.1058	down	down	correct
WHG.US	Westwood Holdings Group Inc	20201125	13.65	13.65	12.78	13.54	26352	11.9954	down	down	correct
WHR.US	Whirlpool Corporation	20201125	199.54	201.83	197.025	200.12	522727	195.2456	up	down	incorrect
WIA.US	Western Asset Inflation	20201125	13.17	13.17	13.06	13.1	67513	11.1834	down	down	correct
WIT.US	Wipro Limited	20201125	5.08	5.09	5.03	5.08	587246	5.0694
WIW.US	Western Asset Inflation	20201125	11.79	11.82	11.75	11.81	113148	10.9691	up	up	correct
WK.US	Workiva Inc	20201125	74	76.22	73.96	76.11	523706	76.11	up	up	correct
WLK.US	Westlake Chemical Corporation	20201125	78.29	78.5	77.14	77.82	162794	76.8499	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20201125	21.13	22.14	21.03	22.05	76541	20.4984	up	up	correct
WLL.US	Whiting Petroleum Corporation	20201125	21.37	22.43	21.09	22.35	581992	22.35	up	up	correct
WM.US	Waste Management Inc	20201125	120	120.0977	118.6735	119.64	1400801	117.1809	down	down	correct
WMB.US	The Williams Companies Inc	20201125	21.87	21.87	21.33	21.62	7386884	19.9319	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201125	3.29	3.29	3.11	3.24	1073153	2.9979	down	down	correct
WMK.US	Weis Markets Inc	20201125	48.69	48.69	47.26	47.6	124882	46.5419	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20201125	71.19	71.285	69.08	70.9	338597	70.5546	down	up	incorrect
WMT.US	Walmart Inc	20201125	151.25	152.39	151.21	151.83	4611107	148.909	up	up	correct
WNC.US	Wabash National Corporation	20201125	18.23	18.23	17.77	17.99	204691	17.6407	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20201125	69.64	70.12	68.72	69.71	131975	69.71	up	up	correct
WOLF.US	Wolfspeed Inc	20201125	89.38	89.88	86.26	88.82	1065775	88.82	down	up	incorrect
WOR.US	Worthington Industries Inc	20201125	54.63	54.63	52.87	53.07	171705	51.8541	down	down	correct
WOW.US	WideOpenWest Inc	20201125	8.21	8.61	8.05	8.34	349100	8.34	up	up	correct
WPC.US	W. P. Carey Inc	20201125	71.21	71.86	70.75	70.95	459110	66.9712	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20201125	39.03	39.44	38.11	38.55	3037595	38.0428	down	down	correct
WPP.US	WPP plc	20201125	50.4	50.72	50.17	50.71	82270	49.366	up	up	correct
WRB.US	W. R. Berkley Corporation	20201125	65.25	65.41	64	64.96	1765492	63.1365	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201125	24.48	24.63	24.11	24.38	472829	23.126	down	up	incorrect
WRI.US	Weingarten Realty Investors	20201125	22.88	22.88	22.28	22.64	952462	21.405	down	down	correct
WRK.US	WestRock Company	20201125	44.93	45	43.51	44.06	1409535	43.2659	down	down	correct
WSM.US	Williams	20201125	113.42	114	109.67	112.01	967270	110.3312	down	down	correct
WSO.US	Watsco Inc	20201125	229.04	229.04	222.496	223.75	184754	217.4788	down	down	correct
WSR.US	Whitestone REIT	20201125	8.45	8.45	8.15	8.25	273440	7.8277	down	down	correct
WST.US	West Pharmaceutical Services Inc	20201125	268.85	270.21	264.06	269.2	378342	268.6625	up	up	correct
WTI.US	W&T Offshore Inc	20201125	2.28	2.34	2.1	2.13	6468300	2.13	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20201125	991.5	1005.69	984.1	997.93	18882	997.0852	up	up	correct
WTRG.US	Essential Utilities Inc	20201125	45.93	46.52	45.65	46.28	1898851	45.2773	up	up	correct
WTRU.US	Aqua America Inc	20201125	59.11	60.15	59.11	59.89	3200	56.9114	up	up	correct
WTS.US	Watts Water Technologies Inc	20201125	119.5	119.5	117.18	118.59	107995	117.5612	down	down	correct
