CollectAI

close-nyse_stocks

2020/12/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201203	114.15	115.4229	113.16	113.58	1511353	112.9356	down	down	correct
AA.US	Alcoa Corporation	20201203	22.74	22.89	21.96	22.04	5909508	21.992	down	down	correct
AAIC.US	PC	20201203	21.25	21.26	20.875	21.25	3200	19.061
AAN.US	Aaron’s Company Inc	20201203	18.39	19.14	18.03	18.75	1555631	18.4776	up	up	correct
AAP.US	Advance Auto Parts Inc	20201203	148.64	151.06	148.305	150.14	646180	147.5991	up	up	correct
AAT.US	American Assets Trust Inc	20201203	30.33	30.7	30.1	30.43	204315	29.254	up	up	correct
AB.US	AllianceBernstein Holding L.P	20201203	33.29	34.3	33.29	33.79	666069	31.2715	up	up	correct
ABB.US	ABB Ltd	20201203	26.79	27.01	26.74	26.91	1915858	26.1652	up	up	correct
ABBV.US	AbbVie Inc	20201203	105	105.7	104.3	104.74	4693555	99.9461	down	down	correct
ABC.US	AmerisourceBergen Corporation	20201203	102.74	103.11	100.89	101.5	772749	99.9711	down	down	correct
ABEV.US	Ambev S.A	20201203	2.8	2.93	2.8	2.89	28295439	2.6979	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201203	126.51	133.525	126.51	130.6	222207	130.6	up	up	correct
ABM.US	ABM Industries Incorporated	20201203	38.53	39.46	38.18	38.92	194718	38.2623	up	up	correct
ABT.US	Abbott Laboratories	20201203	108.15	108.64	107.08	107.53	3846363	105.8932	down	down	correct
AC.US	Associated Capital Group Inc	20201203	37	37.3707	35.58	35.58	7104	35.3994	down	down	correct
ACA.US	Arcosa Inc	20201203	53.36	53.54	52.47	52.71	119242	52.5271	down	down	correct
ACC.US	American Campus Communities Inc	20201203	40.66	41.8	40.51	41.62	1327677	39.9862	up	up	correct
ACCO.US	ACCO Brands Corporation	20201203	8.03	8.33	7.91	8.15	571371	7.9061	up	up	correct
ACEL.US	WS	20201203	10.28	10.58	10.27	10.38	305702	10.38	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20201203	8.94	9.05	8.86	9	262894	9	up	up	correct
ACI.US	Albertsons Companies Inc	20201203	15.49	15.56	15.25	15.27	2301094	14.9693	down	down	correct
ACM.US	AECOM	20201203	51	51.43	50.06	50.3	2910408	50.3	down	down	correct
ACN.US	Accenture plc	20201203	250	251.71	248.86	249.93	1552320	246.8784	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201203	11.78	12.13	11.72	11.8	344537	10.695	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201203	30.28	30.62	30.28	30.56	29990	23.8292	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20201203	37.97	37.97	35.18	35.61	228199	35.61	down	down	correct
ADM.US	Archer	20201203	49.52	49.95	49.29	49.81	2128579	48.633	up	up	correct
ADNT.US	Adient plc	20201203	32.76	35.03	32.66	34.59	1463600	34.59	up	up	correct
ADT.US	ADT Inc	20201203	8	8.1	7.69	7.76	5354040	7.605	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20201203	16.99	17.06	16.93	17	198848	14.715	up	up	correct
AEE.US	Ameren Corporation	20201203	78.2	78.445	77.57	77.91	1122239	75.3598	down	down	correct
AEFC.US	AEFC	20201203	26.13	26.28	26.07	26.11	85200	24.8656	down	down	correct
AEG.US	Aegon N.V	20201203	3.76	3.8	3.74	3.77	1355698	3.6426	up	up	correct
AEL.US	PA	20201203	25.98	26.04	25.85	26.04	29196	24.9765	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20201203	69.4	69.69	68.27	69.04	1148119	67.4072	down	down	correct
AENZ.US	Aenza S.A.A	20201203	2.44	2.44	2.29	2.4	103200	2.4	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201203	18.44	19.08	18.32	18.89	5139738	18.2337	up	up	correct
AER.US	AerCap Holdings N.V	20201203	38.25	41.09	38.16	40.28	2713189	40.28	up	up	correct
AES.US	The AES Corporation	20201203	21.11	21.535	21.01	21.16	5008778	20.6541	up	up	correct
AEVA.US	WT	20201203	2.25	2.5	2.25	2.4	726587	2.4	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20201203	14.05	14.29	14.05	14.23	63609	13.6259	up	up	correct
AFG.US	American Financial Group Inc	20201203	90.14	90.41	88.73	89.08	364478	70.3815	down	down	correct
AFGB.US	American Financial Group Inc	20201203	27.69	27.79	27.69	27.79	4600	25.9959	up	up	correct
AFGC.US	American Financial Group Inc	20201203	26.88	26.9	26.76	26.85	5577	25.5877	down	down	correct
AFGD.US	American Financial Group Inc	20201203	27.36	27.44	27.2	27.41	22434	26.075	up	down	incorrect
AFGE.US	American Financial Group Inc	20201203	27.14	27.21	27.14	27.21	1413	26.0803	up	up	correct
AFI.US	Armstrong Flooring Inc	20201203	3.67	3.72	3.62	3.69	109300	3.69	up	up	correct
AFL.US	Aflac Incorporated	20201203	45.27	45.74	45.13	45.69	2917818	44.5875	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201203	13.74	13.84	13.74	13.83	68928	12.8343	up	up	correct
AG.US	First Majestic Silver Corp	20201203	11.34	11.37	10.95	11.02	4354703	11.0076	down	down	correct
AGCO.US	AGCO Corporation	20201203	91.69	93.67	91.69	93.01	558571	90.1171	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201203	10.15	10.25	10.15	10.18	40216	9.5192	up	up	correct
AGI.US	Alamos Gold Inc	20201203	8.74	8.76	8.48	8.7	2953238	8.5711	down	down	correct
AGO.US	Assured Guaranty Ltd	20201203	30.76	31.08	30.49	30.66	413950	30.1088	down	up	incorrect
AGR.US	Avangrid Inc	20201203	46.72	47.16	46.53	46.77	811738	44.7336	up	up	correct
AGRO.US	Adecoagro S.A	20201203	6.14	6.32	6.075	6.24	173030	6.24	up	up	correct
AGS.US	PlayAGS Inc	20201203	5.19	5.43	5.11	5.35	514200	5.35	up	up	correct
AGX.US	Argan Inc	20201203	48.19	49.51	47.21	48.95	85446	46.8719	up	up	correct
AHH.US	PA	20201203	24.98	25	24.82	24.82	10809	23.2866	down	down	correct
AHL.US	PE	20201203	26.18	26.18	26.1	26.11	14779	24.4257	down	down	correct
AHT.US	PI	20201203	9.11	10.58	9.11	10.58	26051	10.58	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201203	24.12	24.1996	24.1	24.1996	1056	22.6285	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20201203	13.77	13.9	13.7336	13.81	53596	12.7799	up	up	correct
AIG.US	PA	20201203	27.41	27.59	27.41	27.48	75708	26.0409	up	up	correct
AIN.US	Albany International Corp	20201203	70.53	71.75	69.9	70.13	111077	69.2791	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201203	24.45	24.65	24.35	24.48	120600	19.3145	up	down	incorrect
AIR.US	AAR Corp	20201203	32.5	33.98	32.11	33.19	460743	33.19	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201203	76.68	77.61	76.4378	76.88	96873	75.7934	up	up	correct
AIV.US	Apartment Investment and Management Company	20201203	4.3292	4.4637	4.3169	4.4347	1634135	4.4347	up	up	correct
AIW.US	Arlington Asset Investment Corp	20201203	24.7	24.7	24.7	24.7	426	23.9009
AIZ.US	Assurant Inc	20201203	131.19	132.74	131.19	132.18	604924	130.4147	up	up	correct
AIZN.US	Assurant Inc	20201203	26.95	27.04	26.93	26.95	61400	25.7598
AJG.US	Arthur J. Gallagher & Co	20201203	115.81	116.27	115.165	115.77	702871	114.2164	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201203	38.5	38.88	38.12	38.29	308165	34.5034	down	down	correct
AJX.US	Great Ajax Corp	20201203	10.09	10.35	10.03	10.1	38196	9.5095	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201203	25.2	25.2	25.17	25.17	385	23.4544	down	down	correct
AKO.US	B	20201203	13.48	14.14	12.5	14.05	53476	13.2287	up	up	correct
AKR.US	Acadia Realty Trust	20201203	14.86	15.105	14.68	14.95	825359	14.6235	up	up	correct
AL.US	PA	20201203	25.88	26.0097	25.5548	25.95	9209	24.471	up	up	correct
ALB.US	Albemarle Corporation	20201203	135.32	136.2302	130.76	131.72	1969304	130.3046	down	down	correct
ALC.US	Alcon AG	20201203	62.42	62.83	62.27	62.58	719580	62.3986	up	down	incorrect
ALE.US	ALLETE Inc	20201203	57.67	58.25	57.14	57.44	436449	55.3454	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20201203	16.38	16.6299	16.26	16.42	178703	15.7553	up	up	correct
ALG.US	Alamo Group Inc	20201203	133.97	137.08	133.38	134.15	29040	133.6487	up	down	incorrect
ALIN.US	PE	20201203	21.7	22.085	21.7	21.96	13178	20.9293	up	up	correct
ALIT.US	Alight Inc	20201203	10.33	10.34	10.3	10.31	148500	10.31	down	up	incorrect
ALK.US	Alaska Air Group Inc	20201203	52.18	54.625	52.06	53.01	2647076	53.01	up	up	correct
ALL.US	The Allstate Corporation	20201203	103.09	104.3	102.7	103.83	1435635	101.1442	up	up	correct
ALLE.US	Allegion plc	20201203	113.98	115.345	113.5	113.77	575602	112.1993	down	up	incorrect
ALLY.US	PA	20201203	26.01	26.01	25.9375	25.98	71469	25.98	down	down	correct
ALN.US	American Lorain Corporation	20201203	0.275	0.275	0.26	0.26	10000	0.26	down	down	correct
ALP.US	PQ	20201203	28.07	28.24	28.0596	28.24	3211	26.6329	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20201203	40.55	40.85	39.9	40.06	867900	39.2962	down	up	incorrect
ALV.US	Autoliv Inc	20201203	90	91.21	89.77	90.48	220940	89.2968	up	up	correct
ALX.US	Alexander's Inc	20201203	276.2581	282.4999	274	275.58	16580	258.1251	down	down	correct
AM.US	Antero Midstream Corporation	20201203	7.08	7.305	6.91	7.27	6597779	6.5408	up	up	correct
AMBC.US	Ambac Financial Group Inc	20201203	15.9	15.9	15.64	15.81	211121	15.81	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20201203	4.01	4.215	3.5	3.63	66080891	3.63	down	down	correct
AMCR.US	Amcor plc	20201203	11.5	11.59	11.4	11.44	4071400	10.9942	down	down	correct
AME.US	AMETEK Inc	20201203	114.82	116.02	114.24	114.43	927098	113.5582	down	down	correct
AMG.US	Affiliated Managers Group Inc	20201203	90.23	95.39	90.23	93.25	508948	93.2273	up	up	correct
AMH.US	PH	20201203	27.47	27.47	27.2372	27.29	2465	25.4013	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20201203	24	24	23.15	23.7	150000	23.7	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201203	66.08	66.85	65.355	66.52	318767	66.52	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20201203	14.89	14.89	14.58	14.58	4410	14.2357	down	down	correct
AMP.US	Ameriprise Financial Inc	20201203	193.08	196.69	192.85	194.71	722390	191.3968	up	down	incorrect
AMPY.US	Amplify Energy Corp	20201203	1.11	1.2	1.08	1.19	635624	1.19	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20201203	7.19	7.35	6.99	7.29	243365	7.29	up	up	correct
AMRC.US	Ameresco Inc	20201203	44.4	44.65	43.5	44.11	268969	44.11	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201203	4.07	4.16	3.97	4.1	677115	4.1	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20201203	229.52	230.76	225.79	226.22	3702871	220.6044	down	down	correct
AMWL.US	American Well Corporation	20201203	26.09	26.75	25.61	25.82	1526500	25.82	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20201203	14.87	14.87	14.52	14.59	3892640	14.2473	down	up	incorrect
AN.US	AutoNation Inc	20201203	65.29	67.06	65.16	66.2	747330	66.2	up	up	correct
ANET.US	Arista Networks Inc	20201203	270.51	272.46	269.01	269.69	1516192	67.4225	down	down	correct
ANF.US	Abercrombie & Fitch Co	20201203	20.91	21.745	20.55	21.14	1738642	21.14	up	up	correct
ANH.US	PC	20201203	24.12	24.3	23.9	23.95	8762	23.4929	down	down	correct
ANTM.US	Anthem Inc	20201203	318.17	325.53	318.1	323.03	1254992	318.2165	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201203	8.72	8.81	8.72	8.8	326117	8.2008	up	down	incorrect
AON.US	Aon plc	20201203	208.5	210.9	207.62	210.18	1288460	208.5286	up	up	correct
AOS.US	A. O. Smith Corporation	20201203	55.05	55.1298	54.67	54.96	1461675	54.037	down	down	correct
AP.US	Ampco	20201203	4.27	4.44	4.19	4.36	50700	4.36	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20201203	47	48.3	46.82	48	479694	44.212	up	up	correct
APD.US	Air Products and Chemicals Inc	20201203	274.38	275.2	266.07	267.25	2035608	261.6244	down	down	correct
APG.US	APi Group Corporation	20201203	16.02	16.6	16.02	16.44	2735709	16.44	up	up	correct
APH.US	Amphenol Corporation	20201203	130.75	132.23	130.63	131.7	2697898	65.1291	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20201203	13.05	13.33	12.93	13	2021491	12.9745	down	down	correct
APO.US	PB	20201203	27.11	27.12	27.07	27.11	9845	25.534
APRN.US	Blue Apron Holdings Inc	20201203	7.49	7.66	7.22	7.65	466918	7.65	up	up	correct
APSG.US	WT	20201203	1.29	1.29	1.22	1.24	64824	1.24	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20201203	8.48	8.57	8.29	8.39	485431	7.7286	down	down	correct
APTV.US	PA	20201203	143.84	143.84	143.19	143.4	9782	138.9487	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20201203	15.86	16.13	15.79	16.01	464597	15.3532	up	up	correct
AQNA.US	AQNA	20201203	27.84	27.84	27.57	27.83	7913	26.158	down	down	correct
AQNB.US	AQNB	20201203	28.07	28.22	28.04	28.09	5400	26.1939	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20201203	24.87	24.9	24.2	24.43	2777000	24.43	down	down	correct
AR.US	Antero Resources Corporation	20201203	3.95	3.95	3.71	3.79	11662700	3.79	down	down	correct
ARC.US	ARC Document Solutions Inc	20201203	1.41	1.4629	1.37	1.38	107819	1.3382	down	down	correct
ARCH.US	Arch Resources Inc	20201203	36.75	38.535	36.705	37.67	520459	37.5515	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20201203	5.02	5.27	4.82	5.18	2037408	5.077	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201203	13.66	13.7211	13.61	13.7	84341	12.6296	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20201203	165.95	168.84	165.95	167.73	668764	163.6438	up	up	correct
ARES.US	Ares Management Corporation	20201203	45.95	46.77	45.94	46.48	657455	44.7998	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201203	25.45	25.51	25.42	25.51	4109	23.9471	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201203	41.96	42.51	40.84	42.21	74512	41.2387	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201203	11.4	11.455	11.115	11.15	897432	10.0855	down	down	correct
ARL.US	American Realty Investors Inc	20201203	10.04	10.34	9.8	10.25	2600	10.25	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20201203	5.74	7.4	5.63	6.79	12988400	6.79	up	up	correct
ARMK.US	Aramark	20201203	36.76	37.53	35.97	36.71	2036386	36.2569	down	down	correct
ARNC.US	Arconic Corporation	20201203	29.21	29.56	28.82	29.1	420712	29.1	down	down	correct
AROC.US	Archrock Inc	20201203	8.44	8.71	8.41	8.51	816233	7.9749	up	up	correct
ARR.US	PC	20201203	24.28	24.35	24.25	24.3	15160	22.5522	up	up	correct
ARW.US	Arrow Electronics Inc	20201203	93.65	94.73	93.245	94.38	549347	94.38	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201203	21.3	21.3	20.78	21.16	75346	21.1414	down	down	correct
ASAN.US	Asana Inc	20201203	26.71	28.58	26.65	27.17	2191300	27.17	up	up	correct
ASAQ.US	WS	20201203	0.6201	0.75	0.6201	0.69	18649	0.69	up	up	correct
ASB.US	PF	20201203	28.22	28.71	28.22	28.71	3302	27.2553	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20201203	3.28	3.34	3.185	3.21	222310	3.21	down	down	correct
ASG.US	Liberty All	20201203	8.23	8.33	8.19	8.25	94763	7.3856	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201203	18.31	18.72	18.31	18.56	36500	17.5161	up	up	correct
ASGN.US	ASGN Incorporated	20201203	78.36	79.565	77.68	78.87	220936	78.87	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201203	74.55	75.4	73.52	73.65	224706	72.7213	down	down	correct
ASIX.US	AdvanSix Inc	20201203	18.31	18.82	18.07	18.64	170550	18.5915	up	up	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201203	9.77	9.85	9.77	9.85	500	9.85	up	up	correct
ASPN.US	Aspen Aerogels Inc	20201203	14.41	14.88	14.235	14.44	78253	14.44	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201203	156.315	156.315	153.11	154.54	38403	151.1426	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20201203	5.51	5.6	5.5	5.55	796359	5.3688	up	up	correct
ATCO.US	PI	20201203	24.5	24.8	24.35	24.42	21326	22.6533	down	down	correct
ATEN.US	A10 Networks Inc	20201203	7.93	8	7.795	7.92	472979	7.8961	down	down	correct
ATGE.US	Adtalem Global Education Inc	20201203	28.54	29.11	28.46	28.93	517495	28.93	up	up	correct
ATHM.US	Autohome Inc	20201203	93.32	96.07	93.1725	95.04	507721	94.3794	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20201203	15.13	15.51	14.6668	15.49	2432727	15.49	up	up	correct
ATIP.US	WT	20201203	1.9	2.46	1.815	1.84	17162	1.84	down	down	correct
ATKR.US	Atkore Inc	20201203	40.51	41.02	40.39	40.51	441200	40.51
ATO.US	Atmos Energy Corporation	20201203	96.19	96.885	95.5202	96.52	822885	94.663	up	up	correct
ATR.US	AptarGroup Inc	20201203	126.07	127.11	125.15	125.87	138744	124.4916	down	down	correct
ATTO.US	Atento S.A	20201203	10.11	10.29	9.87	10.08	54573	10.08	down	down	correct
ATUS.US	Altice USA Inc	20201203	34.61	34.95	34.53	34.64	6556900	34.64	up	up	correct
AU.US	AngloGold Ashanti Limited	20201203	22.97	22.98	22.29	22.65	2244866	22.0846	down	down	correct
AUD.US	Audacy Inc	20201203	2.73	2.86	2.66	2.81	1818109	2.81	up	down	incorrect
AUS.US	UN	20201203	2.736	2.739	2.731	2.735	9190	2.735	down	down	correct
AUST.US	Austin Gold Corp.	20201203	16.41	16.41	16.37	16.38	2104	16.38	down	down	correct
AUY.US	Yamana Gold Inc	20201203	5.57	5.57	5.42	5.46	10956505	5.3296	down	down	correct
AVA.US	Avista Corporation	20201203	37.3	37.5	36.995	37.42	448254	35.9215	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201203	6.06	6.17	5.996	6.13	96944	5.8307	up	up	correct
AVAN.US	WS	20201203	9.9	9.91	9.86	9.8676	4137	9.8676	down	down	correct
AVB.US	AvalonBay Communities Inc	20201203	169.01	171.99	168.71	171.13	1204482	166.7041	up	up	correct
AVD.US	American Vanguard Corporation	20201203	15.29	15.49	15.22	15.28	53078	15.1867	down	down	correct
AVK.US	Advent Convertible and Income Fund	20201203	15.8	15.999	15.8	15.95	97828	13.6745	up	up	correct
AVLR.US	Avalara Inc	20201203	167.79	171.438	167.02	167.83	310100	167.83	up	down	incorrect
AVNS.US	Avanos Medical Inc	20201203	42.05	43.6	41.69	43.55	333033	43.55	up	down	incorrect
AVNT.US	Avient Corporation	20201203	37.52	37.8	36.92	37.07	643429	36.2356	down	down	correct
AVTR.US	PA	20201203	27.14	27.745	27.07	27.1	4279368	24.0347	down	down	correct
AVY.US	Avery Dennison Corporation	20201203	150.81	152.2	149.54	149.87	450787	147.9779	down	down	correct
AVYA.US	Avaya Holdings Corp	20201203	19.33	20	18.9	19.62	1770700	19.62	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20201203	11.37	11.47	11.37	11.45	239505	10.7328	up	up	correct
AWI.US	Armstrong World Industries Inc	20201203	77.52	80.29	77.23	79.17	481800	78.4967	up	up	correct
AWK.US	American Water Works Company Inc	20201203	153.98	155.4632	151.92	152.48	707801	150.3176	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201203	5.26	5.3	5.21	5.22	670642	4.8265	down	down	correct
AWR.US	American States Water Company	20201203	74.52	75.06	73.82	73.84	122200	72.6389	down	down	correct
AX.US	Axos Financial Inc	20201203	34.3	34.58	33.95	34.16	192134	34.16	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201203	7.9	7.99	7.74	7.81	1215074	7.81	down	down	correct
AXP.US	American Express Company	20201203	122.85	123.95	122.115	123.12	4285438	121.7012	up	up	correct
AXR.US	AMREP Corporation	20201203	7.12	7.3	6.75	6.75	28500	6.75	down	down	correct
AXS.US	PE	20201203	26.06	26.06	25.939	25.99	33437	24.6295	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20201203	28.68	29.06	28.4	28.53	1097600	28.53	down	down	correct
AYI.US	Acuity Brands Inc	20201203	119.52	121.24	117.61	120.48	444276	120.0859	up	up	correct
AYX.US	Alteryx Inc	20201203	117.49	119	116.41	116.76	1508600	116.76	down	down	correct
AZEK.US	The AZEK Company Inc	20201203	36.15	36.88	33.67	34.71	2628600	34.71	down	down	correct
AZO.US	AutoZone Inc	20201203	1147.08	1160.41	1144	1154.01	181404	1154.01	up	up	correct
AZRE.US	Azure Power Global Limited	20201203	35.53	36.03	34.13	34.32	64600	34.32	down	up	incorrect
AZUL.US	Azul S.A	20201203	24.84	25.84	24.62	24.68	2760597	24.68	down	down	correct
AZZ.US	AZZ Inc	20201203	45.98	46.4	45.435	45.78	114999	45.1772	down	down	correct
B.US	Barnes Group Inc	20201203	47.42	48.05	46.99	47.2	169342	46.589	down	up	incorrect
BA.US	The Boeing Company	20201203	228.3	242	226.53	237.2	45945141	237.2	up	up	correct
BABA.US	Alibaba Group Holding Limited	20201203	263.78	268.6	263.14	266.91	15520490	266.91	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201203	14.98	15.095	14.92	14.95	5906	14.6704	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201203	88.33	89.22	88.0114	88.38	491686	86.8559	up	down	incorrect
BAK.US	Braskem S.A	20201203	8.59	8.71	8.56	8.57	263581	7.5079	down	down	correct
BALY.US	Bally's Corporation	20201203	44.22	48.27	44.175	44.86	737910	44.86	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20201203	40.7713	41.1485	40.4239	40.9202	3072564	40.5069	up	up	correct
BAMH.US	BAMH	20201203	25.48	25.58	25.46	25.54	103500	24.3938	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20201203	25.07	25.13	25.04	25.04	199500	23.9454	down	down	correct
BANC.US	PE	20201203	25.19	25.21	25.12	25.13	25186	23.4633	down	up	incorrect
BAP.US	Credicorp Ltd	20201203	162.33	166.96	161.32	164.56	635866	156.8961	up	up	correct
BAX.US	Baxter International Inc	20201203	75.53	76.515	75.38	76.32	5419723	75.2654	up	up	correct
BB.US	BlackBerry Limited	20201203	7.44	7.605	7.2	7.46	40307219	7.46	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20201203	3.49	3.64	3.42	3.43	544600	3.43	down	up	incorrect
BBD.US	Banco Bradesco S.A	20201203	4.6455	4.7531	4.5227	4.5818	37802861	4.3106	down	down	correct
BBDC.US	Barings BDC Inc	20201203	8.79	9.05	8.78	8.83	227316	8.1743	up	up	correct
BBDO.US	Banco Bradesco S.A	20201203	4.48	4.56	4.39	4.415	20008	4.161	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20201203	16.13	16.13	16.0501	16.12	17524	15.7648	down	down	correct
BBL.US	BHP Group	20201203	50.83	51.29	50.35	50.89	1148648	46.155	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201203	26.7	26.7991	26.44	26.72	379692	25.1731	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201203	37.49	38.25	37.49	37.79	38636	37.5804	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201203	4.91	4.975	4.88	4.88	12828590	4.7506	down	down	correct
BBW.US	Build	20201203	4.45	4.9149	4.2601	4.65	650414	4.3789	up	up	correct
BBWI.US	Bath Body Works Inc	20201203	31.1555	31.3009	30.323	30.9938	4121741	30.8314	down	down	correct
BBY.US	Best Buy Co. Inc	20201203	106.94	107.4336	105.71	106.54	4566979	103.2938	down	down	correct
BC.US	PC	20201203	27.61	28.02	27.6	27.7	10455	27.7	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20201203	21.46	22.13	21.46	21.92	190300	20.5681	up	up	correct
BCC.US	Boise Cascade Company	20201203	42.75	43.74	42.4	43.25	274170	39.7369	up	up	correct
BCE.US	BCE Inc	20201203	43.5	44.24	43.5	44.09	732001	41.0842	up	up	correct
BCH.US	Banco de Chile	20201203	19.49	19.5778	19.0437	19.27	122519	18.7733	down	down	correct
BCO.US	The Brink's Company	20201203	70.43	72.35	70.3123	70.76	364894	70.0425	up	up	correct
BCS.US	Barclays PLC	20201203	7.89	8	7.8329	7.91	4407674	7.7794	up	up	correct
BCSF.US	RW	20201203	12.1	12.67	12.1	12.5	678435	12.5	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201203	6.97	7.02	6.95	6.98	294855	6.5904	up	down	incorrect
BDC.US	Belden Inc	20201203	40.3	41.25	39.78	40.98	195530	40.7772	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201203	8.33	8.385	8.29	8.3	824998	7.5863	down	down	correct
BDN.US	Brandywine Realty Trust	20201203	11.46	11.65	11.43	11.6	833130	10.9379	up	up	correct
BDX.US	Becton Dickinson and Company	20201203	241.26	241.3323	237.49	238.51	2347908	234.473	down	down	correct
BDXB.US	Becton Dickinson and Company	20201203	53.15	55.135	52.59	53.15	175700	50.2727
BE.US	Bloom Energy Corporation	20201203	24.72	25.3	24.08	24.2	4086500	24.2	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20201203	6.1	6.15	5.91	6.15	72821	4.8005	up	down	incorrect
BEKE.US	KE Holdings Inc	20201203	63.01	64.46	62.95	63.12	2536200	63.12	up	down	incorrect
BEN.US	Franklin Resources Inc	20201203	22.71	23.48	22.45	22.96	8103647	22.0944	up	down	incorrect
BEP.US	PA	20201203	27.21	27.2475	26.93	27.07	8947	25.7621	down	down	correct
BEPC.US	W	20201203	74.04	74.61	73.36	73.51	292081	73.51	down	up	incorrect
BERY.US	Berry Global Group Inc	20201203	54.26	54.86	53.33	53.59	779900	53.59	down	up	incorrect
BEST.US	BEST Inc	20201203	2.74	2.87	2.71	2.85	2918900	2.85	up	up	correct
BF.US	B	20201203	79.23	79.79	78.19	78.6	1028400	78.6	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20201203	165.38	166.87	164.14	164.88	276500	164.88	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20201203	15	15.02	14.925	14.99	81014	14.2581	down	down	correct
BFLY.US	WS	20201203	15.45	16.75	15.08	15.5	7293984	15.5	up	up	correct
BFS.US	Saul Centers Inc	20201203	32.21	33.25	32.21	32.92	43991	31.2015	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20201203	13.99	14.02	13.88	14.02	455258	13.439	up	up	correct
BG.US	Bunge Limited	20201203	60	61.23	59.71	60.78	923800	59.317	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201203	14.73	14.84	14.73	14.82	72498	13.6262	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201203	8.9101	8.935	8.81	8.85	97384	2.4095	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20201203	7.29	7.4	7.22	7.31	223863	6.9242	up	down	incorrect
BGS.US	B&G Foods Inc	20201203	26.75	27.4	26.39	27.4	1011336	25.7874	up	up	correct
BGSF.US	BGSF Inc	20201203	12.77	13.29	12.5	12.95	48872	12.5409	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20201203	11.98	12.05	11.97	11.99	90112	11.228	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201203	5.76	5.83	5.76	5.77	282950	5.375	up	up	correct
BH.US	Biglari Holdings Inc	20201203	119.24	122.5	116	121.81	3700	121.81	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20201203	19.15	19.4145	18.92	19.24	1872830	19.24	up	up	correct
BHE.US	Benchmark Electronics Inc	20201203	24.93	25.02	24.6	24.99	117432	24.421	up	up	correct
BHK.US	BlackRock Core Bond Trust	20201203	16.04	16.1	16.01	16.05	96366	15.116	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20201203	17.53	17.9	17.47	17.58	342961	17.15	up	up	correct
BHP.US	BHP Group	20201203	61.43	62.21	61.03	61.59	2324824	56.3743	up	up	correct
BHR.US	PD	20201203	4.25	4.5512	4.23	4.38	272681	2.9342	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20201203	16.48	16.63	16.48	16.63	469	16.0714	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201203	88.09	88.77	85.88	87.03	395400	87.03	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20201203	11.07	11.1	11.01	11.08	147581	10.7345	up	up	correct
BIG.US	Big Lots Inc	20201203	52.52	53.27	50.55	52.85	1745802	51.3479	up	up	correct
BILL.US	Bill.com Holdings Inc	20201203	117.45	121.24	117.25	118.96	734500	118.96	up	up	correct
BIO.US	Bio	20201203	549.6	557.34	548.42	553.27	464213	553.27	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20201203	65.75	66.7	65.54	66.01	85400	63.9455	up	up	correct
BIT.US	BlackRock Multi	20201203	17.1	17.16	17.0454	17.16	84318	15.7161	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20201203	39.25	39.79	37.93	38.72	3667500	38.72	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20201203	40.02	40.285	39.61	40.12	5286688	39.0639	up	up	correct
BKD.US	Brookdale Senior Living Inc	20201203	4.19	4.45	4.19	4.35	1783148	4.35	up	up	correct
BKE.US	The Buckle Inc	20201203	27.98	28.49	27.79	28.09	255296	22.2507	up	up	correct
BKH.US	Black Hills Corporation	20201203	60.79	60.9006	59.51	59.78	423566	57.7571	down	down	correct
BKI.US	Black Knight Inc	20201203	89.14	90.6	89	89.34	2314478	89.34	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201203	17.01	17.01	16.845	16.92	24717	16.1105	down	down	correct
BKSY.US	WS	20201203	1.3595	1.38	1.35	1.37	2200	1.37	up	up	correct
BKT.US	BlackRock Income Trust Inc	20201203	6.09	6.11	6.07	6.08	365036	5.6548	down	down	correct
BKU.US	BankUnited Inc	20201203	29.94	30.39	29.65	30.08	599615	29.4197	up	up	correct
BLD.US	TopBuild Corp	20201203	167.16	172.96	166.22	171.99	378500	171.99	up	up	correct
BLDR.US	Builders FirstSource Inc	20201203	35.23	36.33	34.9	35.93	1061275	35.93	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201203	15.32	15.36	15.24	15.27	27206	14.4977	down	up	incorrect
BLK.US	BlackRock Inc	20201203	718.36	721.82	711.755	715.42	604411	701.5868	down	down	correct
BLL.US	Ball Corporation	20201203	93.75	94.38	92.39	92.64	1502138	91.9238	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20201203	15.92	15.99	15.86	15.88	81150	14.7089	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201203	15.21	15.63	14.91	15.5	58342	14.5778	up	up	correct
BMA.US	Banco Macro S.A	20201203	17	17.27	16.56	16.69	478830	16.69	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201203	46.95	47.25	46.668	46.83	28687	44.3082	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20201203	28.81	28.96	28.2	28.26	195500	26.4525	down	up	incorrect
BMI.US	Badger Meter Inc	20201203	81.77	83	81.53	81.7	59391	81.1098	down	down	correct
BML.US	PL	20201203	24.8	24.92	24.8	24.87	34858	23.8942	up	up	correct
BMO.US	Bank of Montreal	20201203	75.64	76.14	75.46	75.9	460820	73.207	up	up	correct
BMY.US	Bristol	20201203	62	62.2867	61.58	61.78	10944870	59.8828	down	down	correct
BNED.US	Barnes & Noble Education Inc	20201203	3.52	3.53	3.45	3.5	114855	3.5	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20201203	18.33	18.53	18.28	18.35	188900	17.4974	up	up	correct
BNS.US	The Bank of Nova Scotia	20201203	51.3	51.88	51.3	51.68	1317482	49.2835	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201203	14.3	14.3	14.25	14.3	10575	13.5629
BOE.US	BlackRock Enhanced Global Dividend Trust	20201203	10.62	10.7	10.61	10.68	112402	9.965	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20201203	42.29	43.6	41.8601	43.04	335697	43.04	up	up	correct
BORR.US	Borr Drilling Limited	20201203	1.634	1.75	1.58	1.598	2453900	1.598	down	down	correct
BOX.US	Box Inc	20201203	17	17.19	16.62	16.85	4598867	16.85	down	down	correct
BP.US	BP p.l.c	20201203	21.28	21.9	21.05	21.36	20335910	20.3261	up	up	correct
BPMP.US	BP Midstream Partners LP	20201203	11.29	11.57	11.22	11.51	197516	10.3858	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201203	2.25	2.4	2.22	2.24	274141	2.1882	down	down	correct
BQ.US	Boqii Holding Limited	20201203	6.48	6.56	6.04	6.06	353900	6.06	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20201203	146.61	148.985	146.61	148.01	345978	145.258	up	up	correct
BRBR.US	BellRing Brands Inc	20201203	20.89	21.03	20.61	20.93	235300	20.93	up	up	correct
BRC.US	Brady Corporation	20201203	44.49	45.06	44.04	44.71	138025	43.976	up	up	correct
BRFS.US	BRF S.A	20201203	4.12	4.27	4.105	4.21	5487687	4.21	up	up	correct
BRK.US	B	20201203	230	231.5	228.87	231.02	4694500	231.02	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20201203	10.32	10.45	10.24	10.35	575300	9.5542	up	up	correct
BRO.US	Brown & Brown Inc	20201203	44.99	45.35	44.505	44.61	1273230	44.2902	down	down	correct
BRSP.US	Brightspire Capital Inc	20201203	7.58	7.74	7.48	7.53	235900	7.2131	down	down	correct
BRT.US	BRT Apartments Corp	20201203	13.51	14	13.51	13.83	29319	12.9872	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20201203	4.5	4.51	4.48	4.48	312883	4.4128	down	down	correct
BRX.US	Brixmor Property Group Inc	20201203	15.97	16.25	15.83	15.98	2933300	15.3067	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201203	25.49	25.55	25.13	25.55	3283	24.2884	up	up	correct
BSAC.US	Banco Santander	20201203	18.9	19.12	18.57	18.84	339327	18.163	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20201203	7.9986	8.1834	7.7553	7.8039	2269787	7.2475	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20201203	17.88	19.35	17.8644	19.19	1299141	19.1479	up	up	correct
BSM.US	Black Stone Minerals L.P	20201203	7.22	7.285	7.17	7.21	147893	6.6606	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201203	5.53	5.61	5.47	5.56	339085	5.4068	up	up	correct
BSN.US	WS	20201203	9.75	9.82	9.73	9.81	266651	9.81	up	up	correct
BST.US	BlackRock Science and Technology Trust	20201203	48.98	49.95	48.62	49.56	114221	45.8254	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201203	33.43	33.9	33.25	33.29	205500	30.58	down	up	incorrect
BSX.US	PA	20201203	105.35	106.5	104.52	104.63	312778	102.1183	down	down	correct
BTA.US	BlackRock Long	20201203	12.7	12.75	12.645	12.75	20292	12.1215	up	up	correct
BTCM.US	BIT Mining Limited	20201203	2.75	2.75	2.69	2.71	44895	2.71	down	down	correct
BTI.US	British American Tobacco p.l.c	20201203	36.35	36.72	36.27	36.54	1433423	33.1897	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201203	29.37	29.81	29.14	29.33	68010	27.3105	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201203	25.23	25.32	25.11	25.21	84448	24.43	down	down	correct
BTU.US	Peabody Energy Corporation	20201203	1.43	1.45	1.26	1.29	2390245	1.29	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201203	14.7	14.81	14.7	14.77	235171	13.7409	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201203	24.56	24.77	24.31	24.36	55025	22.9108	down	down	correct
BUR.US	Burford Capital Limited	20201203	10	10.155	9.36	9.49	132088	9.3379	down	down	correct
BURL.US	Burlington Stores Inc	20201203	226.97	232.32	224.78	229.25	441200	229.25	up	up	correct
BV.US	BrightView Holdings Inc	20201203	13.88	14.02	13.4	13.42	269800	13.42	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201203	12.71	12.97	12.5	12.7	9300	12.6726	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201203	11.85	12.2643	11.64	12	1525420	12	up	up	correct
BWA.US	BorgWarner Inc	20201203	38.75	38.97	38.39	38.69	1551751	38.1196	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201203	12.1	12.25	12.08	12.22	48346	11.2369	up	up	correct
BWXT.US	BWX Technologies Inc	20201203	56.74	57.95	56.59	56.74	274100	55.9165
BX.US	The Blackstone Group Inc	20201203	61.85	61.94	61.05	61.4	1899067	59.1882	down	down	correct
BXC.US	BlueLinx Holdings Inc	20201203	25.41	26.4999	25.41	25.87	61075	25.87	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20201203	28	28.24	27.45	27.72	1202419	25.5734	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20201203	12.6	12.65	12.54	12.59	242439	11.6511	down	down	correct
BXP.US	Boston Properties Inc	20201203	101.25	103.83	101.05	103.33	882674	99.5509	up	up	correct
BXS.US	PA	20201203	26.39	26.45	26.375	26.4	8740	25.3934	up	down	incorrect
BY.US	Byline Bancorp Inc	20201203	16.02	16.02	15.47	15.63	53040	15.4024	down	down	correct
BYD.US	Boyd Gaming Corporation	20201203	39.17	40.66	38.76	40.14	1382234	40.14	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201203	14.68	14.76	14.661	14.76	120772	14.0571	up	up	correct
BZH.US	Beazer Homes USA Inc	20201203	14.45	15.5101	14.41	15.43	464605	15.43	up	up	correct
C.US	PN	20201203	27.67	27.69	27.61	27.63	52968	27.63	down	down	correct
CAAP.US	Corporación América Airports S.A	20201203	4.54	4.74	4.18	4.24	880900	4.24	down	down	correct
CABO.US	Cable One Inc	20201203	2048.98	2099	2046.99	2063.41	49008	2052.2355	up	up	correct
CACI.US	CACI International Inc	20201203	239.63	243.81	237.27	242.5	134768	242.5	up	up	correct
CAE.US	CAE Inc	20201203	24.62	25.38	24.53	25.02	310863	25.02	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201203	23.88	24.0407	23.75	23.96	80690	20.3306	up	up	correct
CAG.US	Conagra Brands Inc	20201203	35.06	35.51	35.01	35.38	3592804	34.1927	up	up	correct
CAH.US	Cardinal Health Inc	20201203	55.72	56.18	54.9	55.43	3345166	53.5179	down	down	correct
CAI.US	PB	20201203	26.25	26.45	26.25	26.35	6086	24.7799	up	up	correct
CAJ.US	Canon Inc	20201203	18.94	19.03	18.87	18.91	329323	18.2195	down	down	correct
CAL.US	Caleres Inc	20201203	11.83	12.71	11.8	12.35	467508	12.1298	up	up	correct
CALX.US	Calix Inc	20201203	23	24.05	22.59	23.38	1185962	23.38	up	up	correct
CANG.US	Cango Inc	20201203	7.4	7.48	6.9	7.1301	201769	6.4206	down	down	correct
CAPL.US	CrossAmerica Partners LP	20201203	17.28	17.407	16.86	17	35403	15.3537	down	down	correct
CARR.US	Carrier Global Corporation	20201203	37.19	37.77	36.6	36.69	5411917	36.1948	down	up	incorrect
CARS.US	Cars.com Inc	20201203	11	11.24	10.87	10.98	553600	10.98	down	down	correct
CAT.US	Caterpillar Inc	20201203	173.87	175.08	173.2801	174.63	2904107	172.0011	up	up	correct
CATO.US	The Cato Corporation	20201203	8.57	9.04	8.57	8.76	144903	8.5179	up	down	incorrect
CB.US	Chubb Limited	20201203	152.73	154.135	151.84	153.99	2002001	150.5056	up	up	correct
CBB.US	P	20201203	1.18	1.18	1.16	1.16	6400	1.16	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20201203	13.5	14.09	13.39	13.82	1406166	13.0658	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201203	9.72	9.77	9.69	9.75	19639	8.8534	up	up	correct
CBL.US	PE	20201203	0.4	0.4796	0.4	0.4574	26515	0.4574	up	up	correct
CBRE.US	CBRE Group Inc	20201203	61.98	64.18	61.4	63.78	2233676	63.78	up	up	correct
CBT.US	Cabot Corporation	20201203	41.75	41.98	41.16	41.41	426159	40.3838	down	up	incorrect
CBU.US	Community Bank System Inc	20201203	64	64.285	63.05	63.25	144895	61.4277	down	down	correct
CBZ.US	CBIZ Inc	20201203	24.04	24.44	23.92	24.13	160300	24.13	up	up	correct
CC.US	The Chemours Company	20201203	25.28	26.1	25.15	25.69	795183	24.8624	up	up	correct
CCAC.US	WS	20201203	10.28	10.41	10.19	10.41	156577	10.41	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20201203	166.2	168.5799	166.2	167.44	1861208	161.1692	up	down	incorrect
CCJ.US	Cameco Corporation	20201203	10.29	10.51	10.06	10.09	1997071	10.0638	down	down	correct
CCK.US	Crown Holdings Inc	20201203	96.31	97.72	96.09	96.61	701238	95.8655	up	up	correct
CCL.US	Carnival Corporation & plc	20201203	21.48	23.5	21.37	22.88	92899312	22.88	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201203	2.09	2.09	1.83	1.91	6389	1.91	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201203	1.48	1.64	1.48	1.53	3212200	1.53	up	up	correct
CCS.US	Century Communities Inc	20201203	42.73	43.63	42.42	43.37	480364	43.109	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201203	15.03	15.49	15.03	15.36	146083	13.597	up	up	correct
CCX.US	WS	20201203	2.77	2.815	2.73	2.76	352267	2.76	down	down	correct
CCZ.US	Comcast Holdings Corp	20201203	62.17	62.17	62.17	62.17	101	61.0825
CDAY.US	Ceridian HCM Holding Inc	20201203	94.02	96.46	93.804	94.73	748400	94.73	up	up	correct
CDE.US	Coeur Mining Inc	20201203	8	8.1	7.85	8.03	3795041	8.03	up	up	correct
CDR.US	PC	20201203	20.15	20.3	20.01	20.2775	10475	18.9907	up	up	correct
CE.US	Celanese Corporation	20201203	131.13	131.49	129.27	129.7	847800	127.3259	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20201203	23.83	24.31	23.77	24.04	40535	24.04	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201203	23.69	23.77	23.69	23.71	10174	22.853	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20201203	5.62	5.85	5.503	5.71	354900	5.71	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201203	2.3	2.46	2.3	2.39	42800	2.39	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201203	16.91	17.7	16.68	17.52	107400	16.2645	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201203	9.86	10.2074	9.7801	10.19	40826	9.3087	up	up	correct
CEPU.US	Central Puerto S.A	20201203	2.72	2.83	2.72	2.8	106600	2.8	up	up	correct
CEQP.US	P	20201203	7.55	7.66	7.4	7.47	329175	6.8067	down	down	correct
CF.US	CF Industries Holdings Inc	20201203	38.08	38.66	37.82	38.13	2267335	37.2442	up	up	correct
CFG.US	PE	20201203	26.03	26.1	25.83	26.1	45798	24.603	up	up	correct
CFX.US	Colfax Corporation	20201203	36.57	37.55	36.36	37.15	2337905	37.15	up	up	correct
CFXA.US	Colfax Corporation	20201203	155.12	155.12	155.12	155.12	310700	150.2867
CGA.US	China Green Agriculture Inc	20201203	2.37	2.4771	2.37	2.437	20528	2.437	up	down	incorrect
CGAU.US	Centerra Gold Inc	20201203	10.61	10.61	10.3	10.5	48400	10.2579	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20201203	45.33	46.33	45.1668	45.92	98758	44.252	up	up	correct
CHD.US	Church & Dwight Co. Inc	20201203	85.95	86.91	85.58	86.59	1148363	85.5788	up	down	incorrect
CHE.US	Chemed Corporation	20201203	478.63	480.06	468.17	468.68	82602	467.293	down	down	correct
CHGG.US	Chegg Inc	20201203	75.55	78.28	75.5	76.13	1555671	76.13	up	up	correct
CHH.US	Choice Hotels International Inc	20201203	102.88	104.65	102.82	104.04	153440	103.6618	up	up	correct
CHK.US	PD	20201203	0.42	0.45	0.38	0.44	9146	0.44	up	up	correct
CHMI.US	PB	20201203	23.95	24.09	23.9	24.08	10660	22.1675	up	up	correct
CHN.US	The China Fund Inc	20201203	29.71	29.77	29.58	29.58	7307	18.1704	down	down	correct
CHPT.US	WS	20201203	31.39	32.9	30.09	32.56	5263456	32.56	up	up	correct
CHRA.US	Charah Solutions Inc	20201203	2.87	2.87	2.8	2.8	12900	2.8	down	down	correct
CHS.US	Chico's FAS Inc	20201203	1.7	1.71	1.61	1.65	1258600	1.65	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201203	38.38	38.5	38.28	38.3	82485	36.8877	down	down	correct
CHWY.US	Chewy Inc	20201203	72.29	73.54	70.92	72.68	3894900	72.68	up	up	correct
CI.US	Cigna Corporation	20201203	211	215.22	211	213.39	1394813	209.6127	up	up	correct
CIA.US	Citizens Inc	20201203	6.27	6.27	6.19	6.19	28626	6.19	down	down	correct
CIB.US	Bancolombia S.A	20201203	33	33.5	32.83	33.41	256149	32.9405	up	up	correct
CIEN.US	Ciena Corporation	20201203	45.61	46.63	45.12	46.5	1711515	46.5	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201203	2.52	2.58	2.5199	2.57	55992	2.4013	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20201203	2.59	2.63	2.55	2.59	7357506	2.3271
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201203	17.07	17.15	17.04	17.1	127585	16.1098	up	up	correct
CIM.US	PD	20201203	23.51	23.63	23.14	23.14	18294	21.3099	down	down	correct
CINR.US	Ciner Resources LP	20201203	12.12	12.12	11.93	12.0106	14913	11.7934	down	down	correct
CIO.US	PA	20201203	25.2288	25.2288	25.06	25.06	602	23.5013	down	up	incorrect
CIR.US	CIRCOR International Inc	20201203	35.15	36.43	34	35.97	138746	35.97	up	up	correct
CIT.US	PB	20201203	26.56	26.59	26.38	26.57	7728	25.176	up	up	correct
CIXX.US	CI Financial Corp	20201203	13.6	13.6	12.9	13.09	38500	12.6309	down	down	correct
CL.US	Colgate	20201203	85.52	85.73	84.41	85.19	3842136	83.2872	down	down	correct
CLB.US	Core Laboratories N.V	20201203	24.55	25.24	24.43	24.65	529002	24.6173	up	up	correct
CLF.US	Cleveland	20201203	12.57	12.6	11.69	11.99	20805789	11.935	down	down	correct
CLH.US	Clean Harbors Inc	20201203	72.82	74.82	72.54	74.22	262701	74.22	up	up	correct
CLI.US	Mack	20201203	13.75	14.08	13.64	13.99	342994	13.99	up	up	correct
CLPR.US	Clipper Realty Inc	20201203	6.56	6.635	6.49	6.51	149256	6.2146	down	down	correct
CLR.US	Continental Resources Inc	20201203	15.93	16.53	15.68	16.05	2213060	15.8545	up	up	correct
CLS.US	Celestica Inc	20201203	7.81	8.05	7.77	7.99	360652	7.99	up	up	correct
CLW.US	Clearwater Paper Corporation	20201203	35.19	35.84	34.61	35.72	112910	35.72	up	up	correct
CLX.US	The Clorox Company	20201203	200.48	203.37	199.78	201.23	1999575	196.3436	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20201203	85.2	86.02	85.17	85.72	312183	81.9608	up	up	correct
CMA.US	Comerica Incorporated	20201203	52.2	53.405	51.63	52.77	1784181	50.2225	up	up	correct
CMC.US	Commercial Metals Company	20201203	19.76	20.2	19.46	19.49	1520845	19.1482	down	down	correct
CMCM.US	Cheetah Mobile Inc	20201203	2.07	2.17	2.05	2.14	339000	2.14	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20201203	1301.19	1322.65	1301	1308.76	209832	1308.76	up	up	correct
CMI.US	Cummins Inc	20201203	227.51	228.375	219.3	220.34	1923159	215.2613	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20201203	5.9	6.065	5.84	6.02	1064189	5.5182	up	up	correct
CMP.US	Compass Minerals International Inc	20201203	64.12	64.42	62.91	63.41	123440	61.212	down	down	correct
CMRE.US	PE	20201203	25.7	25.74	25.53	25.69	7526	23.6653	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201203	26.89	27.08	26.89	27.08	3499	25.6837	up	up	correct
CMSC.US	CMS Energy Corp	20201203	27.83	27.83	27.78	27.81	8050	26.3644	down	down	correct