WTTR.US	Select Energy Services Inc	20201125	5.08	5.1	4.87	4.96	249500	4.96	down	down	correct
WU.US	The Western Union Company	20201125	22.46	22.84	22.21	22.58	4811288	21.4179	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20201125	42.2	43.09	41.65	41.97	779979	41.4935	down	down	correct
WWW.US	Wolverine World Wide Inc	20201125	30.7	31.06	29.66	30.5	546686	30.1387	down	down	correct
WY.US	Weyerhaeuser Company	20201125	29.14	29.2106	28.68	29.13	2729024	28.0296	down	down	correct
X.US	United States Steel Corporation	20201125	14	14.495	13.68	14.38	16983561	14.3328	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201125	7.31	7.4705	7.25	7.38	54486	6.6203	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20201125	14.61	14.94	14.3724	14.89	678186	14.89	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201125	2.18	2.3993	2.1697	2.37	280111	2.345	up	up	correct
XL.US	XL Fleet Corp	20201125	11.81	12.69	11.62	12.54	3964500	12.54	up	up	correct
XOM.US	Exxon Mobil Corporation	20201125	41.67	41.71	40.65	40.81	28178170	38.4459	down	down	correct
XPEV.US	XPeng Inc	20201125	64.65	67.19	63.01	64.27	49197400	64.27	down	down	correct
XPO.US	XPO Logistics Inc	20201125	105.3709	106.2605	103.1919	105.3709	496010	61.3335
XPRO.US	Frank’s International NV	20201125	15.96	16.08	15	15.36	98117	15.36	down	down	correct
XYF.US	X Financial	20201125	2.3	2.49	2.25	2.36	157400	2.36	up	up	correct
XYL.US	Xylem Inc	20201125	97.43	97.7	96.17	96.69	900785	95.7761	down	down	correct
Y.US	Alleghany Corporation	20201125	603.85	603.85	591.6	597.72	76200	597.72	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201125	9.91	10.05	9.91	10.05	234100	10.05	up	up	correct
YALA.US	Yalla Group Limited	20201125	10.7	11.04	10.05	10.5	1096100	10.5	down	down	correct
YCBD.US	PA	20201125	8.475	8.475	8.2	8.2992	928	7.4074	down	down	correct
YELP.US	Yelp Inc	20201125	32.97	33.9	32.6551	33.9	1244185	33.9	up	up	correct
YETI.US	YETI Holdings Inc	20201125	61.84	64.11	61.67	63.58	778000	63.58	up	up	correct
YEXT.US	Yext Inc	20201125	18.54	18.87	18.4	18.79	634300	18.79	up	up	correct
YPF.US	YPF Sociedad Anónima	20201125	5.25	5.34	5.13	5.19	2104900	5.19	down	down	correct
YRD.US	Yiren Digital Ltd	20201125	3.68	3.68	3.36	3.47	67800	3.47	down	down	correct
YSG.US	Yatsen Holding Limited	20201125	17.21	17.7	16.86	16.86	3044097	16.86	down	down	correct
YUM.US	Yum! Brands Inc	20201125	106.91	107.275	105.91	106.61	1376712	104.8524	down	down	correct
YUMC.US	Yum China Holdings Inc	20201125	59.88	59.98	58.67	58.71	1794800	58.2363	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201125	150.39	151	148.41	149.68	601260	148.4757	down	up	incorrect
ZEN.US	Zendesk Inc	20201125	129.67	135.3	129.37	134.52	1707686	134.52	up	up	correct
ZEPP.US	Zepp Health Corporation	20201125	13.64	13.64	12.28	12.47	1063029	12.47	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20201125	31.99	32	31.54	31.8	28000	31.8	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20201125	29.65	29.89	29.16	29.46	1565650	29.2112	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20201125	8.4	8.4316	8.38	8.4	138047	7.5889
ZTS.US	Zoetis Inc	20201125	161.99	162.68	159.245	160.19	1981777	159.3122	down	down	correct
ZUO.US	Zuora Inc	20201125	11.65	11.81	11.515	11.7	1303600	11.7	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201125	39.03	39.03	38.23	38.36	541600	38.1294	down	down	correct
ZYME.US	Zymeworks Inc	20201125	48.09	48.99	47.602	48.55	413400	48.55	up	up	correct