CMSD.US	CMS Energy Corp	20201203	27.42	27.439	27.339	27.4	24100	25.9542	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20201203	4.35	4.38	4.35	4.38	39760	4.1725	up	down	incorrect
CNA.US	CNA Financial Corporation	20201203	35.7	36.39	35.42	36.21	283748	34.4088	up	up	correct
CNC.US	Centene Corporation	20201203	63.3	64.3	62.93	63.68	2825205	63.68	up	up	correct
CNF.US	CNFinance Holdings Limited	20201203	3.64	3.77	3.59	3.59	6666	3.59	down	down	correct
CNHI.US	CNH Industrial N.V	20201203	11.2	11.21	11.055	11.07	1486811	10.9782	down	down	correct
CNI.US	Canadian National Railway Company	20201203	107.29	107.42	106	106.85	970416	104.1098	down	down	correct
CNK.US	Cinemark Holdings Inc	20201203	17.3	18.22	13.2	13.3	44356699	13.3	down	down	correct
CNMD.US	CONMED Corporation	20201203	99.33	101.165	98.41	100.33	139842	99.5213	up	up	correct
CNNE.US	Cannae Holdings Inc	20201203	40.95	41.72	40.76	41.54	398900	41.54	up	up	correct
CNO.US	PA	20201203	26.02	26.14	26.02	26.14	2076	24.8918	up	up	correct
CNP.US	CenterPoint Energy Inc	20201203	22.89	23.15	22.75	22.79	5976435	22.1984	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20201203	23.56	24.145	23.295	23.89	3301969	22.2267	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20201203	8.64	8.9	8.52	8.72	357284	8.166	up	up	correct
CNS.US	Cohen & Steers Inc	20201203	72.19	73.69	71.29	72.5	86553	69.9874	up	up	correct
CNX.US	CNX Resources Corporation	20201203	9.35	9.37	8.82	8.88	6599000	8.88	down	up	incorrect
CO.US	Global Cord Blood Corporation	20201203	3.95	4	3.87	3.91	115799	3.91	down	up	incorrect
CODI.US	PC	20201203	24.9	25	24.81	25	30927	23.1667	up	up	correct
COE.US	China Online Education Group	20201203	29.92	30.85	28.81	30	148200	30	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201203	16.73	16.95	15.88	15.92	13557660	15.6287	down	up	incorrect
COLD.US	Americold Realty Trust	20201203	33.69	34.17	33.67	33.84	1908636	33.0186	up	up	correct
COO.US	The Cooper Companies Inc	20201203	336.38	344.4	332.225	337.98	308186	337.9289	up	up	correct
COP.US	ConocoPhillips	20201203	40.05	42.15	39.63	41.2	16215680	39.9624	up	up	correct
COR.US	CoreSite Realty Corporation	20201203	121	122.85	120.91	121.6	317254	116.1491	up	up	correct
CORR.US	PA	20201203	17.85	18.48	17.85	18.35	18492	16.934	up	up	correct
COTY.US	Coty Inc	20201203	7.44	7.71	7.43	7.53	14778640	7.53	up	up	correct
CP.US	Canadian Pacific Railway Limited	20201203	321.8	325.13	321.2	324.47	1415060	63.2715	up	up	correct
CPA.US	Copa Holdings S.A	20201203	83.42	86.78	82.85	83.32	525200	83.32	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201203	8.7011	9.0552	8.48	9.0552	21881	7.5394	up	up	correct
CPB.US	Campbell Soup Company	20201203	49.01	49.41	48.51	48.74	1793122	47.2024	down	down	correct
CPE.US	Callon Petroleum Company	20201203	10.86	11.11	10.45	10.81	3938414	10.81	down	down	correct
CPF.US	Central Pacific Financial Corp	20201203	17.33	17.44	16.95	17.17	135298	16.5452	down	down	correct
CPG.US	Crescent Point Energy Corp	20201203	1.85	1.935	1.8	1.89	3817947	1.877	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20201203	103.58	103.96	101.96	102.36	64699	100.4157	down	down	correct
CPLG.US	CorePoint Lodging Inc	20201203	7.15	7.38	6.96	7.23	267900	7.23	up	up	correct
CPRI.US	Capri Holdings Limited	20201203	37.5	39.75	37.42	38.79	3291400	38.79	up	up	correct
CPS.US	Cooper	20201203	36.47	38.83	35.65	38.25	170965	38.25	up	down	incorrect
CPSR.US	WS	20201203	9.88	9.88	9.8	9.88	1979	9.88
CPT.US	Camden Property Trust	20201203	99.22	100.8	99.04	100.07	615808	96.8489	up	up	correct
CR.US	Crane Co	20201203	70.52	71.4799	70.03	70.98	356998	69.7233	up	down	incorrect
CRC.US	California Resources Corp	20201203	23.5	25.77	22.01	25.19	274145	25.0831	up	down	incorrect
CRD.US	B	20201203	7.32	7.32	7.25	7.3	3698	7.1104	down	up	incorrect
CRH.US	CRH plc	20201203	41.24	41.49	41	41.29	347832	40.2928	up	up	correct
CRHC.US	WS	20201203	9.94	9.97	9.9	9.93	273762	9.93	down	down	correct
CRI.US	Carter's Inc	20201203	90.12	91.94	89.16	91.37	459436	90.151	up	up	correct
CRK.US	Comstock Resources Inc	20201203	4.77	4.7801	4.505	4.55	4612455	4.55	down	down	correct
CRL.US	Charles River Laboratories International Inc	20201203	235.09	238.78	234.54	234.99	203751	234.99	down	down	correct
CRM.US	salesforce.com inc	20201203	226.11	226.11	220.1301	220.97	21395320	220.97	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20201203	26.94	27.37	26.31	26.9	526852	26.2661	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20201203	7.89	7.96	7.7586	7.816	10378	7.1192	down	up	incorrect
CRY.US	CryoLife Inc	20201203	20.77	21.22	20.6	20.74	171022	20.74	down	down	correct
CS.US	Credit Suisse Group AG	20201203	13.02	13.11	12.945	13.03	2064556	12.8974	up	up	correct
CSAN.US	W	20201203	75.85	76.82	75.2	75.98	1509400	75.3009	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201203	147.31	149.44	146.6164	147.84	190075	146.2111	up	up	correct
CSLT.US	Castlight Health Inc	20201203	1.13	1.22	1.12	1.19	475100	1.19	up	up	correct
CSPR.US	Casper Sleep Inc	20201203	6.3	6.39	6.18	6.19	306600	6.19	down	down	correct
CSR.US	PC	20201203	25.86	25.94	25.85	25.94	689	24.4092	up	down	incorrect
CSTM.US	Constellium SE	20201203	12.83	13.33	12.74	13.04	1108300	13.04	up	up	correct
CSU.US	Capital Senior Living Corporation	20201203	0.9	1.14	0.9	1.12	74644	15.7746	up	up	correct
CSV.US	Carriage Services Inc	20201203	27.74	28.17	27.6	27.73	42650	27.4405	down	down	correct
CTBB.US	Qwest Corp. NT	20201203	25.7	25.8	25.61	25.8	68129	24.202	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201203	26.66	26.82	26.66	26.78	24733	24.7172	up	up	correct
CTK.US	CooTek (Cayman) Inc	20201203	4.44	4.47	4.21	4.38	23068	4.38	down	down	correct
CTLT.US	Catalent Inc	20201203	93	93.8	91.97	93.47	1855609	93.47	up	up	correct
CTOS.US	Custom Truck One Source Inc	20201203	5.63	7.97	5.53	6	26930503	6	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201203	14.96	15.485	14.88	15.36	90664	14.2632	up	up	correct
CTRA.US	Coterra Energy Inc	20201203	16.73	16.95	15.88	15.92	13557700	15.0448	down	down	correct
CTS.US	CTS Corporation	20201203	31.25	31.31	30.8356	31.07	57574	30.8885	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20201203	9.35	9.39	9.182	9.24	260181	8.8399	down	down	correct
CTVA.US	Corteva Inc	20201203	38.16	38.62	37.86	38.21	2874200	37.7638	up	up	correct
CTZ.US	Qwest Corp. NT	20201203	0.99	0.99	0.93	0.93	7809	0.93	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20201203	25.33	25.55	25.26	25.26	2300	23.6988	down	up	incorrect
CUBE.US	CubeSmart	20201203	32.3	32.74	32.2788	32.57	941336	31.5079	up	up	correct
CUBI.US	PF	20201203	24.91	24.97	24.61	24.75	5152	23.3128	down	down	correct
CUK.US	Carnival Corporation & plc	20201203	19.2	20.615	19.12	20.19	3770466	20.19	up	up	correct
CULP.US	Culp Inc	20201203	14.38	15.42	14.38	15.25	39371	14.7988	up	up	correct
CURO.US	CURO Group Holdings Corp	20201203	8.66	8.66	8.38	8.53	73387	8.326	down	down	correct
CUZ.US	Cousins Properties Incorporated	20201203	33.57	33.87	33.1	33.21	968482	32.0906	down	down	correct
CVA.US	Covanta Holding Corporation	20201203	12.46	12.86	12.37	12.54	1259598	12.2841	up	up	correct
CVEO.US	Civeo Corporation	20201203	15.84	16.1	15.5	15.58	51600	15.58	down	up	incorrect
CVI.US	CVR Energy Inc	20201203	12.2433	12.6153	11.9822	12.0613	581292	10.5009	down	down	correct
CVNA.US	Carvana Co	20201203	227.51	232.5	224.02	227.92	1261000	227.92	up	down	incorrect
CVS.US	CVS Health Corporation	20201203	69.71	72.63	69.23	72.52	13270240	70.7267	up	up	correct
CVX.US	Chevron Corporation	20201203	90.58	91.11	89.07	89.8	8249758	85.3276	down	down	correct
CW.US	Curtiss	20201203	118.25	119.94	118.2	118.5	171586	117.8307	up	up	correct
CWEN.US	Clearway Energy Inc	20201203	29.61	29.81	29.235	29.39	1052710	28.1453	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20201203	27.11	27.4634	27	27.15	196584	25.9283	up	up	correct
CWH.US	Camping World Holdings Inc	20201203	30.78	30.99	29.95	30.21	961053	27.928	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20201203	15.54	16.11	15.51	15.92	451600	15.92	up	up	correct
CWT.US	California Water Service Group	20201203	49.5	50.14	48.97	49.1	144114	48.3557	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20201203	5.01	5.38	4.98	5.31	15748190	5.31	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20201203	4.92	5.19	4.9	4.94	66824	4.6972	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20201203	9.62	9.65	9.59	9.63	30449	9.1055	up	up	correct
CXP.US	Columbia Property Trust Inc	20201203	14.45	14.6	14.33	14.44	434758	12.3248	down	down	correct
CXW.US	CoreCivic Inc	20201203	7.66	7.92	7.57	7.71	1891800	7.71	up	up	correct
CYD.US	China Yuchai International Limited	20201203	17.03	17.095	16.6882	16.88	37181	15.3815	down	down	correct
CYH.US	Community Health Systems Inc	20201203	8.04	8.25	7.7918	7.92	3505081	7.92	down	down	correct
CZZ.US	Cosan Limited	20201203	17.35	17.73	17.06	17.18	1291076	16.2363	down	down	correct
D.US	Dominion Energy Inc	20201203	79.42	79.65	78.24	78.4	3452698	75.7552	down	down	correct
DAC.US	Danaos Corporation	20201203	13.15	13.39	12.91	13.09	307110	12.8049	down	up	incorrect
DAL.US	Delta Air Lines Inc	20201203	41.7	43.76	41.56	42.95	24526760	42.95	up	up	correct
DAN.US	Dana Incorporated	20201203	17.91	18.75	17.85	18.43	1474898	18.1307	up	up	correct
DAO.US	Youdao Inc	20201203	28.71	29.2	28.31	28.74	367600	28.74	up	up	correct
DAR.US	Darling Ingredients Inc	20201203	47.97	48.62	47.55	48.39	1084437	48.39	up	up	correct
DASH.US	DoorDash Inc	20201203	102	102	102	102	0	102
DAVA.US	Endava plc	20201203	66.2	67.24	65.58	66.79	332100	66.79	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201203	11.78	11.895	11.7404	11.77	3703313	11.77	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20201203	10.33	10.8	10.29	10.53	930466	10.53	up	up	correct
DBI.US	Designer Brands Inc	20201203	8.49	8.69	8.33	8.35	2306040	8.35	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201203	19.64	19.774	19.55	19.61	35515	17.8304	down	up	incorrect
DBRG.US	PJ	20201203	23.09	23.3	23.09	23.26	10272	22.0473	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201203	8.4595	8.49	8.45	8.45	18076	7.8768	down	down	correct
DCI.US	Donaldson Company Inc	20201203	53.41	54.9	52.5	53.58	524238	52.6223	up	up	correct
DCM.US	NTT DOCOMO INC	20201203	12250	12350	12150	12300	1967910	12300	up	up	correct
DCO.US	Ducommun Incorporated	20201203	51.21	52.49	51.14	52.15	46900	52.15	up	up	correct
DCP.US	PC	20201203	21.47	22.67	21.47	22.59	15448	20.7771	up	down	incorrect
DCUE.US	Dominion Energy Inc	20201203	102.541	102.541	101.5	101.55	11600	94.4286	down	up	incorrect
DD.US	DuPont de Nemours Inc	20201203	63.95	64.93	63.8	64.19	4190977	63.1799	up	up	correct
DDD.US	3D Systems Corporation	20201203	9.81	10.17	9.53	10.13	4259060	10.13	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201203	9.057	9.18	9.05	9.17	31818	8.2543	up	up	correct
DDS.US	Dillard's Inc	20201203	50.5	54.74	50.31	51.4	519596	51.0968	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201203	24.65	25.1	24.65	25.1	14553	23.359	up	up	correct
DE.US	Deere & Company	20201203	258.49	259.81	251.93	252.68	2080076	249.9498	down	down	correct
DEA.US	Easterly Government Properties Inc	20201203	21.53	21.7	21.07	21.27	961493	20.2435	down	down	correct
DECK.US	Deckers Outdoor Corporation	20201203	271	281.05	269.82	280.06	549206	280.06	up	up	correct
DEI.US	Douglas Emmett Inc	20201203	31.37	31.78	31.32	31.39	898427	30.3039	up	down	incorrect
DELL.US	Dell Technologies Inc	20201203	70.82	71.51	70.09	70.91	2243600	35.9402	up	up	correct
DEN.US	Denbury Inc	20201203	23.95	24.39	23.78	24.16	200300	24.16	up	up	correct
DEO.US	Diageo plc	20201203	155.68	157.55	155.5	156.02	535733	152.6043	up	down	incorrect
DESP.US	Despegar.com Corp	20201203	11.67	12.374	11.67	11.88	499400	11.88	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201203	9.6	9.85	9.58	9.84	49388	9.1058	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20201203	16.23	16.939	16.08	16.77	145027	16.77	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201203	28.3	28.5	28.3	28.41	40626	26.4297	up	down	incorrect
DFS.US	Discover Financial Services	20201203	81.7	82.63	80.06	80.84	2610825	79.5129	down	down	correct
DG.US	Dollar General Corporation	20201203	213.48	216	211.5	214.49	3042604	212.8498	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20201203	124.21	124.85	121.85	122.82	1262399	120.5946	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201203	3	3	2.97	2.98	855277	2.7514	down	down	correct
DHI.US	D.R. Horton Inc	20201203	69.38	72.65	69.28	72.34	2752741	71.7123	up	up	correct
DHT.US	DHT Holdings Inc	20201203	5.2	5.31	5.19	5.24	2498115	5.1277	up	up	correct
DHX.US	DHI Group Inc	20201203	1.99	2.06	1.96	2.02	130800	2.02	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201203	14.96	15.04	14.9401	14.97	81426	13.7797	up	up	correct
DIN.US	Dine Brands Global Inc	20201203	66.19	70.81	65.92	69.76	400267	69.3743	up	up	correct
DIS.US	The Walt Disney Company	20201203	153.45	154.4399	152.13	153.24	9063241	153.24	down	down	correct
DK.US	Delek US Holdings Inc	20201203	14.17	14.83	14.0847	14.23	1258963	14.23	up	up	correct
DKL.US	Delek Logistics Partners LP	20201203	29.32	30.33	28.96	29.8	33518	27.2782	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20201203	57.22	58.79	56.6	57	2139685	53.6898	down	down	correct
DLB.US	Dolby Laboratories Inc	20201203	89.94	90.82	89.9	90.21	308800	89.3184	up	up	correct
DLNG.US	PB	20201203	19.1	19.34	18.87	19.33	10640	17.66	up	down	incorrect
DLR.US	PL	20201203	27.67	27.67	27.5516	27.6	13967	25.9964	down	down	correct
DLX.US	Deluxe Corporation	20201203	26.08	26.59	25.79	26.15	134899	25.3618	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201203	18.11	18.49	18.11	18.3	171000	16.9212	up	up	correct
DM.US	Desktop Metal Inc	20201203	14.03	15.18	13.63	14.47	5110094	14.47	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201203	14.05	14.05	14.02	14.04	9170	13.4031	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201203	14.16	14.19	14.08	14.12	36038	12.8306	down	down	correct
DMS.US	Digital Media Solutions Inc	20201203	7	7.36	7	7.34	38900	7.34	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20201203	26.93	27.19	26.54	26.79	430007	26.79	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20201203	3.35	3.37	3.26	3.34	491700	3.34	down	down	correct
DNOW.US	NOW Inc	20201203	5.86	5.86	5.5929	5.67	826522	5.67	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20201203	10.48	10.48	10.35	10.39	532159	9.6481	down	up	incorrect
DOC.US	Physicians Realty Trust	20201203	17.51	17.72	17.44	17.52	1227216	16.6394	up	up	correct
DOOR.US	Masonite International Corporation	20201203	95.5	97.94	95.19	96.63	138000	96.63	up	up	correct
DOV.US	Dover Corporation	20201203	122.58	123.38	120.93	121.14	691452	119.5665	down	down	correct
DOW.US	Dow Inc	20201203	52.99	53.889	52.8	53.6	3213895	51.2847	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201203	11.87	11.97	11.83	11.855	143047	10.4453	down	down	correct
DPZ.US	Domino's Pizza Inc	20201203	387.95	391.48	383.08	383.38	393673	379.4392	down	down	correct
DQ.US	Daqo New Energy Corp	20201203	40.7	41.2899	39.05	39.2	997128	39.2	down	down	correct
DRD.US	DRDGOLD Limited	20201203	11.16	11.18	10.58	10.61	361954	9.9819	down	up	incorrect
DRE.US	Duke Realty Corporation	20201203	37.59	38.03	37.54	37.8	1988820	36.9868	up	up	correct
DRH.US	PA	20201203	26.13	26.25	26.04	26.09	15211	24.2005	down	down	correct
DRI.US	Darden Restaurants Inc	20201203	109.6	113.81	108.62	112.79	3856581	110.164	up	up	correct
DRQ.US	Dril	20201203	31.23	32.145	30.95	31.72	254748	31.72	up	up	correct
DS.US	PD	20201203	13.37	13.42	12.78	13.42	3101	12.5922	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20201203	16.5	16.525	16.32	16.36	622896	14.702	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201203	7.67	7.71	7.65	7.71	126445	7.3482	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201203	10.43	10.46	10.42	10.45	113984	9.7355	up	up	correct
DSX.US	PB	20201203	24.1824	24.2	24.145	24.2	1952	22.6899	up	up	correct
DT.US	Dynatrace Inc	20201203	38.24	39.39	38.2	38.65	1664400	38.65	up	up	correct
DTB.US	DTB	20201203	26.17	26.31	25.99	26.05	44400	25.5003	down	down	correct
DTE.US	DTE Energy Company	20201203	127.96	128.63	126.22	126.83	1137606	104.4771	down	down	correct
DTF.US	DTF Tax	20201203	14.92	14.93	14.7	14.885	6752	14.3888	down	down	correct
DTLA.US	P	20201203	14.18	14.91	14.18	14.91	2165	14.91	up	up	correct
DTP.US	DTE Energy Co	20201203	48.73	49.08	48.54	48.63	163600	45.6823	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201203	27.14	27.23	27.1	27.23	9379	25.8923	up	up	correct
DTY.US	DTE Energy Company	20201203	26.52	26.7	26.48	26.7	11297	25.1833	up	down	incorrect
DUK.US	PA	20201203	28.35	28.36	28.19	28.22	49643	26.8074	down	down	correct
DUKB.US	Duke Energy Corp	20201203	28.24	28.33	28.1874	28.28	15488	26.5137	up	up	correct
DVA.US	DaVita Inc	20201203	108.05	108.05	104.51	105.42	1403574	105.42	down	down	correct
DVD.US	Dover Motorsports Inc	20201203	1.93	1.93	1.8701	1.9	76037	1.8324	down	down	correct
DVN.US	Devon Energy Corporation	20201203	14.91	15.65	14.585	15.31	10305582	14.5321	up	up	correct
DX.US	PC	20201203	23.29	24.05	23.13	23.76	21374	22.1887	up	up	correct
DXC.US	DXC Technology Company	20201203	22.5	23.97	22.465	23.76	2946533	23.76	up	down	incorrect
DY.US	Dycom Industries Inc	20201203	66.55	67.9	64.97	66.39	395178	66.39	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201203	18.13	18.15	17.91	17.96	27100	16.5569	down	down	correct
E.US	Eni S.p.A	20201203	20.59	20.72	20.39	20.5	543827	19.2242	down	down	correct
EAF.US	GrafTech International Ltd	20201203	8.64	9.6	8.52	9.55	6785202	9.519	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201203	25.88	25.9	25.85	25.9	15208	25.9	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201203	12.25	12.52	12.18	12.2	31541	10.9063	down	up	incorrect
EAT.US	Brinker International Inc	20201203	51.69	53.64	50.75	52.97	1175704	52.97	up	up	correct
EB.US	Eventbrite Inc	20201203	17.35	18.06	17.22	17.32	705000	17.32	down	down	correct
EBF.US	Ennis Inc	20201203	16.44	16.56	16.37	16.44	115298	15.6713
EBR.US	Centrais Elétricas Brasileiras S.A.	20201203	6.46	6.62	6.36	6.51	479175	6.0658	up	up	correct
EBS.US	Emergent BioSolutions Inc	20201203	84	85.4604	82.29	82.45	463806	82.45	down	down	correct
EC.US	Ecopetrol S.A	20201203	12.15	12.45	12.12	12.26	808007	12.1712	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20201203	9.4	9.5	9.37	9.5	216508	8.3672	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201203	25.15	25.15	25.01	25.06	21116	23.0778	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201203	24.78	24.78	24.64	24.64	124632	22.6788	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201203	25.02	25.145	24.95	24.9997	3697	24.5779	down	down	correct
ECL.US	Ecolab Inc	20201203	219.17	223.81	219.01	219.75	992728	217.3507	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20201203	14.71	15.06	14.61	14.85	273868	14.85	up	down	incorrect
ECVT.US	Ecovyst Inc	20201203	13.11	13.16	12.91	13.07	141832	9.2869	down	down	correct
ED.US	Consolidated Edison Inc	20201203	76.79	76.79	75.4	75.91	1946937	72.8825	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201203	6.24	6.28	6.23	6.26	502655	5.7699	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201203	7.79	7.88	7.75	7.82	122793	6.9757	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201203	8.51	8.63	8.43	8.5	72932	7.6379	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201203	3.6	3.8	3.57	3.57	106800	3.57	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20201203	159	163.18	158.8475	162.09	13405860	16.209	up	up	correct
EEA.US	The European Equity Fund Inc	20201203	10.25	10.34	10.25	10.33	2735	10.233	up	up	correct
EEX.US	Emerald Holding Inc	20201203	4.28	4.52	4.25	4.37	154300	4.37	up	down	incorrect
EFC.US	PA	20201203	21.8	22.3899	21.8	22	9808	20.5814	up	up	correct
EFL.US	Eaton Vance Floating	20201203	9.04	9.11	8.97	8.99	135787	8.5791	down	down	correct
EFR.US	Eaton Vance Senior Floating	20201203	13.01	13.06	12.95	13.01	103116	12.2129
EFT.US	Eaton Vance Floating	20201203	13.35	13.42	13.33	13.39	75147	12.6198	up	up	correct
EFX.US	Equifax Inc	20201203	164.85	167.14	164.48	165.25	430709	164.1568	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201203	13.13	13.13	13.06	13.13	19307	12.5961
EGHT.US	8x8 Inc	20201203	20.34	20.78	20.3	20.44	918033	20.44	up	up	correct
EGO.US	Eldorado Gold Corporation	20201203	13.09	13.13	12.52	12.66	1907100	12.66	down	down	correct
EGP.US	EastGroup Properties Inc	20201203	133.25	134.56	132.51	133.07	307489	130.2552	down	up	incorrect
EGY.US	VAALCO Energy Inc	20201203	1.52	1.56	1.47	1.5	325100	1.5	down	up	incorrect
EHC.US	Encompass Health Corporation	20201203	80.23	80.4	79.34	79.59	310709	78.4821	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20201203	10.25	10.32	10.25	10.26	26192	9.4228	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201203	9.6706	9.685	9.65	9.66	34236	9.4964	down	down	correct
EIC.US	Eagle Point Income Company Inc	20201203	13.75	13.939	13.75	13.75	15900	13.75
EIG.US	Employers Holdings Inc	20201203	30.92	31.005	30.2	30.84	197899	30.0601	down	down	correct
EIX.US	Edison International	20201203	62.05	62.76	61.4	61.54	1917487	58.8374	down	down	correct
EL.US	The Estée Lauder Companies Inc	20201203	244.38	248.12	244.12	245.46	1019174	243.7748	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20201203	30.04	30.1	29.05	29.2	8499100	29.2	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20201203	47	47.06	45.9	46	92300	43.7146	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201203	26.01	26.27	26.01	26.27	8378	25.0374	up	up	correct
ELF.US	e.l.f. Beauty Inc	20201203	22.5	22.5	22.09	22.25	415700	22.25	down	down	correct
ELP.US	Companhia Paranaense de Energia	20201203	13.54	13.88	13.46	13.57	1112540	6.0031	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201203	58.88	59.83	58.82	59.49	943468	58.2862	up	up	correct
ELVT.US	Elevate Credit Inc	20201203	2.92	3.12	2.92	3	242000	3	up	up	correct
ELY.US	Callaway Golf Company	20201203	22.17	23.16	22.075	22.83	1930897	22.83	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201203	13.7	13.75	13.64	13.74	264966	12.6096	up	down	incorrect
EME.US	EMCOR Group Inc	20201203	85.86	86.33	85.2	85.61	285545	85.2173	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20201203	17.71	18.0206	17.71	17.96	49741	16.1751	up	up	correct
EMN.US	Eastman Chemical Company	20201203	98.44	99.045	96.8492	98.15	1063139	95.1481	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201203	13.56	14.34	13.5	14.14	134517	13.1622	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201203	26.21	26.25	26.17	26.2	8105	25.8943	down	down	correct
EMR.US	Emerson Electric Co	20201203	75.94	76.37	75.36	75.48	2582650	73.8723	down	down	correct
ENB.US	Enbridge Inc	20201203	32.23	33.03	32.23	32.73	4436034	30.5653	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201203	26.59	26.6	26.43	26.54	21178	26.1437	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20201203	5.7	5.95	5.66	5.78	1798216	5.286	up	up	correct
ENIA.US	Enel Américas S.A	20201203	7.57	7.75	7.55	7.73	1193775	7.513	up	down	incorrect
ENIC.US	Enel Chile S.A	20201203	3.71	3.84	3.7	3.8	331174	3.5337	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201203	25.52	25.52	25.45	25.46	1314	24.2326	down	down	correct
ENLC.US	EnLink Midstream LLC	20201203	4	4.35	3.89	4.29	2536342	3.9986	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201203	25.96	26.07	25.8933	26.03	4398	25.6863	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201203	9.7599	9.8039	9.7539	9.7539	8996	9.7539	down	down	correct
ENR.US	PA	20201203	94.29	94.29	92.5	93.07	7071	85.8409	down	down	correct
ENS.US	EnerSys	20201203	82.25	82.3549	81.125	81.3	199350	80.4752	down	down	correct
ENV.US	Envestnet Inc	20201203	81.25	81.605	80	81.38	200856	81.38	up	down	incorrect
ENVA.US	Enova International Inc	20201203	22.68	22.74	22.22	22.37	296903	22.37	down	down	correct
ENZ.US	Enzo Biochem Inc	20201203	2.14	2.25	2.12	2.18	210500	2.18	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20201203	4.83	4.8827	4.825	4.87	216845	4.3348	up	up	correct
EOG.US	EOG Resources Inc	20201203	48.75	48.85	47.72	48.17	16457990	46.076	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201203	15.65	15.68	15.55	15.61	131041	14.5588	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201203	20.3	20.52	20.3	20.35	138191	19.0888	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201203	21.1	21.1	20.77	20.84	27971	20.085	down	down	correct
EP.US	PC	20201203	50.6	51.27	50.6	51.04	779	51.04	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20201203	22.09	22.52	21.99	22.33	251538	22.2888	up	up	correct
EPAM.US	EPAM Systems Inc	20201203	323.5	326.28	319.3	319.69	185075	319.69	down	down	correct
EPC.US	Edgewell Personal Care Company	20201203	34.94	35.81	34.31	34.5	453434	33.8209	down	down	correct
EPD.US	Enterprise Products Partners L.P	20201203	20.11	20.45	19.88	20.12	7892118	18.5777	up	up	correct
EPR.US	PG	20201203	23.48	24.26	23.48	23.81	70672	22.466	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20201203	20.74	21.49	20.73	21.13	1355559	20.3	up	up	correct
EQC.US	PD	20201203	29.465	29.465	29.02	29.42	3407	27.939	down	up	incorrect
EQD.US	Equity Distribution Acquisition Corp	20201203	9.94	10.62	9.92	10.25	153681	10.25	up	up	correct
EQNR.US	Equinor ASA	20201203	16.11	16.285	16.02	16.08	4903050	15.6698	down	down	correct
EQR.US	Equity Residential	20201203	60.46	62.37	60.19	61.95	3164170	59.8969	up	up	correct
EQS.US	Equus Total Return Inc	20201203	1.18	1.22	1.17	1.21	29100	1.21	up	up	correct
EQT.US	EQT Corporation	20201203	14.4	14.42	13.45	13.49	7718197	13.49	down	down	correct
ERF.US	Enerplus Corporation	20201203	2.7	2.76	2.6344	2.72	1362064	2.66	up	up	correct
ERJ.US	Embraer S.A	20201203	6.95	7.57	6.9107	7.28	9061780	7.28	up	up	correct
ES.US	Eversource Energy	20201203	87.86	88.1	86.455	86.81	997048	83.8248	down	down	correct
ESE.US	ESCO Technologies Inc	20201203	99.18	99.47	97.93	98.28	110991	97.9472	down	down	correct
ESGC.US	Eros STX Global Corporation	20201203	2.1	2.19	2.08	2.15	1542116	2.15	up	up	correct
ESI.US	Element Solutions Inc	20201203	14.44	14.81	14.32	14.75	2048300	14.5829	up	up	correct
ESNT.US	Essent Group Ltd	20201203	45.32	46.15	44.83	45.08	399111	44.3789	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20201203	10.37	10.37	9.505	9.82	4101125	9.7203	down	down	correct
ESS.US	Essex Property Trust Inc	20201203	250.3	252.89	248.07	248.85	616312	241.568	down	down	correct
ESTC.US	Elastic N.V	20201203	130.55	143	130.55	135	2499600	135	up	up	correct
ESTE.US	Earthstone Energy Inc	20201203	3.68	3.69	3.53	3.6	213475	3.6	down	down	correct
ETB.US	Eaton Vance Tax	20201203	14.45	14.45	14.29	14.32	83258	13.1197	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20201203	18.65	18.97	18.52	18.81	255100	16.972	up	down	incorrect
ETG.US	Eaton Vance Tax	20201203	17.11	17.35	17.11	17.25	162613	16.0511	up	up	correct
ETI.US	P	20201203	6	6	5.9	5.9	3008739	4.5807	down	down	correct
ETJ.US	Eaton Vance Risk	20201203	10.15	10.15	10.05	10.08	281986	9.2168	down	up	incorrect
ETN.US	Eaton Corporation plc	20201203	118.79	119.435	116.4	116.73	3257231	114.4596	down	down	correct
ETO.US	Eaton Vance Tax	20201203	24.07	24.12	24	24.05	43848	22.4268	down	down	correct
ETR.US	Entergy Corporation	20201203	108.02	108.3786	106.18	106.64	1175637	102.7375	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20201203	8.16	8.5	8.05	8.28	4376800	7.6885	up	up	correct
ETV.US	Eaton Vance Tax	20201203	14.61	14.66	14.55	14.64	171125	13.3866	up	up	correct
ETW.US	Eaton Vance Tax	20201203	9.36	9.4477	9.34	9.4	376325	8.6036	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20201203	10.21	10.37	10.21	10.28	1375600	10.28	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201203	22.61	22.7467	22.26	22.43	15994	21.5305	down	up	incorrect
ETY.US	Eaton Vance Tax	20201203	12	12.06	11.99	12.05	369710	11.088	up	up	correct
EURN.US	Euronav NV	20201203	7.87	7.97	7.82	7.92	1129979	7.8155	up	up	correct
EVA.US	Enviva Partners LP	20201203	44.57	45.085	44.441	44.57	57452	42.0551
EVC.US	Entravision Communications Corporation	20201203	2.91	3.06	2.91	2.97	182425	2.8932	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20201203	6.35	6.36	6.33	6.35	112124	5.9518
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201203	12.49	12.56	12.49	12.51	13495	11.4008	up	up	correct
EVH.US	Evolent Health Inc	20201203	15	15.46	14.81	15.04	338313	15.04	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20201203	13.3	13.44	13.255	13.41	83230	12.8243	up	up	correct
EVR.US	Evercore Inc	20201203	93.62	95.27	92.64	95.09	390137	93.2971	up	up	correct
EVRG.US	Evergy Inc	20201203	55.77	56.05	55.25	55.5	1644281	53.5954	down	up	incorrect
EVRI.US	Everi Holdings Inc	20201203	11.55	13.525	11.5	13.34	5799783	13.34	up	down	incorrect
EVT.US	Eaton Vance Tax	20201203	23.31	23.65	23.275	23.49	238436	21.9552	up	up	correct
EVTC.US	EVERTEC Inc	20201203	38.64	39.17	38.21	38.28	368302	38.097	down	down	correct
EW.US	Edwards Lifesciences Corporation	20201203	83.9	84.78	83.38	83.65	1697300	83.65	down	down	correct
EXD.US	Eaton Vance Tax	20201203	9.9	9.9503	9.84	9.86	14113	9.084	down	down	correct
EXG.US	Eaton Vance Tax	20201203	8.28	8.33	8.265	8.33	721272	7.6512	up	up	correct
EXK.US	Endeavour Silver Corp	20201203	3.69	3.71	3.57	3.59	1994980	3.59	down	up	incorrect
EXP.US	Eagle Materials Inc	20201203	94.1	96.95	93.2	96.26	259546	95.7788	up	down	incorrect
EXPR.US	Express Inc	20201203	1.15	1.3	1.07	1.17	20433939	1.17	up	up	correct
EXR.US	Extra Space Storage Inc	20201203	111.63	113.6	111.29	113.5	876825	109.6121	up	down	incorrect
EXTN.US	Exterran Corporation	20201203	4.14	4.19	4.04	4.1	76700	4.1	down	down	correct
F.US	PC	20201203	25.83	25.95	25.725	25.94	84595	25.94	up	up	correct
FAF.US	First American Financial Corporation	20201203	48.24	49.12	48.24	48.88	968329	46.977	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20201203	36.54	37.15	36.13	36.89	587813	36.6548	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20201203	80.47	82.87	80.22	81.78	1449922	80.9294	up	up	correct
FBK.US	FB Financial Corporation	20201203	33.09	33.42	32.85	32.96	103218	32.6103	down	up	incorrect
FBP.US	First BanCorp	20201203	8.38	8.585	8.27	8.44	1549636	8.2382	up	up	correct
FC.US	Franklin Covey Co	20201203	22.45	23.11	21.84	22.17	65300	22.17	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20201203	10.06	10.21	9.93	10.1	378000	9.7726	up	up	correct
FCN.US	FTI Consulting Inc	20201203	104.56	105.33	102.9	103.05	841709	103.05	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20201203	28.56	28.9	28.385	28.5	639182	27.2406	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201203	25.3	25.3	25.16	25.3	2700	23.463
FCT.US	First Trust Senior Floating Rate Income Fund II	20201203	11.39	11.42	11.36	11.36	116570	10.3669	down	up	incorrect
FCX.US	Freeport	20201203	24.31	24.7	24.25	24.39	24569811	24.2338	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201203	11.5473	11.69	11.5101	11.59	121055	10.9551	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20201203	24.99	25.36	24.84	25.23	137012	24.8325	up	up	correct
FDS.US	FactSet Research Systems Inc	20201203	335.45	347.75	334.86	346.57	297559	343.462	up	up	correct
FDX.US	FedEx Corporation	20201203	291.72	296.34	289.78	292.7	1955755	288.8626	up	up	correct
FE.US	FirstEnergy Corp	20201203	27.32	27.93	27.05	27.9	5808869	26.7324	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201203	0.945	0.945	0.9198	0.931	85879	0.931	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20201203	5.99	6.11	5.95	6.08	323168	5.5823	up	up	correct
FENG.US	Phoenix New Media Limited	20201203	2.4	2.5287	2.4	2.49	1755428	1.1021	up	up	correct
FERG.US	Ferguson plc	20201203	113.67	113.67	113.67	113.67	0	110.0083
FET.US	Forum Energy Technologies Inc	20201203	12.82	13.33	12.8	13.26	54500	13.26	up	down	incorrect
FF.US	FutureFuel Corp	20201203	12.57	12.59	11.88	11.96	145673	9.8438	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201203	16.63	16.74	16.62	16.65	34619	15.3751	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201203	22.99	23.115	22.96	23	93587	21.3794	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201203	3.305	3.32	3.27	3.32	51911	3.0574	up	up	correct
FHI.US	Federated Hermes Inc	20201203	27.86	29.55	27.82	29.3	1007601	28.2989	up	up	correct
FHN.US	PE	20201203	27.46	27.49	27.21	27.31	17213	25.7633	down	up	incorrect
FICO.US	Fair Isaac Corporation	20201203	481.41	491.39	478.62	483.52	468817	483.52	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20201203	10.59	10.85	10.535	10.8	82932	10.1655	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201203	17.24	17.31	16.85	16.97	120653	15.6597	down	down	correct
FINV.US	FinVolution Group	20201203	2.34	2.35	2.24	2.29	872700	2.2345	down	down	correct
FIS.US	Fidelity National Information Services Inc	20201203	148.68	149.14	146.64	147.28	2608260	145.1632	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201203	8.76	8.81	8.7594	8.79	100715	8.6823	up	up	correct
FIX.US	Comfort Systems USA Inc	20201203	49.98	51.12	49.98	50.89	138314	50.5942	up	up	correct
FL.US	Foot Locker Inc	20201203	40	41.28	39.738	40.84	3000285	40.1786	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201203	23.37	23.56	23.16	23.2232	24787	21.6284	down	down	correct
FLNG.US	FLEX LNG Ltd	20201203	7.98	7.98	7.76	7.95	46500	7.064	down	down	correct
FLO.US	Flowers Foods Inc	20201203	22.11	22.33	22.01	22.22	868499	21.4693	up	down	incorrect
FLOW.US	SPX FLOW Inc	20201203	53.76	54.23	52.81	53.66	193475	53.4442	down	down	correct
FLR.US	Fluor Corporation	20201203	17.75	18.57	17.5	17.98	2469169	17.98	up	up	correct
FLS.US	Flowserve Corporation	20201203	33.6	34.17	33.47	33.78	726688	33.061	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20201203	263.14	265.58	261.58	262.23	626087	262.23	down	down	correct
FMAC.US	WS	20201203	10.16	10.16	10.01	10.01	6529	10.01	down	down	correct
FMC.US	FMC Corporation	20201203	119.01	120.68	117.75	118.38	621587	116.2644	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20201203	14.5	14.5	14.38	14.4	17429	13.7493	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201203	41.96	41.98	41.58	41.61	95075	40.7677	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201203	77.63	78.12	75.48	75.85	464974	74.7621	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20201203	13.69	13.69	13.6569	13.69	1625	12.9974
FN.US	Fabrinet	20201203	69.5	69.82	68.45	68.57	108060	68.57	down	down	correct
FNB.US	PE	20201203	28.96	30.3799	28.96	30.26	4554	28.4045	up	up	correct
FND.US	Floor & Decor Holdings Inc	20201203	80.7	84.43	80.475	83.87	602000	83.87	up	up	correct
FNF.US	Fidelity National Financial Inc	20201203	36.12	36.93	36.12	36.9	1692892	35.347	up	up	correct
FNV.US	Franco	20201203	133.92	134.71	131.33	132.44	505239	131.2979	down	down	correct
FOA.US	Finance Of America Companies Inc	20201203	10.16	10.16	10.11	10.12	6357	10.12	down	up	incorrect
FOE.US	Ferro Corporation	20201203	14.69	14.765	14.45	14.48	168682	14.48	down	down	correct
FOF.US	Cohen & Steers Closed	20201203	11.85	11.88	11.72	11.85	129374	10.9176
FOR.US	Forestar Group Inc	20201203	19.34	20.21	19.34	19.99	83769	19.99	up	up	correct
FOUR.US	Shift4 Payments Inc	20201203	58.72	61	57.46	59.97	6497900	59.97	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201203	22.88	22.95	22.84	22.92	127141	21.5399	up	up	correct
FPH.US	Five Point Holdings LLC	20201203	5.63	5.75	5.57	5.6	106500	5.6	down	down	correct
FPI.US	Farmland Partners Inc	20201203	7.98	8.1	7.91	8.02	127314	7.8724	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201203	4.48	4.6	4.44	4.56	282243	4.1909	up	up	correct
FR.US	First Industrial Realty Trust Inc	20201203	41.38	41.65	41.04	41.35	597056	40.4455	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201203	12.34	12.34	12.27	12.3	124442	11.508	down	down	correct
FRO.US	Frontline Ltd	20201203	6.21	6.25	6.1301	6.17	2430244	6.17	down	down	correct
FRT.US	PC	20201203	26.17	26.27	26.15	26.22	6725	24.9925	up	down	incorrect
FSK.US	FS KKR Capital Corp	20201203	18.38	19	18.36	18.77	556197	16.2234	up	up	correct
FSLY.US	Fastly Inc	20201203	80.5	84.21	80.17	82.81	4295100	82.81	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20201203	6.86	6.87	6.66	6.69	3206200	6.69	down	down	correct
FSR.US	Fisker Inc	20201203	17.78	18.2299	17.14	17.3	6958899	17.3	down	down	correct
FSS.US	Federal Signal Corporation	20201203	30.7	31.03	30.27	30.76	291937	30.4942	up	up	correct
FST.US	UN	20201203	10.25	10.26	10.25	10.26	216	10.26	up	up	correct
FT.US	Franklin Universal Trust	20201203	7.29	7.3373	7.28	7.31	30597	6.9032	up	up	correct
FTAI.US	PB	20201203	22.864	23.08	22.864	23	24697	21.259	up	up	correct
FTCH.US	Farfetch Limited	20201203	55.74	56.48	54.76	56.47	5475000	56.47	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201203	19.77	20	19.77	19.81	49900	18.3443	up	up	correct
FTI.US	TechnipFMC plc	20201203	8.7415	9.166	8.7415	9.0406	7209386	6.7266	up	up	correct
FTK.US	Flotek Industries Inc	20201203	2.24	2.39	2.13	2.25	590500	2.25	up	up	correct
FTS.US	Fortis Inc	20201203	39.81	40.61	39.81	40.43	347163	38.9574	up	up	correct
FTV.US	Fortive Corporation	20201203	69.51	70.43	68.67	68.83	3171325	68.5657	down	up	incorrect
FUBO.US	fuboTV Inc	20201203	26.75	28.3	26.3	26.9	5095137	26.9	up	up	correct
FUL.US	H.B. Fuller Company	20201203	52.42	52.71	52.03	52.24	220925	51.6739	down	down	correct
FUN.US	Cedar Fair L.P	20201203	39.75	40.05	39.31	39.83	470700	39.83	up	up	correct
FUSE.US	WS	20201203	0.025	0.03	0.025	0.03	30074	0.03	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20201203	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201203	202.95	210.33	201.21	207	946800	207	up	down	incorrect
G.US	Genpact Limited	20201203	40.93	41.11	39.91	40.01	628200	39.6324	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20201203	6.43	6.5	6.41	6.49	847672	5.81	up	down	incorrect
GAM.US	PB	20201203	27.09	27.2	26.8	27.05	6271	25.2392	down	down	correct
GATO.US	Gatos Silver Inc	20201203	7	7.41	6.99	7.21	123300	7.21	up	up	correct
GATX.US	GATX Corporation	20201203	81.9	82.36	80.79	81.73	120727	79.6025	down	down	correct
GB.US	Global Blue Group Holding AG	20201203	12.21	12.21	11.8	12.09	31761	12.09	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201203	24.69	24.95	24.47	24.91	94418	23.2898	up	up	correct
GBL.US	GAMCO Investors Inc	20201203	14.7	15.42	14.7	15.01	67891	13.9353	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20201203	33.95	34.28	33.57	33.91	161662	32.8379	down	down	correct
GCI.US	Gannett Co Inc	20201203	2.68	2.8501	2.68	2.83	1712645	2.83	up	up	correct
GCO.US	Genesco Inc	20201203	30.47	31.29	30.1048	30.75	260538	30.75	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20201203	24.02	24.58	23.96	24.27	326957	24.27	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201203	6.01	6.12	5.935	6.08	74871	5.4931	up	up	correct
GD.US	General Dynamics Corporation	20201203	153.35	155.22	152.94	153.88	1081817	149.9274	up	up	correct
GDDY.US	GoDaddy Inc	20201203	81.27	81.89	80.555	81.67	943590	81.67	up	up	correct
GDL.US	The GDL Fund	20201203	8.72	8.76	8.72	8.75	10843	8.1795	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201203	17.96	17.9945	17.8874	17.96	22253	16.6925
GDOT.US	Green Dot Corporation	20201203	52.48	54.16	52.02	53.77	612000	53.77	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201203	21.03	21.2	21.03	21.11	200677	19.9377	up	up	correct
GE.US	General Electric Company	20201203	10.4	10.7	10.39	10.6	11431610	84.4556	up	up	correct
GEF.US	Greif Inc	20201203	49.71	49.71	48.17	48.5	100819	46.6686	down	down	correct
GEL.US	Genesis Energy L.P	20201203	6.54	7.02	6.4	6.9	1191296	6.4327	up	up	correct
GENI.US	Genius Sports Limited	20201203	10.8	11.07	10.74	11	1497228	11	up	down	incorrect
GEO.US	The GEO Group Inc	20201203	9.74	10.03	9.63	9.63	4415901	9.3517	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201203	7.9	8.24	7.9	8.19	228683	7.6903	up	down	incorrect
GES.US	Guess' Inc	20201203	18.81	19.25	17.98	18.72	2752511	18.1972	down	up	incorrect
GF.US	The New Germany Fund Inc	20201203	18.96	19.24	18.96	19.2373	8719	16.5227	up	up	correct
GFF.US	Griffon Corporation	20201203	20	20.39	19.45	19.53	665878	19.3385	down	up	incorrect
GFI.US	Gold Fields Limited	20201203	9.18	9.19	8.895	9.03	5511313	8.6848	down	down	correct
GFL.US	GFL Environmental Inc	20201203	27.66	28.9	27.66	28.14	1130800	28.0947	up	down	incorrect
GFLU.US	GFL Environmental Inc	20201203	67.74	69.08	67.65	67.65	19100	65.1686	down	down	correct
GGB.US	Gerdau S.A	20201203	4.47	4.47	4.35	4.37	7796304	3.8616	down	up	incorrect
GGG.US	Graco Inc	20201203	66.72	66.99	65.95	66.14	409721	65.4739	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20201203	19.4	19.5	19.36	19.44	97716	17.6833	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201203	8	8.05	7.99	8.05	130878	7.1844	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201203	11.96	12.23	11.96	12.1825	23065	11.5433	up	up	correct
GHC.US	Graham Holdings Company	20201203	447.83	463.96	447.83	456.94	29813	452.4592	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20201203	11.98	12.46	11.89	12.35	86562	12.35	up	up	correct
GHL.US	Greenhill & Co. Inc	20201203	13.87	14.35	13.72	13.98	90106	13.8102	up	up	correct
GHLD.US	Guild Holdings Company	20201203	15.4	15.4	14.83	15.04	50800	13.2375	down	down	correct
GHM.US	Graham Corporation	20201203	16.04	16.2284	15.7	15.85	13770	15.3718	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201203	14.29	14.43	14.2871	14.43	157701	13.1954	up	up	correct
GIB.US	CGI Inc	20201203	73.99	75.88	73.99	75.47	130386	75.47	up	up	correct
GIC.US	Global Industrial Company	20201203	31.11	32	30.86	31.97	76939	29.0204	up	up	correct
GIK.US	WS	20201203	11.65	11.9	11.26	11.48	685470	11.48	down	down	correct
GIL.US	Gildan Activewear Inc	20201203	26.72	28.16	26.59	28.13	1143663	27.7073	up	up	correct
GIM.US	Templeton Global Income Fund	20201203	5.44	5.44	5.41	5.43	545236	5.0549	down	down	correct
GIS.US	General Mills Inc	20201203	60.15	60.63	59.92	60.44	3161992	58.4338	up	down	incorrect
GIX.US	WS	20201203	125.5	132	125.5	131	180400	131	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201203	10.7	10.735	10.59	10.61	2200	9.6911	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201203	23.75	23.75	23.5502	23.5502	647	23.3721	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20201203	20.14	20.32	20.1	20.2	2309	19.9759	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20201203	20	20.35	20	20.05	1000	19.8443	up	down	incorrect
GKOS.US	Glaukos Corporation	20201203	69.45	71.96	69.45	70.87	343000	70.87	up	up	correct
GLOB.US	Globant S.A	20201203	184.62	189.19	182.89	183.67	208015	183.67	down	up	incorrect
GLOG.US	PA	20201203	21	21	20.84	20.99	62685	19.6477	down	down	correct
GLOP.US	PC	20201203	16.95	17.04	16.94	16.99	27556	15.056	up	up	correct
GLT.US	Glatfelter Corporation	20201203	16.44	16.52	15.99	16.06	104431	15.4995	down	down	correct
GLW.US	Corning Incorporated	20201203	37.33	37.7	37.045	37.12	3848035	36.2421	down	down	correct
GM.US	General Motors Company	20201203	44.79	44.87	43.96	44.09	13437833	44.09	down	down	correct
GME.US	GameStop Corp	20201203	16.48	16.64	15.87	16.12	6294965	16.12	down	down	correct
GMED.US	Globus Medical Inc	20201203	59.32	59.8	58.87	59.59	463762	59.59	up	down	incorrect
GMRE.US	PA	20201203	26.5	26.8116	26.2238	26.2238	7220	24.4198	down	up	incorrect
GMS.US	GMS Inc	20201203	29.55	30.14	28.37	29.3	455300	29.3	down	down	correct
GNE.US	PA	20201203	8.6	8.679	8.6	8.678	3816	8.082	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20201203	7.09	7.48	7.08	7.32	216173	7.1738	up	up	correct
GNL.US	PB	20201203	25.21	25.44	25.19	25.4243	18788	24.1899	up	down	incorrect
GNRC.US	Generac Holdings Inc	20201203	209.68	212.71	207.01	207.58	707098	207.58	down	down	correct
GNT.US	PA	20201203	26.14	26.14	26.14	26.14	0	25.1769
GNW.US	Genworth Financial Inc	20201203	4.64	4.71	4.6	4.7	3247200	4.7	up	up	correct
GOAC.US	WS	20201203	9.88	9.89	9.85	9.88	154453	9.88
GOF.US	Guggenheim Strategic Opportunities Fund	20201203	18.93	19.15	18.93	19.05	290838	16.9866	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201203	10.29	10.86	10.24	10.65	2351601	10.65	up	up	correct
GOLD.US	Barrick Gold Corporation	20201203	24.18	24.21	23.43	23.61	18347740	22.7427	down	down	correct
GOLF.US	Acushnet Holdings Corp	20201203	38.95	39.29	38.78	39.1	115804	38.5773	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201203	32.5	33.12	32.095	32.16	1475300	32.16	down	down	correct
GOTU.US	Gaotu Techedu Inc	20201203	61.99	62.91	60.53	61.2	5065400	61.2	down	down	correct
GPC.US	Genuine Parts Company	20201203	96.01	97.719	95.8	97.26	664752	94.6893	up	up	correct
GPI.US	Group 1 Automotive Inc	20201203	125.8	130.615	125.785	126.76	152088	125.7571	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201203	27.5	27.67	27.5	27.67	6439	26.408	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201203	15.78	15.97	15.675	15.83	3321343	15.5068	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201203	6.44	6.47	6.4	6.45	165472	5.9134	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20201203	10	10.25	9.87	9.97	874182	9.0103	down	down	correct
GPN.US	Global Payments Inc	20201203	195.29	197.375	193.87	195.75	920840	194.5054	up	up	correct
GPRK.US	GeoPark Limited	20201203	9.93	10.64	9.825	10.54	170609	10.4373	up	down	incorrect
GPS.US	The Gap Inc	20201203	20.96	21.555	20.76	21.2	8900771	20.8493	up	down	incorrect
GPX.US	GP Strategies Corporation	20201203	11.56	11.92	11.56	11.73	17480	11.73	up	up	correct
GRC.US	The Gorman	20201203	33.37	33.43	32.8	32.88	28589	32.3107	down	down	correct
GRP.US	UN	20201203	58.48	59.1	58.43	58.667	2197	56.07	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201203	11.57	11.595	11.49	11.52	39281	10.864	down	down	correct
GS.US	The Goldman Sachs Group Inc	20201203	237.29	238.85	234.64	235.47	2142890	231.4077	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20201203	10.4	10.54	10.36	10.38	536326	10.38	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20201203	18.81	19.37	18.7605	19.29	365159	17.4441	up	up	correct
GSK.US	GlaxoSmithKline plc	20201203	37.32	37.415	37.0767	37.27	5785585	35.2257	down	down	correct
GSL.US	PB	20201203	23.43	23.7	23.25	23.3	31833	20.9326	down	down	correct
GSLD.US	GSLD	20201203	24.98	25	24.896	24.925	21400	24.4565	down	down	correct
GTES.US	Gates Industrial Corporation plc	20201203	13.08	13.11	12.73	12.79	55000	12.79	down	down	correct
GTLS.US	Chart Industries Inc	20201203	104.7	105.67	103.37	104.11	148427	104.11	down	down	correct
GTN.US	Gray Television Inc	20201203	18.32	18.56	18.07	18.12	497811	17.8502	down	up	incorrect
GTNA.US	Gray Television Inc	20201203	15.68	15.68	15.68	15.68	110	15.6126
GTS.US	Triple	20201203	23.39	24.13	23.27	23.94	76900	23.94	up	up	correct
GTY.US	Getty Realty Corp	20201203	28.3	29	28.26	28.54	150533	26.726	up	up	correct
GUT.US	The Gabelli Utility Trust	20201203	7.84	7.98	7.8301	7.91	102175	7.2887	up	up	correct
GVA.US	Granite Construction Incorporated	20201203	25.19	25.8	24.88	25.5	206703	25.1303	up	up	correct
GWB.US	Great Western Bancorp Inc	20201203	17.87	18.41	17.63	18.08	298843	18.015	up	up	correct
GWRE.US	Guidewire Software Inc	20201203	123.15	127.17	123.15	126.41	331556	126.41	up	down	incorrect
GWW.US	W.W. Grainger Inc	20201203	405.07	410.3975	401.66	402.68	256397	396.7905	down	down	correct
GYC.US	Cabco Series 2004	20201203	19.51	19.54	19.1	19.37	326738	19.1691	down	up	incorrect
H.US	Hyatt Hotels Corporation	20201203	74.22	75.89	73.23	74.58	739700	74.58	up	up	correct
HAE.US	Haemonetics Corporation	20201203	113.06	113.29	111.07	112.8	146264	112.8	down	down	correct
HAL.US	Halliburton Company	20201203	17.79	18.31	17.5101	18.02	11624710	17.8756	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201203	54.09	54.53	52.62	52.73	673429	51.1296	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20201203	18.27	18.45	18.0014	18.13	47077	17.7368	down	down	correct
HBI.US	Hanesbrands Inc	20201203	14.02	14.63	14.02	14.39	4076291	13.9346	up	up	correct
HBM.US	Hudbay Minerals Inc	20201203	6.79	7.07	6.711	6.84	1289575	6.8236	up	up	correct
HCA.US	HCA Healthcare Inc	20201203	153.25	154.07	151.934	152.75	906424	151.1857	down	down	correct
HCC.US	Warrior Met Coal Inc	20201203	18.44	18.5	17.77	17.93	530936	17.7491	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201203	690	690	690	690	287	689.7331
HCHC.US	HC2 Holdings Inc	20201203	3.48	3.63	3.42	3.49	1839700	3.49	up	up	correct
HCI.US	HCI Group Inc	20201203	52.5	52.5	51.8	52.05	14269	51.088	down	down	correct
HCXY.US	Hercules Capital Inc	20201203	26.89	27.0532	26.881	26.881	1075	25.3516	down	down	correct
HD.US	The Home Depot Inc	20201203	270.63	271.93	267.14	268.14	4168929	262.653	down	down	correct
HDB.US	HDFC Bank Limited	20201203	68.5	68.61	67.51	68.03	1248720	67.5333	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20201203	36.2	36.21	35.56	35.73	515286	34.5509	down	down	correct
HEI.US	HEICO Corporation	20201203	130.19	133.9	129.18	131.56	432535	131.3948	up	up	correct
HEP.US	Holly Energy Partners L.P	20201203	13.96	14.54	13.72	14.18	220340	13.1443	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20201203	11.32	11.51	11.32	11.47	76820	10.4489	up	down	incorrect
HES.US	Hess Corporation	20201203	49.6	52	48.95	51	1927900	50.1164	up	up	correct
HESM.US	Hess Midstream LP	20201203	19.19	20.09	19.0994	20.04	131178	18.5029	up	up	correct
HFC.US	HollyFrontier Corporation	20201203	26.38	27.77	26.1	26.89	4812916	26.645	up	up	correct
HFRO.US	PA	20201203	26.099	26.099	25.9932	26	6001	24.3732	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20201203	32	32	31.85	31.85	1010	31.85	down	down	correct
HGLB.US	Highland Global Allocation Fund	20201203	6.25	6.48	6.22	6.37	210963	5.7032	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201203	28.06	28.48	27.82	28.01	1137200	28.01	down	down	correct
HHC.US	The Howard Hughes Corporation	20201203	76.14	78.79	75.54	77.01	458547	77.01	up	down	incorrect
HI.US	Hillenbrand Inc	20201203	38.41	38.84	37.85	38.07	259611	37.1561	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20201203	45.4	46.27	45.11	45.84	1484960	44.7991	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20201203	164.04	166.09	163.14	163.73	314482	159.9672	down	down	correct
HIL.US	Hill International Inc	20201203	1.89	1.96	1.87	1.9	514300	1.9	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201203	5.06	5.07	5.02	5.025	665231	4.6495	down	down	correct
HIW.US	Highwoods Properties Inc	20201203	39.03	39.58	38.86	39.27	1031315	37.561	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201203	7.07	7.12	7.06	7.06	146336	6.4549	down	down	correct
HKIB.US	AMTD International Inc	20201203	6.65	6.65	6.624	6.624	500	6.624	down	down	correct
HL.US	PB	20201203	55.755	55.755	55.755	55.755	100	52.384
HLF.US	Herbalife Nutrition Ltd	20201203	48.71	49.88	48.645	49.72	671216	49.72	up	up	correct
HLI.US	Houlihan Lokey Inc	20201203	64.85	65.9	64.7	65.72	320259	64.4365	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20201203	49.04	50.17	49.04	49.25	37110	48.9959	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20201203	107.13	111.54	107.13	109.16	3119179	109.16	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20201203	4.06	4.13	3.92	3.95	1956771	3.95	down	down	correct
HMC.US	Honda Motor Co. Ltd	20201203	29.68	29.68	29.32	29.35	596804	28.632	down	down	correct
HMLP.US	PA	20201203	25.25	25.45	25	25.34	22030	23.1284	up	up	correct
HMN.US	Horace Mann Educators Corporation	20201203	40.18	40.55	39.71	39.84	126393	38.3472	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20201203	4.47	4.49	4.35	4.42	4923590	4.3205	down	up	incorrect
HNGR.US	Hanger Inc	20201203	23.4	23.4	22.89	23.06	64994	23.06	down	up	incorrect
HNI.US	HNI Corporation	20201203	37.5	37.69	36.92	37.31	128755	36.1734	down	down	correct
HNP.US	Huaneng Power International Inc	20201203	15.31	15.47	15.31	15.44	5315	14.3442	up	up	correct
HOG.US	Harley	20201203	39.96	40.4	39.41	39.5	1285876	38.897	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20201203	19	19.34	18.72	19.17	799310	18.8376	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20201203	37.99	38.86	37.75	38.76	91200	38.76	up	up	correct
HP.US	Helmerich & Payne Inc	20201203	24	24.57	23.775	24.1	1258137	23.2243	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20201203	11.52	11.84	11.37	11.61	13842070	11.1354	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201203	18.5	18.56	18.45	18.49	132404	17.1118	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20201203	19.54	19.64	19.5	19.53	75228	18.0773	down	down	correct
HPQ.US	HP Inc	20201203	22.8	23.43	22.76	23.24	8730582	22.4495	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20201203	17.3	17.41	17.19	17.34	73376	16.0455	up	up	correct
HPX.US	HPX Corp	20201203	9.81	9.88	9.78	9.8	31600	9.8	down	down	correct
HQH.US	Tekla Healthcare Investors	20201203	22.09	22.3199	22.0322	22.17	134362	20.4265	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20201203	18.92	19.035	18.76	18.89	85293	17.4123	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20201203	29.61	29.72	29.3	29.53	2269994	28.3888	down	down	correct
HRB.US	H&R Block Inc	20201203	18.4	18.4901	18.06	18.14	2824035	17.0885	down	down	correct
HRC.US	Hill	20201203	95.81	96.335	94.42	95.05	276434	94.2667	down	down	correct
HRI.US	Herc Holdings Inc	20201203	60.8	62.58	60.35	60.99	126280	60.826	up	up	correct
HRL.US	Hormel Foods Corporation	20201203	46.79	47.44	46.61	47.24	2042472	46.2375	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20201203	10.34	10.34	9.25	10.27	611387	9.8894	down	up	incorrect
HSBC.US	HSBC Holdings plc	20201203	28.13	28.475	28.03	28.16	2750682	27.1342	up	up	correct
HSC.US	Harsco Corporation	20201203	17.98	18.54	17.69	18.03	285674	18.03	up	up	correct
HSY.US	The Hershey Company	20201203	149	150.19	148.88	149.83	719353	146.852	up	down	incorrect
HT.US	PE	20201203	19.715	19.805	19.568	19.75	19771	17.5847	up	up	correct
HTA.US	Healthcare Trust of America Inc	20201203	25.83	26.09	25.69	25.81	1692519	24.9238	down	down	correct
HTD.US	John Hancock Tax	20201203	21.11	21.19	21.106	21.17	75742	19.6028	up	down	incorrect
HTGC.US	Hercules Capital Inc	20201203	13.68	13.995	13.55	13.93	652037	12.7271	up	up	correct
HTH.US	Hilltop Holdings Inc	20201203	25.41	25.58	25.05	25.43	454211	25.0771	up	up	correct
HTY.US	John Hancock Investments	20201203	5.54	5.61	5.51	5.52	193842	4.8665	down	up	incorrect
HUBB.US	Hubbell Incorporated	20201203	158.1	158.675	155.8	156.25	166936	153.0652	down	down	correct
HUBS.US	HubSpot Inc	20201203	388.08	392.92	385.98	387.84	449202	387.84	down	up	incorrect
HUM.US	Humana Inc	20201203	406.02	411.635	401.64	403.83	701085	401.2021	down	down	correct
HUN.US	Huntsman Corporation	20201203	25.08	25.3	24.65	24.7	858335	23.9307	down	down	correct
HUYA.US	HUYA Inc	20201203	19.79	20.06	19.25	19.39	3387500	19.39	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20201203	28.04	28.28	27.5	27.91	134558	25.5857	down	down	correct
HWM.US	Howmet Aerospace Inc	20201203	24.27	25.52	24.26	25.05	6150287	25.0172	up	up	correct
HXL.US	Hexcel Corporation	20201203	53.76	57	53.47	56	1868049	56	up	up	correct
HY.US	Hyster	20201203	54.87	55.37	54.53	54.88	16882	53.7011	up	up	correct
HYB.US	The New America High Income Fund Inc	20201203	8.69	8.72	8.65	8.72	50239	8.0877	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201203	15.14	15.16	15.07	15.11	62996	13.9559	down	down	correct
HYLN.US	WT	20201203	6.73	7.45	6.5	6.56	483507	6.56	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201203	11.71	11.76	11.7	11.74	298627	10.7909	up	up	correct
HZN.US	Horizon Global Corporation	20201203	7.95	8.28	7.86	8.2	66900	8.2	up	up	correct
HZO.US	MarineMax Inc	20201203	31.94	32.83	31.94	32.45	201000	32.45	up	up	correct
IAA.US	IAA Inc	20201203	60	60.69	59.31	59.39	604200	59.39	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201203	8.78	8.78	8.74	8.78	36274	7.9812
IAG.US	IAMGOLD Corporation	20201203	3.61	3.62	3.47	3.54	3872000	3.54	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201203	42.97	44.1	42.93	43.26	17010	42.4653	up	up	correct
IBM.US	International Business Machines Corporation	20201203	124.0484	124.7478	123.1792	123.4989	4548161	112.412	down	down	correct
IBN.US	ICICI Bank Limited	20201203	13.3	13.355	13.13	13.16	11117295	13.1211	down	up	incorrect
IBP.US	Installed Building Products Inc	20201203	95.32	98.29	95.12	96.41	337476	95.4658	up	up	correct
ICD.US	Independence Contract Drilling Inc	20201203	3.8	4.12	3.59	3.7	404861	3.7	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201203	106.39	108.039	105.76	107.46	4226363	105.9909	up	up	correct
ICL.US	ICL Group Ltd	20201203	4.58	4.62	4.47	4.57	154158	4.1621	down	down	correct
IDA.US	IDACORP Inc	20201203	91.7	92.11	90.73	91.4	248448	88.7959	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201203	10.38	10.5299	10.38	10.48	73208	9.7048	up	up	correct
IDT.US	IDT Corporation	20201203	12.29	12.61	12.01	12.4	214010	12.4	up	up	correct
IEX.US	IDEX Corporation	20201203	189.94	191.76	189.05	190.26	275112	188.385	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20201203	112.05	114.42	111.74	112.64	1851210	109.3807	up	up	correct
IFN.US	The India Fund Inc	20201203	19.38	19.4933	19.33	19.43	87783	16.8796	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201203	30.78	31.2185	30.37	31.05	47170	29.3556	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201203	8.57	8.69	8.56	8.64	89981	7.9477	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201203	5.15	5.2	5.15	5.18	389582	4.7669	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201203	21.25	21.5899	21.25	21.46	34352	20.6266	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201203	6.61	6.695	6.61	6.68	303542	6.1742	up	up	correct
IGT.US	International Game Technology PLC	20201203	12.67	12.84	12.01	12.12	3761350	12.0321	down	up	incorrect
IH.US	iHuman Inc	20201203	25	25.3	22	22.59	286964	22.59	down	down	correct
IHC.US	Independence Holding Company	20201203	40.15	40.175	39.68	39.82	2766	39.2543	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201203	7.43	7.61	7.43	7.52	49641	6.851	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20201203	64.95	66.06	64.78	65.37	121205	65.37	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20201203	8.27	8.284	8.18	8.25	125750	7.7298	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20201203	8.28	8.49	8.28	8.49	51252	7.9905	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201203	20.14	20.36	20.14	20.29	21616	19.5132	up	up	correct
IIIN.US	Insteel Industries Inc	20201203	23.37	23.49	22.6	23.26	45770	22.0841	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20201203	15.6	15.6	15.5	15.56	121343	14.7852	down	down	correct
IIPR.US	PA	20201203	30.64	30.7052	30.5	30.625	1662	28.7307	down	down	correct
IMAX.US	IMAX Corporation	20201203	15.5	15.68	14.11	14.17	1865570	14.17	down	down	correct
IMPX.US	WS	20201203	9.95	9.95	9.75	9.7513	77729	9.7513	down	down	correct
INFO.US	IHS Markit Ltd	20201203	92.63	93	90.4	90.61	4082247	89.9288	down	down	correct
INFY.US	Infosys Limited	20201203	15.3	15.32	15.17	15.24	13907630	14.9504	down	down	correct
ING.US	ING Groep N.V	20201203	10.08	10.15	9.965	10	3329138	9.4881	down	down	correct
INGR.US	Ingredion Incorporated	20201203	77.69	78.83	76.92	78.23	950486	75.9489	up	up	correct
INN.US	Summit Hotel Properties Inc	20201203	9.33	9.43	9.11	9.16	1063724	9.16	down	down	correct
INS.US	Intelligent Systems Corporation	20201203	39.35	39.99	39.25	39.57	29000	39.57	up	up	correct
INSI.US	Insight Select Income Fund	20201203	21.33	21.48	21.1	21.32	13337	19.563	down	down	correct
INSP.US	Inspire Medical Systems Inc	20201203	192.91	194.5	189.295	193.6	372900	193.6	up	down	incorrect
INSW.US	PA	20201203	25.68	25.68	25.5957	25.62	590	25.62	down	down	correct
INT.US	World Fuel Services Corporation	20201203	29.05	29.51	28.51	29.09	228755	28.5552	up	up	correct
INVH.US	Invitation Homes Inc	20201203	28.89	29.49	28.61	29.38	3477176	28.8285	up	down	incorrect
IO.US	ION Geophysical Corporation	20201203	1.94	2.14	1.94	2.05	324800	2.05	up	up	correct
IP.US	International Paper Company	20201203	49.77	49.95	47.89	48.24	4541186	44.0443	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20201203	23.21	23.84	23.15	23.69	4354613	22.9035	up	up	correct
IPI.US	Intrepid Potash Inc	20201203	13.71	15.1	13.51	14.46	181897	14.46	up	up	correct
IPOD.US	WT	20201203	2.6	2.9	2.48	2.58	56743	2.58	down	down	correct
IPOF.US	WS	20201203	10.3	10.37	10.22	10.3	341843	10.3
IQI.US	Invesco Quality Municipal Income Trust	20201203	12.75	12.82	12.69	12.82	79462	12.1891	up	up	correct
IQV.US	IQVIA Holdings Inc	20201203	170.5	171	167.19	167.63	1560082	167.63	down	down	correct
IR.US	Ingersoll Rand Inc	20201203	44.21	44.98	44.01	44.46	1720589	44.4446	up	up	correct
IRL.US	The New Ireland Fund Inc	20201203	9.91	9.91	9.77	9.77	8177	7.8124	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20201203	27.44	28.13	27.44	28.09	3186254	26.018	up	up	correct
IRT.US	Independence Realty Trust Inc	20201203	13.31	13.36	13.07	13.14	366593	12.7139	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201203	15.06	15.09	14.87	15.03	238156	13.7951	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201203	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201203	153.26	155.27	152.355	152.7	306857	152.7	down	down	correct
ITCB.US	Itaú Corpbanca	20201203	4.56	4.85	4.52	4.58	83400	4.58	up	up	correct
ITGR.US	Integer Holdings Corporation	20201203	75.26	76.6	73.69	75.82	253464	75.82	up	down	incorrect
ITT.US	ITT Inc	20201203	73.94	74.99	73.65	74.53	458731	73.6547	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20201203	5.8657	6.0356	5.8058	5.8457	47143312	4.6532	down	down	correct
ITW.US	Illinois Tool Works Inc	20201203	205.83	207.84	202.83	203.45	1234717	199.112	down	down	correct
IVC.US	Invacare Corporation	20201203	8.27	8.57	8.27	8.53	122776	8.53	up	up	correct
IVH.US	Ivy Funds	20201203	13.01	13.14	13.0086	13.1	67755	12.1634	up	up	correct
IVR.US	PC	20201203	22.64	23.0999	22.64	23	23312	21.3402	up	down	incorrect
IVZ.US	Invesco Ltd	20201203	17.07	17.83	17.05	17.8	10183550	17.3415	up	up	correct
IX.US	ORIX Corporation	20201203	77.93	78.1365	77.37	77.66	22173	75.9916	down	down	correct
J.US	Jacobs Engineering Group Inc	20201203	107.23	108.875	107	107.79	639388	107.1041	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20201203	6.93	7.3	6.93	7.3	44400	7.3	up	up	correct
JBGS.US	JBG SMITH Properties	20201203	31.73	32.23	31.7	31.92	505928	31.0006	up	up	correct
JBL.US	Jabil Inc	20201203	39.28	39.71	39.11	39.53	949939	39.2947	up	up	correct
JBT.US	John Bean Technologies Corporation	20201203	114.43	117.22	113.78	115.3	94508	114.8769	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201203	13.77	13.88	13.77	13.8	39824	12.1722	up	up	correct
JCI.US	Johnson Controls International plc	20201203	45.97	46.19	45.45	45.73	5228312	44.7316	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201203	8.18	8.2377	8.18	8.19	57241	7.6922	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201203	8.86	8.99	8.84	8.9315	47379	8.2485	up	up	correct
JEF.US	Jefferies Financial Group Inc	20201203	23.59	23.6775	23.38	23.44	786317	22.8249	down	down	correct
JELD.US	JELD	20201203	23.79	24.37	23.51	24	414857	24	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201203	7.74	7.74	7.4669	7.51	60345	7.1355	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20201203	9.5645	9.61	9.45	9.57	36560	9.1515	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201203	8.69	8.82	8.67	8.77	536643	8.1405	up	up	correct
JGH.US	Nuveen Global High Income Fund	20201203	14.93	15	14.92	14.96	29611	13.7059	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201203	9.56	9.6	9.49	9.5	31148	9.0723	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201203	9.15	9.18	9.13	9.17	185030	9.0008	up	up	correct
JHG.US	Janus Henderson Group plc	20201203	30.07	32.4	29.83	32.16	3023482	30.9198	up	down	incorrect
JHI.US	John Hancock Investors Trust	20201203	17.16	17.16	17.1	17.16	18201	15.5347
JHS.US	John Hancock Income Securities Trust	20201203	16.35	16.35	16.06	16.07	11520	14.9787	down	down	correct
JHX.US	James Hardie Industries plc	20201203	28.03	28.09	27.79	27.96	35472	27.0764	down	up	incorrect
JILL.US	J.Jill Inc	20201203	4.34	4.37	4.08	4.15	74300	4.15	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20201203	64.44	64.7	61	61.38	2251770	61.38	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201203	135.18	139.88	135.18	138.94	524795	138.94	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20201203	19.58	19.58	19.35	19.46	67414	18.5155	down	down	correct
JMIA.US	Jumia Technologies AG	20201203	33.4588	35.11	31.55	33.34	21779889	33.34	down	down	correct
JMM.US	Nuveen Multi	20201203	7.31	7.31	7.15	7.1774	8212	6.8223	down	down	correct
JMP.US	JMP Group LLC	20201203	3.4	3.74	3.31	3.51	96312	3.3969	up	down	incorrect
JNJ.US	Johnson & Johnson	20201203	148.04	149.58	147.69	149	7310486	145.3372	up	down	incorrect
JNPR.US	Juniper Networks Inc	20201203	21.63	21.79	21.4	21.63	3784433	21.0082
JOE.US	The St. Joe Company	20201203	32.45	33.2	32.26	33.07	208990	32.8475	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20201203	9.39	9.66	9.36	9.65	148653	8.6308	up	up	correct
JP.US	Jupai Holdings Limited	20201203	1.98	2.07	1.98	2.04	24748	2.04	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201203	9.26	9.3	9.24	9.27	284188	8.6285	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201203	23.8	23.9	23.7064	23.89	34113	22.3222	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20201203	9.5	9.53	9.4816	9.5	268644	8.8786
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201203	23.76	23.85	23.72	23.79	11669	22.3487	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201203	6.29	6.4	6.27	6.32	1075804	5.6471	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201203	13.34	13.48	13.27	13.41	96728	12.3408	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201203	8.56	8.68	8.56	8.63	1376535	8.0082	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20201203	8.45	8.58	8.44	8.53	74236	7.7788	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201203	12.86	13.0298	12.86	13.01	55640	12.0674	up	up	correct
JT.US	Jianpu Technology Inc	20201203	2.55	2.91	2.55	2.7	367977	2.7	up	up	correct
JTA.US	Nuveen Tax	20201203	9.32	9.4	9.23	9.34	83778	8.6947	up	up	correct
JTD.US	Nuveen Tax	20201203	13.89	14.04	13.89	14.01	31989	12.9778	up	up	correct
JW.US	B	20201203	35.3	35.3	35.3	35.3	11	35.0346
JWN.US	Nordstrom Inc	20201203	29	30.32	28.92	29.52	10177050	29.52	up	up	correct
K.US	Kellogg Company	20201203	62.6	63.07	62.45	63	1736237	60.7017	up	up	correct
KAI.US	Kadant Inc	20201203	131.61	131.75	129	129.38	31200	128.6478	down	down	correct
KAMN.US	Kaman Corporation	20201203	54.28	55.28	53.9624	54.61	122686	53.4457	up	down	incorrect
KAR.US	KAR Auction Services Inc	20201203	18.43	18.64	18.16	18.22	861013	18.22	down	down	correct
KB.US	KB Financial Group Inc	20201203	43.05	43.57	43	43.2	149885	41.5435	up	up	correct
KBH.US	KB Home	20201203	33.58	35.27	33.52	34.97	1126188	34.4921	up	up	correct
KBR.US	KBR Inc	20201203	27.75	28.05	27.5844	27.83	665155	27.4335	up	up	correct
KEN.US	Kenon Holdings Ltd	20201203	25.37	25.3891	24.94	25.04	1193	22.5506	down	down	correct
KEP.US	Korea Electric Power Corporation	20201203	10.1	10.16	10.07	10.11	92695	9.6505	up	down	incorrect
KEX.US	Kirby Corporation	20201203	53.08	53.87	52.5957	53.03	399103	53.03	down	down	correct
KEY.US	PK	20201203	27.38	27.49	27.23	27.49	28288	26.0832	up	up	correct
KEYS.US	Keysight Technologies Inc	20201203	121.88	123.09	121.63	122.64	936311	122.64	up	down	incorrect
KF.US	The Korea Fund Inc	20201203	37.37	38.2511	37.37	38.1	2527	29.5236	up	up	correct
KFS.US	Kingsway Financial Services Inc	20201203	3.7	4.09	3.67	4.08	224400	4.08	up	down	incorrect
KFY.US	Korn Ferry	20201203	41.05	41.9	40.94	41.32	193924	40.9502	up	up	correct
KGC.US	Kinross Gold Corporation	20201203	7.41	7.435	7.19	7.3	10485765	7.1657	down	down	correct
KIM.US	PM	20201203	26.78	26.78	26.6247	26.7	9586	25.4157	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201203	14.37	14.38	14.31	14.36	129724	13.1807	down	down	correct
KKR.US	PC	20201203	56.31	57.67	56.31	56.9	147408	55.6652	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20201203	41.28	41.42	40.12	40.51	1827104	39.7401	down	down	correct
KLR.US	Kaleyra Inc	20201203	9.29	9.7	8.8	8.96	158200	8.96	down	down	correct
KMB.US	Kimberly	20201203	136.64	137.95	136.45	137.82	2363544	133.2152	up	up	correct
KMI.US	Kinder Morgan Inc	20201203	14.44	14.66	14.3	14.49	17671381	13.5847	up	down	incorrect
KMPR.US	Kemper Corporation	20201203	76.22	76.88	75.4201	76.21	179837	74.8672	down	down	correct
KMT.US	Kennametal Inc	20201203	35.74	36.23	35.38	35.83	451506	35.0819	up	up	correct
KMX.US	CarMax Inc	20201203	96.27	97.34	95.65	96.27	882275	96.27
KN.US	Knowles Corporation	20201203	17.4	17.6	17.365	17.47	328969	17.47	up	up	correct
KNL.US	Knoll Inc	20201203	14.33	14.61	14.09	14.38	103596	14.2406	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20201203	15	15	14.63	14.95	111947	13.3857	down	down	correct
KNX.US	Knight	20201203	41.03	41.36	40.24	40.32	2714932	40.0175	down	down	correct
KO.US	The Coca	20201203	51.9	52.94	51.9	52.78	17318881	51.1669	up	up	correct
KODK.US	Eastman Kodak Company	20201203	7.3	7.42	7.13	7.23	2846734	7.23	down	down	correct
KOF.US	Coca	20201203	46.86	46.99	46.18	46.32	153004	44.0928	down	down	correct
KOP.US	Koppers Holdings Inc	20201203	28.23	28.24	27.055	27.57	133949	27.57	down	down	correct
KOS.US	Kosmos Energy Ltd	20201203	1.87	2	1.76	1.97	12017100	1.97	up	down	incorrect
KR.US	The Kroger Co	20201203	30.89	31.2	30.3523	30.88	33237103	30.264	down	down	correct
KRA.US	Kraton Corporation	20201203	28.63	28.69	27.68	27.86	295462	27.86	down	down	correct
KRC.US	Kilroy Realty Corporation	20201203	61.9	62.735	61.65	62.14	626878	60.2361	up	up	correct
KRG.US	Kite Realty Group Trust	20201203	14.68	14.86	14.495	14.58	478040	14.0758	down	down	correct
KRO.US	Kronos Worldwide Inc	20201203	14.23	14.47	14.02	14.46	615476	13.7646	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20201203	9.39	9.4	9	9.22	335583	8.3631	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201203	11.45	11.45	11.35	11.41	45040	10.8472	down	down	correct
KSS.US	Kohl's Corporation	20201203	38.74	39.66	38.28	38.63	7477814	37.9391	down	down	correct
KSU.US	P	20201203	30.505	30.505	30.505	30.505	0	29.682
KT.US	KT Corporation	20201203	11.16	11.23	11.13	11.14	639343	10.5448	down	down	correct
KTB.US	Kontoor Brands Inc	20201203	42.99	44.52	42.32	43.45	304368	41.7843	up	up	correct
KTF.US	DWS Municipal Income Trust	20201203	11.43	11.47	11.42	11.47	94748	10.9273	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201203	33.67	33.67	33.67	33.67	82	31.6644
KTN.US	Credit	20201203	33.55	33.5501	33.55	33.5501	526	31.5383	up	up	correct
KW.US	Kennedy	20201203	16.08	16.2	16.02	16.1	542942	15.3981	up	up	correct
KWR.US	Quaker Chemical Corporation	20201203	242.78	246.34	241.55	242.78	34411	241.1913
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201203	6.29	6.54	6.18	6.42	1948914	5.8906	up	up	correct
L.US	Loews Corporation	20201203	42.51	43.19	42.35	42.62	793526	42.426	up	up	correct
LAC.US	Lithium Americas Corp	20201203	10.92	10.95	10.4	10.43	3156455	10.43	down	down	correct
LAD.US	Lithia Motors Inc	20201203	290.08	295.97	289.1115	293.15	296662	292.0648	up	down	incorrect
LADR.US	Ladder Capital Corp	20201203	9.61	9.68	9.41	9.54	1085205	8.8742	down	down	correct
LAIX.US	LAIX Inc	20201203	1.42	1.48	1.39	1.43	209000	1.43	up	up	correct
LAZ.US	Lazard Ltd	20201203	39.26	40.68	38.93	40.45	594900	38.8431	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20201203	10.43	10.56	9.99	10.23	547600	10.23	down	down	correct
LC.US	LendingClub Corporation	20201203	8.48	8.48	8.13	8.16	1000652	8.16	down	up	incorrect
LCI.US	Lannett Company Inc	20201203	6.64	6.837	6.59	6.67	277700	6.67	up	up	correct
LCII.US	LCI Industries	20201203	126.5	128.875	125.41	126.75	57941	123.7945	up	up	correct
LDOS.US	Leidos Holdings Inc	20201203	102.5	103.5	101.69	102.89	792647	101.0838	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201203	25.28	25.3	25.1507	25.3	41876	23.2326	up	up	correct
LEA.US	Lear Corporation	20201203	145.85	149.49	144.5	149.02	559726	147.3051	up	up	correct
LEAF.US	Leaf Group Ltd	20201203	5.27	5.6829	5.26	5.58	199074	5.58	up	up	correct
LEAP.US	WS	20201203	13.02	13.02	11.91	12.5	25074	12.5	down	down	correct
LEG.US	Leggett & Platt Incorporated	20201203	42.8	44.42	42.73	44.27	807075	42.3218	up	down	incorrect
LEJU.US	Leju Holdings Limited	20201203	2.3	2.3	2.17	2.18	126400	2.18	down	down	correct
LEN.US	Lennar Corporation	20201203	71.53	75.585	71.53	75.42	3528317	74.6308	up	up	correct
LENB.US	Lennar Corporation	20201203	57.02	60.42	57.02	60.33	145879	59.7442	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201203	8.53	8.6452	8.47	8.6	122917	8.1748	up	down	incorrect
LEVI.US	Levi Strauss & Co	20201203	18.97	19.43	18.8	19.4	1699279	19.2059	up	up	correct
LFC.US	China Life Insurance Company Limited	20201203	11.53	11.58	11.5	11.53	338721	10.9546
LGC.US	U	20201203	1.38	1.38	1.38	1.38	0	1.38
LGF.US	B	20201203	8.97	9.22	8.97	9.09	604642	9.09	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20201203	9.84	10.02	9.81	9.88	780116	9.88	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20201203	17.52	17.6	17.3334	17.57	42530	15.8174	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20201203	199.33	200.44	195.88	196.64	822431	196.64	down	down	correct
LHX.US	L3Harris Technologies Inc	20201203	191.98	194.55	191.53	192.7	1321351	189.0656	up	down	incorrect
LII.US	Lennox International Inc	20201203	282.24	285.26	279.4481	280.53	325913	277.444	down	down	correct
LIN.US	Linde plc	20201203	252.61	252.73	245.76	246.2	2464016	242.6503	down	up	incorrect
LINX.US	Linx S.A	20201203	7	7.13	6.98	7.08	46200	6.9761	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201203	3.15	3.29	3.1	3.2	700900	3.2	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20201203	28.27	28.93	27.78	28.75	439436	28.75	up	up	correct
LLY.US	Eli Lilly and Company	20201203	145.7	146.5	143.13	144.11	4059610	141.962	down	down	correct
LMND.US	Lemonade Inc	20201203	66.99	83.17	65.92	80.35	9344400	80.35	up	up	correct
LMT.US	Lockheed Martin Corporation	20201203	362.12	369.5	360.96	362.03	1758402	351.3939	down	up	incorrect
LNC.US	Lincoln National Corporation	20201203	51.53	52.88	51.14	52.21	1899389	50.7852	up	up	correct
LND.US	BrasilAgro	20201203	5.17	5.28	5.12	5.12	16624	4.7147	down	down	correct
LNN.US	Lindsay Corporation	20201203	117.66	117.8838	114.32	115.16	52860	114.2344	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201203	5.79	5.98	5.67	5.93	293700	5.93	up	up	correct
LOW.US	Lowe's Companies Inc	20201203	151.99	153.15	151.36	151.97	4870135	149.8238	down	down	correct
LPG.US	Dorian LPG Ltd	20201203	10.6	10.9	10.53	10.8	281040	9.9756	up	up	correct
LPI.US	Laredo Petroleum Inc	20201203	12.19	12.67	11.585	12.42	897544	12.42	up	up	correct
LPL.US	LG Display Co. Ltd	20201203	7.26	7.29	7.21	7.21	247327	7.21	down	down	correct
LPX.US	Louisiana	20201203	34.41	36.29	34.27	36.23	1353749	35.8029	up	down	incorrect
LRN.US	Stride Inc	20201203	22.42	22.74	21.87	21.98	758772	21.98	down	down	correct
LSI.US	Life Storage Inc	20201203	109.17	110.86	109.17	109.99	489870	71.0693	up	up	correct
LSPD.US	Lightspeed POS Inc	20201203	58.7	61.05	58.19	60.75	778900	60.75	up	up	correct
LTC.US	LTC Properties Inc	20201203	37.71	38.38	37.6	37.99	233671	35.5782	up	up	correct
LTHM.US	Livent Corporation	20201203	15.5	15.55	14.2	14.48	4411400	14.48	down	up	incorrect
LU.US	Lufax Holding Ltd	20201203	15.48	15.75	14.37	14.43	5242366	14.43	down	down	correct
LUB.US	Luby's Inc	20201203	2.84	2.92	2.76	2.89	73218	1.7589	up	up	correct
LUMN.US	Lumen Technologies Inc	20201203	10.5	10.62	10.46	10.51	6968181	9.9244	up	up	correct
LUV.US	Southwest Airlines Co	20201203	47.95	49.53	47.66	47.82	9892202	47.82	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20201203	58.58	59.75	58.1	58.66	5297941	58.66	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20201203	73	76.22	72.64	75.66	838972	74.6332	up	up	correct
LXFR.US	Luxfer Holdings PLC	20201203	15.52	16.26	15.18	16.06	126236	15.6642	up	up	correct
LXP.US	PC	20201203	58.25	58.25	58.25	58.25	0	55.1568
LXU.US	LSB Industries Inc	20201203	2.78	2.96	2.7497	2.88	188503	2.2154	up	up	correct
LYB.US	LyondellBasell Industries N.V	20201203	85.74	86.435	85.3	85.63	2622710	83.0326	down	down	correct
LYG.US	Lloyds Banking Group plc	20201203	2.06	2.09	2.05	2.08	7558091	2.0217	up	up	correct
LYV.US	Live Nation Entertainment Inc	20201203	70.44	70.83	68.71	69.22	1891235	69.22	down	down	correct
LZB.US	La	20201203	37.34	38.645	37.25	38.4	312841	37.7731	up	up	correct
M.US	Macy's Inc	20201203	11.01	11.6	10.98	11.23	31354243	11.0831	up	up	correct
MA.US	Mastercard Incorporated	20201203	338.56	342.315	334.12	335.14	3080295	333.5041	down	down	correct
MAA.US	PI	20201203	67	67.28	67	67.28	1426	61.9375	up	up	correct
MAC.US	The Macerich Company	20201203	10.6	11.59	10.34	11.07	10249100	10.6405	up	up	correct
MAIN.US	Main Street Capital Corporation	20201203	32.01	32.805	31.9238	32.59	374993	30.5606	up	up	correct
MAN.US	ManpowerGroup Inc	20201203	88.49	89.74	88.32	88.6	392811	86.5098	up	up	correct
MANU.US	Manchester United plc	20201203	16.11	16.11	15.67	15.94	129094	15.7515	down	up	incorrect
MAS.US	Masco Corporation	20201203	51.71	52.69	51.55	52.06	1808103	51.3479	up	up	correct
MATX.US	Matson Inc	20201203	57.78	59.56	57.78	58.7	172819	57.8522	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201203	11.63	11.64	11.59	11.64	133126	11.06	up	down	incorrect
MAX.US	MediaAlpha Inc	20201203	34.32	37.545	34.32	36.53	214078	36.53	up	up	correct
MAXR.US	Maxar Technologies Inc	20201203	27.75	28.599	27.58	28.22	542199	28.1792	up	up	correct
MBI.US	MBIA Inc	20201203	6.55	6.67	6.47	6.54	202700	6.54	down	up	incorrect
MBSC.US	UN	20201203	13.4	13.7	13.2	13.5	10205	13.5	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201203	8.565	8.58	8.45	8.46	4026558	7.5774	down	down	correct
MC.US	Moelis & Company	20201203	41.12	41.96	41.055	41.74	390078	35.791	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201203	14.84	14.91	14.75	14.84	38712	14.1737
MCB.US	Metropolitan Bank Holding Corp	20201203	32.13	33.027	32.06	32.4	3100	32.4	up	up	correct
MCD.US	McDonald's Corporation	20201203	210.94	213.23	210.5581	211.51	3732543	206.7757	up	up	correct
MCI.US	Barings Corporate Investors	20201203	13.32	13.75	13.1	13.36	31247	12.5116	up	up	correct
MCK.US	McKesson Corporation	20201203	180.55	181.065	178.71	179.16	946282	177.5387	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201203	6.48	6.57	6.41	6.52	139775	5.8059	up	up	correct
MCO.US	Moody's Corporation	20201203	277.03	281.1	277.03	279.88	1140002	277.8092	up	up	correct
MCR.US	MFS Charter Income Trust	20201203	8.5	8.52	8.47	8.52	76484	7.8107	up	up	correct
MCS.US	The Marcus Corporation	20201203	13.12	13.64	11.01	11.22	3326775	11.22	down	down	correct
MCY.US	Mercury General Corporation	20201203	44.75	45.36	44.61	45.13	90321	42.6555	up	up	correct
MD.US	MEDNAX Inc	20201203	21	21.44	20.61	21.18	707183	21.18	up	up	correct
MDC.US	M.D.C. Holdings Inc	20201203	45.88	48.55	45.86	48.3	428746	43.3675	up	up	correct
MDLA.US	Medallia Inc	20201203	34.24	35.7	33.94	35.13	2242600	35.13	up	up	correct
MDLQ.US	Medley LLC	20201203	8.13	8.25	7.79	7.79	65373	7.3888	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20201203	7.31	7.71	7.3	7.37	11782	7.022	up	up	correct
MDP.US	Meredith Corporation	20201203	20.56	21.29	20.5068	20.56	405438	20.56
MDT.US	Medtronic plc	20201203	113.27	113.54	112.11	112.47	3441453	109.553	down	down	correct
MDU.US	MDU Resources Group Inc	20201203	25	25.23	24.63	24.95	812147	24.0599	down	down	correct
MEC.US	Mayville Engineering Company Inc	20201203	11.15	11.78	11.149	11.63	69900	11.63	up	up	correct
MED.US	Medifast Inc	20201203	204.03	208.335	204.03	205.98	86118	199.7682	up	up	correct
MEG.US	Montrose Environmental Group Inc	20201203	27.67	27.95	26.17	27.65	494806	27.65	down	down	correct
MEI.US	Methode Electronics Inc	20201203	37.4	37.41	35.1	36.04	310614	35.6314	down	down	correct
MER.US	PK	20201203	26.66	26.98	26.61	26.98	107300	26.5764	up	up	correct
MET.US	PF	20201203	26.7	26.74	26.59	26.6	81465	25.4124	down	down	correct
MFA.US	PC	20201203	21.34	22.15	21.34	21.87	38578	20.3825	up	up	correct
MFC.US	Manulife Financial Corporation	20201203	17.37	17.67	17.37	17.59	2903917	16.7835	up	up	correct
MFG.US	Mizuho Financial Group Inc	20201203	2.64	2.65	2.61	2.61	635227	2.5516	down	down	correct
MFGP.US	Micro Focus International plc	20201203	5.18	6.5	5.16	5.71	7136289	5.4896	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201203	14.17	14.17	14.02	14.13	74487	13.5301	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20201203	6.64	6.68	6.6	6.68	34883	6.3735	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201203	25.18	25.2	25.16	25.18	14493	25.18
MFV.US	MFS Special Value Trust	20201203	5.9	5.95	5.8592	5.9099	25198	5.3963	up	up	correct
MG.US	Mistras Group Inc	20201203	5.37	5.37	5.05	5.25	120704	5.25	down	up	incorrect
MGA.US	Magna International Inc	20201203	61.33	62.38	60.73	62.02	894439	60.822	up	up	correct
MGF.US	MFS Government Markets Income Trust	20201203	4.66	4.67	4.64	4.65	119294	4.4483	down	down	correct
MGM.US	MGM Resorts International	20201203	29.58	30.6	29.52	29.91	8955573	29.9003	up	up	correct
MGP.US	MGM Growth Properties LLC	20201203	31.54	32.62	31.43	32.55	1602430	30.6968	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20201203	27.74	27.81	27.6116	27.7	21548	26.2678	down	down	correct
MGRB.US	MGRB	20201203	26.17	26.24	26.17	26.24	80700	25.3319	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201203	20.67	20.88	20.593	20.76	37979	19.6562	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20201203	6.56	6.8	6.5	6.76	3524271	6.7225	up	up	correct
MH.US	PD	20201203	10.49	10.55	10.4441	10.45	11509	10.45	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201203	15.85	15.97	15.85	15.91	54500	15.1649	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201203	7.39	7.43	7.38	7.38	40421	7.1258	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20201203	12.34	12.395	12.3	12.35	94512	11.7796	up	up	correct
MHK.US	Mohawk Industries Inc	20201203	130.87	134.52	127.27	132.28	991091	132.28	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201203	20.09	20.2301	20.09	20.15	15908	20.15	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201203	13.86	13.87	13.83	13.87	40109	13.2046	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20201203	22.3	22.35	22.22	22.35	7224	20.5881	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20201203	32.56	33.14	32.45	32.62	1315800	1.9323	up	up	correct
MIN.US	MFS Intermediate Income Trust	20201203	3.82	3.83	3.81	3.81	254616	3.4808	down	down	correct
MIR.US	Mirion Technologies Inc	20201203	10.4	10.54	10.36	10.38	536326	10.38	down	down	correct
MITT.US	PC	20201203	19.7	19.806	19.7	19.738	1709	18.1689	up	up	correct
MIXT.US	MiX Telematics Limited	20201203	10.56	10.7	10.5466	10.6	9012	10.3958	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201203	14.4	14.4199	14.29	14.35	39770	13.6767	down	down	correct
MKC.US	V	20201203	96.86	96.86	92.56	92.56	700	91.1355	down	down	correct
MKL.US	Markel Corporation	20201203	990.65	994.94	975.7	978.62	41900	978.62	down	down	correct
ML.US	MoneyLion Inc	20201203	9.9	9.98	9.88	9.98	147744	9.98	up	up	correct
MLI.US	Mueller Industries Inc	20201203	32.95	33.5	32.425	33.17	269086	32.8047	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20201203	271.94	282.84	268.08	281.15	545888	279.3874	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201203	11.98	12.26	11.86	12.05	16629	12.05	up	up	correct
MLR.US	Miller Industries Inc	20201203	34.23	34.85	34.051	34.57	37454	33.7573	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20201203	115.98	117	115.115	116.54	2452470	114.7915	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201203	21.96	21.96	21.67	21.67	33090	20.6085	down	down	correct
MMI.US	Marcus & Millichap Inc	20201203	35.87	36.455	35.87	36.22	54443	36.22	up	up	correct
MMM.US	3M Company	20201203	171.04	173.39	171.04	171.83	2377756	166.5436	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201203	42.2	43.84	41.75	43.48	1218518	39.7931	up	up	correct
MMS.US	Maximus Inc	20201203	71.77	71.985	67.65	67.88	574883	66.9851	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20201203	6.02	6.1	6.02	6.06	108608	5.6111	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201203	12.76	12.8	12.7389	12.79	70540	12.268	up	up	correct
MN.US	Manning & Napier Inc	20201203	4.8	5.3	4.7383	5.22	178782	5.159	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201203	14.7	14.85	14.7	14.825	25190	14.1751	up	up	correct
MNR.US	PC	20201203	25	25.019	24.97	24.985	89146	23.5158	down	down	correct
MNRL.US	Brigham Minerals Inc	20201203	10.6	10.76	10.4	10.47	398200	9.7277	down	down	correct
MNSO.US	MINISO Group Holding Limited	20201203	19.6	20.2	19.42	19.94	387600	19.7066	up	up	correct
MO.US	Altria Group Inc	20201203	40.23	40.53	39.925	40.42	14800252	36.8663	up	up	correct
MOD.US	Modine Manufacturing Company	20201203	11.39	11.39	11.04	11.09	649449	11.09	down	down	correct
MODN.US	Model N Inc	20201203	34.42	34.78	33.01	33.03	335412	33.03	down	down	correct
MOG.US	A	20201203	80.96	81.63	80.15	80.71	69964	79.709	down	down	correct
MOGU.US	MOGU Inc	20201203	2.33	2.38	2.26	2.29	154624	2.29	down	down	correct
MOH.US	Molina Healthcare Inc	20201203	207.19	210.63	206.685	208.12	209944	208.12	up	up	correct
MOS.US	The Mosaic Company	20201203	21.36	21.74	21.0802	21.23	5763619	21.0581	down	down	correct
MOV.US	Movado Group Inc	20201203	16.98	17.73	16.98	17.32	110271	16.7985	up	up	correct
MP.US	WS	20201203	21.23	22.35	20.8822	22.11	2034501	22.11	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201203	14.65	14.73	14.5326	14.64	23316	13.98	down	down	correct
MPC.US	Marathon Petroleum Corporation	20201203	40.75	41.925	40.2501	40.99	4191696	39.3895	up	up	correct
MPLN.US	WS	20201203	7	7.1699	6.95	7.03	2904579	7.03	up	down	incorrect
MPLX.US	MPLX LP	20201203	21.98	22.49	21.8	22.12	2895830	19.6408	up	up	correct
MPV.US	Barings Participation Investors	20201203	12.12	12.37	12.021	12.21	22927	11.5003	up	up	correct
MPW.US	Medical Properties Trust Inc	20201203	19.63	20.08	19.55	20.01	4080377	18.7383	up	down	incorrect
MPX.US	Marine Products Corporation	20201203	15.89	15.92	15.31	15.38	24997	14.9387	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201203	13.76	13.8	13.7	13.75	30927	13.0942	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201203	16.81	16.87	16.46	16.53	81249	15.6908	down	down	correct
MRC.US	MRC Global Inc	20201203	6.17	6.18	5.96	6.07	329472	6.07	down	down	correct
MRK.US	Merck & Co. Inc	20201203	81.8777	81.9077	80.7586	81.3881	6760629	74.3517	down	down	correct
MRO.US	Marathon Oil Corporation	20201203	6.14	6.31	6.005	6.19	35813078	6.1009	up	down	incorrect
MS.US	PL	20201203	26.71	26.79	26.63	26.7	54927	25.5115	down	down	correct
MSA.US	MSA Safety Incorporated	20201203	149.6	150.64	147.61	147.93	99435	146.3456	down	down	correct
MSB.US	Mesabi Trust	20201203	24.72	25	24.23	24.87	37569	22.5988	up	up	correct
MSC.US	Studio City International Holdings Limited	20201203	14.72	14.87	14	14	700	14	down	down	correct
MSCI.US	MSCI Inc	20201203	416.2	422.25	415.36	419.3	282418	416.4862	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201203	9.08	9.1	9.063	9.09	47476	8.5564	up	up	correct
MSGE.US	W	20201203	79.42	79.98	78.33	79.1	227031	79.1	down	down	correct
MSGS.US	W	20201203	176.96	178.92	176.2	177.52	136626	177.52	up	up	correct
MSI.US	Motorola Solutions Inc	20201203	170.83	172.55	168.6012	171.12	776128	168.1505	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20201203	82.6	82.98	81.74	82.2	182733	79.4251	down	down	correct
MSP.US	Datto Holding Corp	20201203	28.56	28.66	27.8681	28.26	187770	28.26	down	down	correct
MT.US	ArcelorMittal	20201203	20.33	20.72	20.14	20.4	4182600	20.2111	up	up	correct
MTB.US	M&T Bank Corporation	20201203	123.15	126.17	120.63	124.83	1058612	121.1769	up	down	incorrect
MTCN.US	Arcelormittal	20201203	48.66	50.02	48.66	49.378	30500	49.378	up	up	correct
MTD.US	Mettler	20201203	1146.9	1156.38	1129.24	1132	114956	1132	down	down	correct
MTDR.US	Matador Resources Company	20201203	10.65	10.9	10.42	10.65	2824875	10.6085
MTG.US	MGIC Investment Corporation	20201203	12.32	12.47	12.11	12.24	3787391	12.0004	down	down	correct
MTH.US	Meritage Homes Corporation	20201203	85.76	90.69	85.76	90.02	435783	90.02	up	up	correct
MTL.US	P	20201203	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201203	273.52	280.92	271.14	274.45	499455	273.0329	up	up	correct
MTOR.US	Meritor Inc	20201203	27.51	28.49	26.96	27.18	784738	27.18	down	up	incorrect
MTR.US	Mesa Royalty Trust	20201203	4.38	4.5145	4.38	4.41	10467	4.1886	up	up	correct
MTRN.US	Materion Corporation	20201203	60.46	60.46	59.06	59.24	26878	58.874	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201203	20.58	20.58	20.48	20.54	34014	20.3501	down	down	correct
MTW.US	The Manitowoc Company Inc	20201203	11.37	11.415	11.225	11.39	396121	11.39	up	up	correct
MTX.US	Minerals Technologies Inc	20201203	62.89	63.15	61.64	61.93	59634	61.7666	down	down	correct
MTZ.US	MasTec Inc	20201203	58.62	61.75	57.8	61.22	1072609	61.22	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201203	14.8	14.95	14.74	14.87	59219	14.1113	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201203	14.65	14.67	14.6	14.67	71450	14.0094	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201203	13.22	13.25	13.15	13.18	33055	12.5597	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201203	4.36	4.4	4.35	4.36	1719722	4.36
MUH.US	BlackRock MuniHoldings Fund II Inc	20201203	15.08	15.12	15.06	15.1	12299	14.8663	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201203	14.65	14.7	14.57	14.7	81105	14.042	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201203	14.36	14.4	14.19	14.35	113399	13.6031	down	down	correct
MUR.US	Murphy Oil Corporation	20201203	10.94	11.4799	10.755	11.22	5364735	10.9371	up	up	correct
MUSA.US	Murphy USA Inc	20201203	124.26	125.82	123.21	124.84	248310	123.953	up	up	correct
MUX.US	McEwen Mining Inc	20201203	1.03	1.04	0.98	0.985	3571500	0.985	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20201203	9.02	9.08	9.02	9.08	114843	8.6709	up	up	correct
MVO.US	MV Oil Trust	20201203	2.65	2.74	2.63	2.66	82623	2.3101	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201203	15.08	15.08	14.8953	14.98	22547	14.2611	down	down	correct
MWA.US	Mueller Water Products Inc	20201203	11.88	11.95	11.75	11.78	546542	11.6065	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20201203	14.25	14.62	14.2	14.35	494863	14.35	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20201203	9.5	9.61	9.5	9.58	6410	9.58	up	up	correct
MXF.US	The Mexico Fund Inc	20201203	13.43	13.55	13.43	13.52	23490	13.2017	up	down	incorrect
MXL.US	MaxLinear Inc	20201203	31.67	32.23	31.27	31.35	364064	31.35	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20201203	14.49	14.49	14.4	14.48	28769	13.8388	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20201203	14.4	14.4	14.27	14.31	73576	13.6292	down	down	correct
MYE.US	Myers Industries Inc	20201203	17.47	17.7	17.28	17.57	105401	16.9797	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201203	14.1	14.1227	14.04	14.12	115895	13.4863	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201203	14.19	14.25	14.15	14.25	44028	13.5148	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201203	13.21	13.21	13.13	13.18	31806	12.5584	down	down	correct
MYOV.US	Myovant Sciences Ltd	20201203	23.62	24.75	23	24.43	732710	24.43	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201203	15.02	15.03	14.94	15.02	150852	14.3974
NAD.US	Nuveen Quality Municipal Income Fund	20201203	15.04	15.05	14.99	15	496707	14.3306	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20201203	14.06	14.06	13.975	14.03	33289	13.4529	down	down	correct
NAT.US	Nordic American Tankers Limited	20201203	3.16	3.28	3.16	3.23	2245163	3.1623	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201203	15.58	15.59	15.5692	15.575	2710	14.991	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201203	23.19	23.21	23.05	23.2	74138	21.8873	up	up	correct
NBHC.US	National Bank Holdings Corporation	20201203	33.48	33.73	33	33.17	193933	32.4591	down	down	correct
NBR.US	Nabors Industries Ltd	20201203	58.11	59.88	56	56.98	382652	56.98	down	down	correct
NC.US	NACCO Industries Inc	20201203	26.39	27.44	26.39	26.54	11794	25.7603	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201203	10.48	10.52	10.41	10.49	33908	10.1705	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201203	23.6	25.8	23.55	25.42	44080500	25.42	up	up	correct
NCR.US	NCR Corporation	20201203	30.38	31.64	29.82	31.33	1877372	31.33	up	up	correct
NCV.US	PA	20201203	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201203	26.35	26.35	26.312	26.312	1065	26.312	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201203	15.1	15.2	15.031	15.18	347500	14.2724	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201203	12.96	13.545	12.96	13.24	19749	12.8449	up	up	correct
NEA.US	Nuveen AMT	20201203	14.83	14.83	14.795	14.81	534229	14.1686	down	down	correct
NEE.US	PP	20201203	48.59	49	48.53	48.77	330174	48.77	up	up	correct
NEM.US	Newmont Corporation	20201203	60.2	60.61	59.21	59.51	5479891	56.9956	down	down	correct
NEP.US	NextEra Energy Partners LP	20201203	63.19	63.84	62.426	63	687982	60.9983	down	down	correct
NET.US	Cloudflare Inc	20201203	72.97	75.19	72.33	74.13	3391200	74.13	up	up	correct
NETI.US	Eneti Inc	20201203	15.42	16.16	15.42	16.02	104845	15.9092	up	up	correct
NEU.US	NewMarket Corporation	20201203	375.3	378	373.4161	374.36	22732	363.9877	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201203	15.4	15.42	15.34	15.37	28828	14.4665	down	down	correct
NEW.US	Puxin Limited	20201203	7.25	7.62	7.03	7.3	449500	7.3	up	up	correct
NEWR.US	New Relic Inc	20201203	60.4	63.22	60.39	61.62	439479	61.62	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20201203	3.13	3.231	3.05	3.18	1036800	3.18	up	up	correct
NEXA.US	Nexa Resources S.A	20201203	7.8	9	7.71	8.3	82748	8.0933	up	up	correct
NFG.US	National Fuel Gas Company	20201203	40.63	41.1	39.99	41.06	526822	39.5836	up	up	correct
NFH.US	WS	20201203	8.89	8.95	8.8	8.9	348313	8.9	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201203	13.04	13.13	13.01	13.06	268758	12.0895	up	up	correct
NGG.US	National Grid plc	20201203	58.04	58.1	57.475	57.58	517126	54.677	down	down	correct
NGL.US	PC	20201203	11.26	11.804	10.8787	11.71	27295	11.1917	up	up	correct
NGS.US	Natural Gas Services Group Inc	20201203	11.79	12	11.49	11.66	67600	11.66	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201203	13.94	14.1	13.69	13.78	83998	13.5478	down	down	correct
NGVT.US	Ingevity Corporation	20201203	69.47	70.43	68.01	68.29	213500	68.29	down	down	correct
NHI.US	National Health Investors Inc	20201203	65.75	66.4222	65.5967	66.11	291139	62.2304	up	up	correct
NI.US	PB	20201203	28.04	28.04	27.63	27.93	21594	26.3363	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201203	13.85	13.88	13.8	13.82	63456	13.3134	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201203	27.12	27.98	27.11	27.62	246209	24.4291	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201203	10.56	10.56	10.5	10.51	24141	10.1863	down	down	correct
NINE.US	Nine Energy Service Inc	20201203	2.42	2.46	2.33	2.45	170617	2.45	up	up	correct
NIO.US	NIO Inc	20201203	47.9	48.65	45.21	45.35	173424000	45.35	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201203	14.65	14.65	14.49	14.55	16985	14.064	down	down	correct
NJR.US	New Jersey Resources Corporation	20201203	33.49	33.6109	32.89	33.02	554730	31.5814	down	down	correct
NKE.US	NIKE Inc	20201203	135.1	137.95	135	136.96	4930860	135.6649	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201203	12.85	12.86	12.8215	12.85	6682	12.3482
NKX.US	Nuveen California AMT	20201203	15.53	15.6	15.42	15.58	76548	14.9458	up	up	correct
NL.US	NL Industries Inc	20201203	4.89	5.25	4.89	5.02	70021	4.8454	up	up	correct
NLS.US	Nautilus Inc	20201203	20.47	20.65	18.47	18.84	2297676	18.84	down	down	correct
NLSN.US	Nielsen Holdings plc	20201203	16.4	17.31	16.29	17.24	4464277	17.0688	up	up	correct
NLY.US	PI	20201203	24.09	24.2	23.98	24.05	62642	22.8896	down	down	correct
NM.US	PH	20201203	4.34	4.82	4.26	4.79	7700	4.79	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201203	12.8	12.9	12.75	12.83	303600	12.151	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201203	0.525	0.5621	0.525	0.5605	7865	5.605	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201203	11.41	11.58	11.36	11.42	28778	11.0628	up	up	correct
NMK.US	PC	20201203	104.5621	104.5621	104.355	104.355	50	99.5743	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20201203	8	8.44	7.96	8.38	91162	8.3099	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20201203	4.52	4.74	4.28	4.74	3379	4.74	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20201203	4.34	4.82	4.26	4.79	7700	4.79	up	up	correct
NMR.US	Nomura Holdings Inc	20201203	5.38	5.42	5.33	5.39	150585	5.2602	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201203	14.95	14.95	14.88	14.94	3744	14.3469	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201203	14.73	14.73	14.73	14.73	240	14.2079
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201203	13.84	13.96	13.81	13.83	292131	13.1319	down	down	correct
NNI.US	Nelnet Inc	20201203	69.01	69.34	68.01	68.77	31779	67.9782	down	up	incorrect
NNN.US	National Retail Properties Inc	20201203	38.14	39.19	38.08	39	1076220	37.2239	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201203	10.32	10.4	10.24	10.33	20240	6.4238	up	down	incorrect
NOA.US	North American Construction Group Ltd	20201203	10.86	11.1	10.68	11.02	99987	10.9144	up	up	correct
NOAH.US	Noah Holdings Limited	20201203	32.12	32.75	31.63	32.42	158763	32.42	up	up	correct
NOC.US	Northrop Grumman Corporation	20201203	299.17	304.75	298.72	303.43	992090	299.4057	up	up	correct
NOK.US	Nokia Corporation	20201203	4.03	4.06	4.01	4.02	18883641	4.02	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201203	14.13	14.13	14.13	14.13	677	13.6392
NOMD.US	Nomad Foods Limited	20201203	24.03	24.725	24.03	24.46	1198015	24.46	up	up	correct
NOV.US	NOV Inc	20201203	13.26	13.65	13.12	13.43	5156322	13.3728	up	up	correct
NOVA.US	Sunnova Energy International Inc	20201203	39.39	40.035	38.13	38.91	1950500	38.91	down	down	correct
NOW.US	ServiceNow Inc	20201203	527.79	539.5	523.3	525.24	1022407	525.24	down	down	correct
NP.US	Neenah Inc	20201203	50.98	51.475	50.55	50.83	157743	49.0681	down	up	incorrect
NPK.US	National Presto Industries Inc	20201203	86.4	88.4	86.4	87.43	15975	82.6037	up	up	correct
NPO.US	EnPro Industries Inc	20201203	72.04	72.11	69.95	71.22	84014	70.3875	down	down	correct
NPTN.US	NeoPhotonics Corporation	20201203	8.3	8.4802	8.26	8.28	539599	8.28	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201203	15.58	15.66	15.5195	15.62	34832	15.0739	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201203	14.1	14.43	14.1	14.16	113789	13.5323	up	up	correct
NR.US	Newpark Resources Inc	20201203	1.67	1.7	1.6	1.63	1096000	1.63	down	down	correct
NREF.US	PA	20201203	25.53	25.53	25.42	25.42	495	23.9044	down	down	correct
NRG.US	NRG Energy Inc	20201203	33.28	33.47	32.85	33.1	1724159	32.0349	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201203	8.18	8.54	8.15	8.51	252698	7.8774	up	up	correct
NRK.US	Nuveen New York AMT	20201203	13.25	13.3	13.24	13.29	114912	12.7494	up	up	correct
NRP.US	Natural Resource Partners L.P	20201203	14.05	14.47	13.9558	14.11	19095	12.9547	up	up	correct
NRT.US	North European Oil Royalty Trust	20201203	3.02	3.02	2.95	2.97	35035	2.7687	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201203	27.69	27.89	27.53	27.65	32900	26.2829	down	down	correct
NRZ.US	PC	20201203	20.21	20.25	20.01	20.03	64748	18.6705	down	down	correct
NS.US	PC	20201203	21.3	21.37	21.11	21.37	36715	19.4841	up	down	incorrect
NSA.US	PA	20201203	33.21	33.72	33.21	33.52	370243	32.1929	up	up	correct
NSC.US	Norfolk Southern Corporation	20201203	241.05	242.23	236.6	237.15	1308669	233.4854	down	down	correct
NSCO.US	WS	20201203	5.63	7.97	5.53	6	26930503	6	up	up	correct
NSH.US	WS	20201203	108	108	108	108	5047	108
NSL.US	Nuveen Senior Income Fund	20201203	5.14	5.2	5.13	5.17	360686	4.7938	up	up	correct
NSP.US	Insperity Inc	20201203	86.67	88.86	85.95	87.8	319187	84.4414	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201203	32.09	32.09	31.24	31.49	128791	30.0079	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20201203	18.95	19.24	18.66	19.02	442600	19.02	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201203	20.38	21.51	20.365	21.2	70595	20.0104	up	up	correct
NTP.US	Nam Tai Property Inc	20201203	4.99	5.08	4.98	5.01	17200	5.01	up	up	correct
NTR.US	Nutrien Ltd	20201203	48.62	49.86	48.6	49.29	1285496	47.7021	up	up	correct
NTST.US	NETSTREIT Corp	20201203	18.79	18.94	18.4	18.7	137682	18.021	down	down	correct
NTZ.US	Natuzzi S.p.A	20201203	11.11	12.2	10.22	11.87	209200	11.87	up	down	incorrect
NUE.US	Nucor Corporation	20201203	55.3	55.93	54.545	54.8	1791813	53.6519	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201203	15.71	15.858	15.672	15.84	40791	15.2192	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20201203	51.17	52.15	51.12	51.37	360441	49.8778	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201203	11.13	11.18	11.13	11.16	237037	10.8152	up	up	correct
NUW.US	Nuveen AMT	20201203	16.24	16.3	16.23	16.26	23700	15.6693	up	up	correct
NVG.US	Nuveen AMT	20201203	16.47	16.56	16.455	16.56	289297	15.6963	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201203	7.72	7.99	7.7	7.75	60945	7.75	up	down	incorrect
NVR.US	NVR Inc	20201203	3900	4050	3875.2	4000	30600	4000	up	up	correct
NVRO.US	Nevro Corp	20201203	158.71	159.47	153.76	156.59	289351	156.59	down	down	correct
NVS.US	Novartis AG	20201203	90.82	91.11	90.11	90.24	1499218	86.7586	down	down	correct
NVST.US	Envista Holdings Corporation	20201203	30.98	32.6	30.75	31.85	2154900	31.85	up	up	correct
NVT.US	nVent Electric plc	20201203	23.28	23.33	22.95	22.99	573474	22.4407	down	down	correct
NVTA.US	Invitae Corporation	20201203	50.02	51.29	49.69	50.07	1607487	50.07	up	up	correct
NWG.US	NatWest Group plc	20201203	4.51	4.59	4.49	4.53	935805	4.3986	up	up	correct
NWN.US	Northwest Natural Holding Company	20201203	48.44	48.575	47.72	47.79	93296	45.9711	down	up	incorrect
NX.US	Quanex Building Products Corporation	20201203	20.7	21.23	20.39	21.04	107296	20.6891	up	up	correct
NXC.US	Nuveen California Select Tax	20201203	15.72	15.79	15.7	15.76	12233	15.2079	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201203	14.25	14.28	14.23	14.23	47567	13.5844	down	down	correct
NXN.US	Nuveen New York Select Tax	20201203	13.18	13.2199	13.05	13.14	23302	12.7133	down	down	correct
NXP.US	Nuveen Select Tax	20201203	16.59	16.596	16.5	16.51	22581	15.9559	down	up	incorrect
NXQ.US	Nuveen Select Tax	20201203	15.54	15.54	15.38	15.48	41152	14.9466	down	down	correct
NXR.US	Nuveen Select Tax	20201203	16.69	16.69	16.51	16.62	27669	16.0198	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20201203	43.81	44.6	43.49	43.71	63924	42.3316	down	up	incorrect
NYC.US	New York City REIT Inc	20201203	10	10	9.9	10	13660	9.6911
NYCB.US	PU	20201203	46.01	46.5	45.77	46.5	11838	46.5	up	up	correct
NYT.US	The New York Times Company	20201203	45.21	46.56	44.99	46.32	1210260	46.0604	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201203	15.84	15.84	15.78	15.8	233889	15.0734	down	down	correct
O.US	Realty Income Corporation	20201203	60.83	61.685	60.68	61.09	1789798	58.5453	up	up	correct
OACB.US	WS	20201203	9.95	10.03	9.95	9.95	1790	9.95
OAK.US	PB	20201203	27.095	27.21	27.0495	27.17	5036	25.5559	up	up	correct
OC.US	Owens Corning	20201203	72.47	73.915	71.815	73.5	820038	72.6045	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201203	21.8	21.8	20.84	21.15	432900	21.15	down	down	correct
OCN.US	Ocwen Financial Corporation	20201203	23.8	24.35	22.92	23.66	61400	23.66	down	down	correct
ODC.US	Oil	20201203	34.52	35.5	34.49	35.15	10918	34.1206	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20201203	15.57	15.94	15.3	15.84	301076	15.84	up	up	correct
OFC.US	Corporate Office Properties Trust	20201203	26.28	26.42	26.07	26.16	640157	25.1141	down	down	correct
OFG.US	OFG Bancorp	20201203	17.6	17.65	17.245	17.4	129210	17.1257	down	down	correct
OGE.US	OGE Energy Corp	20201203	32.95	32.99	32.46	32.62	836568	31.0546	down	down	correct
OGS.US	ONE Gas Inc	20201203	79.03	79.395	77.89	78.1	268788	75.6502	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20201203	37.38	37.99	36.68	37.79	1981604	35.0094	up	up	correct
OI.US	O	20201203	11.96	12.32	11.87	12.2	1152904	12.2	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201203	7.62	7.67	7.58	7.59	61846	7.2149	down	down	correct
OIBR.US	C	20201203	2.06	2.08	2.02	2.03	1750702	2.03	down	up	incorrect
OII.US	Oceaneering International Inc	20201203	6.73	6.9	6.585	6.74	857151	6.74	up	up	correct
OIS.US	Oil States International Inc	20201203	4.91	5	4.79	4.91	751145	4.91
OKE.US	ONEOK Inc	20201203	37.55	39.07	37.17	38.49	3526769	35.7856	up	up	correct
OLN.US	Olin Corporation	20201203	22.21	22.46	21.87	21.89	1451410	21.4906	down	down	correct
OLP.US	One Liberty Properties Inc	20201203	18.75	18.98	18.575	18.85	47332	17.3513	up	up	correct
OMC.US	Omnicom Group Inc	20201203	64.22	65.48	63.85	65.06	2173593	62.0673	up	up	correct
OMF.US	OneMain Holdings Inc	20201203	40.54	40.77	39.69	39.87	513600	33.5279	down	down	correct
OMI.US	Owens & Minor Inc	20201203	25.15	25.5	24.11	24.91	797450	24.9014	down	down	correct
ONE.US	OneSmart International Education Group Limited	20201203	3.82	4.01	3.78	3.97	557300	3.97	up	up	correct
ONTO.US	Onto Innovation Inc	20201203	44.83	45.86	44.59	44.76	200633	44.76	down	down	correct
OOMA.US	Ooma Inc	20201203	16.58	16.6	16.362	16.58	90100	16.58
OPY.US	Oppenheimer Holdings Inc	20201203	30.75	31.1	30.45	30.62	99951	28.6901	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20201203	11.3	11.36	11.12	11.16	486179	10.998	down	down	correct
ORA.US	Ormat Technologies Inc	20201203	77.24	77.94	75.72	76.2	348235	75.7034	down	down	correct
ORAN.US	Orange S.A	20201203	12.33	12.365	12.17	12.34	947595	11.3837	up	up	correct
ORC.US	Orchid Island Capital Inc	20201203	5.42	5.42	5.34	5.37	1257234	4.6327	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201203	13.2	13.71	13.145	13.19	2864765	11.9875	down	down	correct
ORCL.US	Oracle Corporation	20201203	59.22	59.98	59.06	59.27	9783917	58.3706	up	up	correct
ORI.US	Old Republic International Corporation	20201203	18.27	18.45	18.16	18.34	937482	15.7818	up	up	correct
ORN.US	Orion Group Holdings Inc	20201203	4.05	4.45	4.02	4.42	464313	4.42	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20201203	2.06	2.07	2.0299	2.03	84601	2.03	down	up	incorrect
OSH.US	Oak Street Health Inc	20201203	49.99	53.1499	49	52.63	2599177	52.63	up	up	correct
OSK.US	Oshkosh Corporation	20201203	81	82.1	80.5	81.56	513880	80.5969	up	up	correct
OTIS.US	W	20201203	65.77	66.85	65.36	65.49	1062128	65.49	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20201203	19.5	20.05	19.49	19.81	2107400	19.6487	up	down	incorrect
OVV.US	Ovintiv Inc	20201203	13.36	13.72	13.21	13.47	2915230	13.1842	up	down	incorrect
OXM.US	Oxford Industries Inc	20201203	58.22	60.915	57.71	59.65	160363	58.6777	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201203	16.03	16.74	15.6624	16.39	26614756	16.3584	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201203	109.08	109.78	107.51	108.62	55602	105.049	down	down	correct
PACK.US	Ranpak Holdings Corp	20201203	11.25	11.26	10.87	10.9	116300	10.9	down	down	correct
PAG.US	Penske Automotive Group Inc	20201203	57.82	59.52	57.66	58.04	385363	56.8365	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20201203	48.92	49.08	47.76	47.85	1282900	47.85	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201203	15.3	15.42	15.3	15.3951	19715	14.8109	up	up	correct
PAM.US	Pampa Energía S.A	20201203	14.18	14.58	13.99	14.42	182945	14.42	up	up	correct
PAR.US	PAR Technology Corporation	20201203	53.96	56.01	53.89	54.99	208100	54.99	up	up	correct
PARR.US	Par Pacific Holdings Inc	20201203	12.89	13.44	12.72	13.04	208041	13.04	up	down	incorrect
PAYC.US	Paycom Software Inc	20201203	419.75	437	419.75	428.48	336681	428.48	up	up	correct
PB.US	Prosperity Bancshares Inc	20201203	65.1	65.53	64.63	64.93	253708	62.7116	down	down	correct
PBA.US	Pembina Pipeline Corporation	20201203	25.66	26.07	25.56	25.8	1450226	24.1249	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201203	26.07	26.18	26.07	26.1128	975	24.4269	up	up	correct
PBF.US	PBF Energy Inc	20201203	7.95	8.15	7.645	7.77	3563955	7.77	down	up	incorrect
PBFX.US	PBF Logistics LP	20201203	9.71	9.87	9.55	9.8	180450	8.9778	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20201203	35.6	35.85	35.16	35.39	350900	35.39	down	down	correct
PBI.US	Pitney Bowes Inc	20201203	5.78	5.8341	5.68	5.68	1802587	5.5406	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20201203	10.4	10.78	10.37	10.55	25754270	8.5649	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20201203	10.15	10.47	10.11	10.33	8558883	9.4104	up	up	correct
PBT.US	Permian Basin Royalty Trust	20201203	3.01	3.03	2.9411	2.96	83991	2.8326	down	down	correct
PBY.US	Prospect Capital Corporation	20201203	25.855	25.855	25.61	25.61	3167	24.8354	down	up	incorrect
PCF.US	High Income Securities Fund	20201203	8.42	8.5	8.38	8.48	32051	7.5924	up	up	correct
PCG.US	PG&E Corporation	20201203	12.6	12.68	12.5	12.6	13084140	12.6
PCGU.US	PG&E Corporation	20201203	122.44	123.77	121.78	123.68	17400	117.5222	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201203	21.26	21.3599	21.18	21.22	643842	19.1439	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20201203	9.11	9.19	9.1	9.19	123257	8.7809	up	up	correct
PCM.US	PCM Fund Inc	20201203	10.9735	11	10.9214	11	32128	10.0487	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201203	16.99	17.139	16.9681	17.12	86334	15.7858	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20201203	17.85	18.12	17.75	18.05	29019	17.3052	up	up	correct
PD.US	PagerDuty Inc	20201203	34.79	35.59	32.01	32.36	3869128	32.36	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20201203	26.91	27.12	26.91	26.96	435039	24.3155	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201203	16.2	16.33	16.05	16.18	767018	15.4522	down	up	incorrect
PDS.US	Precision Drilling Corporation	20201203	20.76	21.35	20.61	20.77	79501	20.77	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20201203	14.14	14.2	14.1	14.18	90413	13.0704	up	up	correct
PEAK.US	Healthpeak Properties Inc	20201203	29.5	30.3	29.42	30.07	3445920	29.0124	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201203	57.4	57.89	56.85	57.63	2688176	55.2531	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201203	1.12	1.15	1.09	1.15	1968800	1.15	up	up	correct
PEN.US	Penumbra Inc	20201203	202.51	208.86	190.16	206.25	1609900	206.25	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20201203	11.24	11.4099	11.19	11.27	126754	10.6502	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201203	18.92	19.0003	18.85	18.96	13744	17.7968	up	up	correct
PFE.US	Pfizer Inc	20201203	40.98	41.03	39.52	40.09	68570055	38.5805	down	down	correct
PFGC.US	Performance Food Group Company	20201203	45.94	47.58	45.65	46.64	790400	46.64	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201203	25.87	25.87	25.82	25.85	74832	24.835	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20201203	11.19	11.29	11.19	11.28	183027	10.2577	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20201203	10	10.0272	9.93	9.97	396143	9.047	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201203	12.62	12.78	12.62	12.78	6068	11.9143	up	up	correct
PFS.US	Provident Financial Services Inc	20201203	16.34	16.53	16.13	16.42	274588	15.7638	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201203	60.4	60.94	58.78	59.72	724330	58.9711	down	down	correct
PG.US	The Procter & Gamble Company	20201203	138.09	138.35	135.54	137.34	8742470	133.9713	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201203	9.86	9.98	9.8408	9.915	35260	9.1255	up	up	correct
PGR.US	The Progressive Corporation	20201203	88.61	89.3	87.78	88.3	3240665	82.7024	down	down	correct
PGRE.US	Paramount Group Inc	20201203	9.55	9.63	9.415	9.5	2339954	9.2246	down	down	correct
PGTI.US	PGT Innovations Inc	20201203	18.25	18.69	18.25	18.6	168120	18.6	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20201203	11.55	11.55	11.43	11.52	38572	10.6864	down	down	correct
PH.US	Parker	20201203	269.39	272.6	268.42	269.12	1067690	265.6545	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201203	10.75	10.86	10.75	10.82	199787	10.093	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20201203	52.21	52.36	51.89	52	160204	51.0814	down	down	correct
PHI.US	PLDT Inc	20201203	28.65	28.7	28.23	28.54	28328	26.7508	down	down	correct
PHK.US	PIMCO High Income Fund	20201203	6.06	6.21	6.0501	6.18	673326	5.6174	up	up	correct
PHM.US	PulteGroup Inc	20201203	41.46	43.28	41.45	43.17	3144419	42.5549	up	up	correct
PHR.US	Phreesia Inc	20201203	44.23	45.24	43.64	44.92	374200	44.92	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20201203	8.99	9.1	8.96	9.05	84201	8.2296	up	down	incorrect
PHX.US	PHX Minerals Inc	20201203	1.85	2.2	1.7701	2.2	359012	2.1695	up	down	incorrect
PIAI.US	WS	20201203	9.92	9.92	9.8	9.81	58259	9.81	down	down	correct
PII.US	Polaris Inc	20201203	97.01	98.17	96.2	96.45	489248	94.4891	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20201203	4.18	4.19	4.18	4.19	119221	3.9091	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20201203	15.9659	16.02	15.35	15.44	47212	14.4095	down	down	correct
PING.US	Ping Identity Holding Corp	20201203	22.53	24.08	22.45	23.92	1703200	23.92	up	up	correct
PINS.US	Pinterest Inc	20201203	68.47	71.37	68	69.7	10601600	69.7	up	down	incorrect
PIPR.US	Piper Sandler Companies	20201203	95.51	95.92	93.35	94.82	32700	90.5147	down	up	incorrect
PJT.US	PJT Partners Inc	20201203	70.5	71.56	70.397	70.62	63786	67.7643	up	up	correct
PK.US	Park Hotels & Resorts Inc	20201203	17.31	17.85	16.93	17.61	6931800	17.61	up	up	correct
PKD.US	Parker Drilling Company	20201203	0.031	0.031	0.031	0.031	30000	0.031
PKE.US	Park Aerospace Corp	20201203	13.22	13.61	13.09	13.58	111308	13.1922	up	up	correct
PKG.US	Packaging Corporation of America	20201203	132.16	133.55	131.17	131.54	469013	126.9366	down	down	correct
PKI.US	PerkinElmer Inc	20201203	139.06	139.32	137.62	138.02	699620	137.7653	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20201203	25.23	25.5	25.2132	25.34	72455	23.0383	up	down	incorrect
PKX.US	POSCO	20201203	57.79	57.98	57.16	57.17	176081	55.7096	down	down	correct
PLAN.US	Anaplan Inc	20201203	69.77	72.64	69.6	70.78	1656300	70.78	up	down	incorrect
PLD.US	Prologis Inc	20201203	97.26	97.96	96.59	97.1	4348624	94.6337	down	down	correct
PLNT.US	Planet Fitness Inc	20201203	74.75	75.94	74.05	74.2	686000	74.2	down	down	correct
PLOW.US	Douglas Dynamics Inc	20201203	39.38	40.03	39.19	39.73	74734	38.3908	up	up	correct
PLTR.US	Palantir Technologies Inc	20201203	23.55	25.62	23.5	24.03	85634262	24.03	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201203	13.24	14.04	13.18	13.75	274458	13.1442	up	down	incorrect
PM.US	Philip Morris International Inc	20201203	78.25	78.67	77.7	78.5	4313433	73.5186	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201203	13.94	14	13.79	13.85	92178	13.1765	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20201203	14.27	14.36	14.21	14.32	140332	13.6522	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20201203	7.94	7.99	7.94	7.97	43095	7.586	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20201203	13.52	13.56	13.46	13.54	47222	12.7624	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20201203	17.53	17.9503	17.47	17.7	536358	16.0771	up	up	correct
PMVC.US	WS	20201203	9.73	9.79	9.73	9.775	16360	9.775	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20201203	12.04	12.04	11.96	12	47821	11.4705	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20201203	140.72	142.13	139.8401	141.25	2609943	137.5625	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20201203	11.85	11.89	11.75	11.77	21475	11.2908	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20201203	10.51	10.61	10.51	10.58	40833	10.1492	up	up	correct
PNM.US	PNM Resources Inc	20201203	49.11	49.38	49.08	49.17	1103651	47.8741	up	up	correct
PNR.US	Pentair plc	20201203	50.06	51.61	50.03	50.92	871997	50.3042	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20201203	82.89	82.95	81.25	81.4	818344	77.9293	down	down	correct
POLY.US	Plantronics Inc	20201203	27.22	27.85	26.59	26.71	595471	26.71	down	down	correct
POR.US	Portland General Electric Company	20201203	41.74	42.31	41.11	41.54	826625	39.7242	down	down	correct
POST.US	Post Holdings Inc	20201203	91	94.37	90.87	93.7	427449	93.7	up	up	correct
PPG.US	PPG Industries Inc	20201203	147.16	148.03	145.16	145.43	992772	143.3793	down	down	correct
PPL.US	PPL Corporation	20201203	28.45	28.64	28.2584	28.46	3527431	26.4917	up	up	correct
PPT.US	Putnam Premier Income Trust	20201203	4.64	4.67	4.6342	4.66	223182	4.3292	up	up	correct
PRA.US	ProAssurance Corporation	20201203	16.07	16.27	15.88	15.98	249723	15.8057	down	down	correct
PRG.US	PROG Holdings Inc	20201203	59.25	60.11	58	58.66	1218994	58.66	down	up	incorrect
PRGO.US	Perrigo Company plc	20201203	47.94	48.56	47.76	48.33	901730	47.2078	up	up	correct
PRI.US	Primerica Inc	20201203	133.65	136.625	133.65	135.08	114798	133.4283	up	up	correct
PRLB.US	Proto Labs Inc	20201203	134.33	135.825	133.026	133.35	265698	133.35	down	down	correct
PRMW.US	Primo Water Corporation	20201203	15.33	15.555	15.29	15.49	935394	15.276	up	up	correct
PRO.US	PROS Holdings Inc	20201203	43.7	44.8	43.595	43.67	285813	43.67	down	down	correct
PRPB.US	WS	20201203	10.06	10.12	10.03	10.08	1092316	10.08	up	up	correct
PRS.US	Prudential Financial Inc	20201203	27.75	27.85	27.66	27.85	24092	26.4684	up	up	correct
PRT.US	PermRock Royalty Trust	20201203	3	3.11	2.9664	3.0899	29662	2.8267	up	down	incorrect
PRTY.US	Party City Holdco Inc	20201203	4.95	5.16	4.8	5.07	5782546	5.07	up	up	correct
PRU.US	Prudential Financial Inc	20201203	78.61	79.68	78.24	78.87	2181223	75.2494	up	up	correct
PSA.US	Public Storage	20201203	224.44	226.615	223.7	226.04	652462	218.0322	up	up	correct
PSB.US	PZ	20201203	27.19	27.24	27.08	27.24	8817	26.0407	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201203	27.05	27.94	26.99	27.61	56660	25.2053	up	up	correct
PSFE.US	WT	20201203	2	2	1.82	1.84	192908	1.84	down	up	incorrect
PSN.US	Parsons Corporation	20201203	34.85	35.39	33.91	35.25	570700	35.25	up	up	correct
PSO.US	Pearson plc	20201203	8.99	9.11	8.97	9.06	168702	8.8305	up	up	correct
PSTG.US	Pure Storage Inc	20201203	19.05	19.575	18.8	19.36	2608000	19.36	up	down	incorrect
PSTH.US	WT	20201203	9.01	9.65	8.96	8.96	261680	8.96	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20201203	15.74	16.09	15.5	15.68	30400	14.9712	down	down	correct
PSX.US	Phillips 66	20201203	64.75	66.9	63.84	65.02	2732736	62.08	up	up	correct
PSXP.US	Phillips 66 Partners LP	20201203	28.03	28.805	27.5	28.52	642150	25.7562	up	up	correct
PTA.US	Cohen & Steers Tax	20201203	25.09	25.29	25.09	25.25	77200	23.4615	up	up	correct
PTR.US	PetroChina Company Limited	20201203	32.25	32.25	31.76	31.84	166146	29.5746	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201203	17.73	17.82	17.7	17.81	335411	16.3184	up	up	correct
PUK.US	Prudential plc	20201203	32.57	32.84	32.421	32.52	160605	31.2985	down	down	correct
PUKPRA.US	PUKPRA	20201203	27.0544	27.4525	27.0544	27.45	17163	26.2559	up	up	correct
PUMP.US	ProPetro Holding Corp	20201203	6.29	6.39	6.16	6.34	1016900	6.34	up	down	incorrect
PVG.US	Pretium Resources Inc	20201203	11.51	11.57	11.18	11.36	925697	11.36	down	down	correct
PVH.US	PVH Corp	20201203	83.34	90.95	82.5	88.14	2393463	88.1123	up	up	correct
PVL.US	Permianville Royalty Trust	20201203	0.703	0.72	0.698	0.717	110675	0.6856	up	up	correct
PWR.US	Quanta Services Inc	20201203	68.6	69.785	68	69.37	1651557	69.1846	up	up	correct
PXD.US	Pioneer Natural Resources Company	20201203	101.95	106.735	100.72	105.35	1988851	100.9899	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20201203	8.98	8.99	8.94	8.98	4678	8.6034
PYS.US	PPlus Trust Series RRD	20201203	17.7973	17.7973	17.7973	17.7973	180	16.5953
PYT.US	PPLUS Trust Series GSC	20201203	23.05	23.19	23	23.19	1846	22.4786	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20201203	10.42	10.45	10.34	10.41	45238	9.9734	down	down	correct
PZN.US	Pzena Investment Management Inc	20201203	6.78	7.02	6.7	6.89	41072	6.6575	up	down	incorrect
QD.US	Qudian Inc	20201203	1.39	1.4	1.35	1.35	3684800	1.35	down	down	correct
QGEN.US	QIAGEN N.V	20201203	47.79	47.95	47.5	47.84	270138	47.84	up	up	correct
QS.US	WS	20201203	39.89	41.08	37.85	38.55	5629851	38.55	down	down	correct
QSR.US	Restaurant Brands International Inc	20201203	58.34	59.11	57.91	58.82	1391531	56.3819	up	up	correct
QTWO.US	Q2 Holdings Inc	20201203	114.29	117.67	114.22	116.85	397003	116.85	up	up	correct
QUOT.US	Quotient Technology Inc	20201203	7.8	7.94	7.72	7.93	701321	7.93	up	up	correct
QVCC.US	QVCC	20201203	24.98	25.05	24.9	25.02	109400	23.5363	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201203	25.8	25.8	25.52	25.66	17874	24.1153	down	down	correct
R.US	Ryder System Inc	20201203	60.75	61.75	60.24	60.46	402691	58.6488	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201203	17.9	17.96	17.69	17.9	312544	15.8373
RACE.US	Ferrari N.V	20201203	215.4	216.5	214.7	215.35	274381	214.2898	down	down	correct
RAD.US	Rite Aid Corporation	20201203	14.1	14.81	13.78	14.49	3442783	14.49	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20201203	58.63	62.21	57.7947	62.16	739613	62.16	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201203	69.91	70.7289	69.67	69.83	258617	68.7898	down	down	correct
RBAC.US	WS	20201203	10.54	10.59	10.3	10.41	1463011	10.41	down	down	correct
RBC.US	Regal Beloit Corporation	20201203	118.2	118.2	114.935	115.51	384715	114.4525	down	down	correct
RBOT.US	WT	20201203	0.8118	0.8118	0.8	0.8008	1550	0.8008	down	up	incorrect
RC.US	Ready Capital Corporation	20201203	13.29	13.7	13.2	13.43	276344	12.022	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201203	24.88	24.9	24.6	24.6409	16027	23.7972	down	down	correct
RCB.US	Ready Capital Corporation	20201203	24.28	24.53	24.2	24.2	5800	23.8411	down	down	correct
RCF.US	UN	20201203	48.6	49.7	48.5	49.05	1606952	49.05	up	up	correct
RCI.US	Rogers Communications Inc	20201203	46.47	47.62	46.47	47.48	232714	45.0822	up	down	incorrect
RCL.US	Royal Caribbean Group	20201203	81.24	85.1	81.02	84.4	5937620	84.4	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20201203	6.91	6.98	6.88	6.9	155664	6.3115	down	down	correct
RCUS.US	Arcus Biosciences Inc	20201203	27.23	28.24	27.11	28.02	340900	28.02	up	up	correct
RDN.US	Radian Group Inc	20201203	19.51	19.84	19.19	19.32	1222952	18.8453	down	down	correct
RDS.US	B	20201203	34.97	35.49	34.71	34.99	2394001	34.99	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201203	66.19	66.43	65.73	65.87	213060	65.215	down	down	correct
RE.US	Everest Re Group Ltd	20201203	231.88	234.08	231.29	232.57	202438	227.1571	up	up	correct
RELX.US	RELX PLC	20201203	23.67	23.82	23.62	23.77	359887	23.2017	up	down	incorrect
RENN.US	Renren Inc	20201203	5.79	6.04	5.56	5.82	178900	5.82	up	up	correct
RES.US	RPC Inc	20201203	3.34	3.4116	3.2601	3.34	337146	3.34
REV.US	Revlon Inc	20201203	12.8	15.9899	12.78	15.36	1576267	15.36	up	up	correct
REVG.US	REV Group Inc	20201203	9.49	9.66	9.31	9.57	129008	9.5126	up	up	correct
REX.US	REX American Resources Corporation	20201203	82.29	88.71	82.29	88.1	22900	88.1	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20201203	47.38	48.15	47.38	47.73	1218501	46.9015	up	down	incorrect
REZI.US	Resideo Technologies Inc	20201203	19.4	20.78	19.37	20.06	2000500	20.06	up	up	correct
RF.US	Regions Financial Corporation	20201203	16.04	16.14	15.795	16.03	14249682	15.5518	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201203	13.49	13.52	13.24	13.3736	89679	12.2996	down	down	correct
RFL.US	Rafael Holdings Inc	20201203	21.84	22.93	21.3353	22.33	33523	22.33	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201203	21.44	21.47	21.05	21.363	10000	18.9878	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20201203	5.49	6	5.49	5.82	649848	5.3943	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20201203	120.37	121.1	118.71	119.49	330267	116.6255	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201203	60.69	61.17	60.325	60.7	277226	58.0515	up	up	correct
RGS.US	Regis Corporation	20201203	9.21	9.88	9.05	9.8	1213235	9.8	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20201203	14.65	14.805	14.65	14.7	117046	11.424	up	up	correct
RH.US	RH	20201203	452.6	462.9899	452.6	458.15	274190	458.15	up	up	correct
RHI.US	Robert Half International Inc	20201203	65.08	65.88	64.55	64.69	950351	63.6709	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20201203	64.49	65.4	63.44	64.07	905827	64.07	down	down	correct
RIG.US	Transocean Ltd	20201203	2.1	2.12	2.01	2.03	37641910	2.03	down	down	correct
RIO.US	Rio Tinto Group	20201203	72.13	73.14	71.5	72.57	2748001	64.84	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20201203	15.58	15.89	15.44	15.73	68077	13.6516	up	up	correct
RJF.US	Raymond James Financial Inc	20201203	94.34	95.18	93.69	94.35	815614	62.0848	up	up	correct
RKT.US	Rocket Companies Inc	20201203	20.15	20.51	20.11	20.31	7834896	19.4118	up	up	correct
RL.US	Ralph Lauren Corporation	20201203	89.07	98.28	89.07	96.66	3244639	94.9348	up	up	correct
RLGY.US	Realogy Holdings Corp	20201203	12.49	13.13	12.455	12.77	1610976	12.77	up	up	correct
RLI.US	RLI Corp	20201203	98.85	99.095	97.52	97.78	145580	95.0987	down	down	correct
RLJ.US	RLJ Lodging Trust	20201203	13	13.64	12.8	13.22	1409605	13.1847	up	up	correct
RM.US	Regional Management Corp	20201203	28.05	28.1979	27.74	27.84	24946	27.2886	down	down	correct
RMD.US	ResMed Inc	20201203	208.36	209.25	206.75	207.4	376344	205.9429	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201203	21.34	21.59	21.23	21.59	11926	19.3458	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201203	17.72	17.85	17.7	17.77	109100	16.7224	up	up	correct
RMO.US	Romeo Power Inc	20201203	15.63	16	15.15	15.29	2099809	15.29	down	down	correct
RMPL.US	P	20201203	25.23	25.24	25.2142	25.24	1650	25.24	up	down	incorrect
RMT.US	Royce Micro	20201203	9.61	9.68	9.59	9.65	152288	8.8497	up	up	correct
RNG.US	RingCentral Inc	20201203	330	339.99	326.05	337.21	1164509	337.21	up	up	correct
RNGR.US	Ranger Energy Services Inc	20201203	3.37	3.38	3.29	3.37	9700	3.37
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201203	22.21	22.42	21.95	22.07	146266	20.7096	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201203	169	170.31	165.255	165.74	348739	163.8689	down	down	correct
ROG.US	Rogers Corporation	20201203	148.85	151.35	147.31	150.16	58600	150.16	up	up	correct
ROK.US	Rockwell Automation Inc	20201203	245.68	250.77	244.065	245.24	644608	241.5593	down	down	correct
ROL.US	Rollins Inc	20201203	54.99	56.02	54.99	55.15	1442431	36.4299	up	up	correct
ROP.US	Roper Technologies Inc	20201203	416.21	418.86	408.14	409.21	609843	407.0976	down	down	correct
RPM.US	RPM International Inc	20201203	87	87.75	86.56	86.9	313083	85.3801	down	down	correct
RPT.US	RPT Realty	20201203	7.82	8.02	7.77	7.94	524793	7.7029	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201203	12.2	12.2324	12.14	12.18	471985	11.3513	down	down	correct
RRC.US	Range Resources Corporation	20201203	6.99	7.055	6.56	6.91	8244497	6.91	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20201203	1.33	1.36	1.32	1.35	882500	1.35	up	up	correct
RRX.US	Regal Beloit Corporation	20201203	118.2	118.2	114.935	115.51	384715	114.4525	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20201203	119.44	120.43	118.455	119.47	337651	117.4087	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20201203	16.09	16.56	16.09	16.444	11200	14.7833	up	up	correct
RSG.US	Republic Services Inc	20201203	95.87	96.36	94.66	94.75	2037587	93.2147	down	down	correct
RSI.US	Rush Street Interactive Inc	20201203	16.75	17.31	16.64	16.87	931269	16.87	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201203	72.11	74.39	71.91	73.29	6894102	71.5541	up	up	correct
RVI.US	Retail Value Inc	20201203	2.7809	2.7809	2.6112	2.6414	601474	-8.7275	down	up	incorrect
RVLV.US	Revolve Group Inc	20201203	22.54	22.8	21.932	22	757700	22	down	down	correct
RVT.US	Royce Value Trust Inc	20201203	15.62	15.849	15.62	15.76	243445	14.1938	up	up	correct
RWT.US	Redwood Trust Inc	20201203	8.92	9.09	8.805	8.91	1081097	8.2282	down	down	correct
RXN.US	Rexnord Corporation	20201203	37.9	38.56	37.54	37.6	395596	37.4038	down	down	correct
RY.US	Royal Bank of Canada	20201203	82.5	83.03	82.08	82.21	604567	79.2839	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20201203	7.45	7.7224	7.23	7.36	656367	7.36	down	up	incorrect
RYB.US	RYB Education Inc	20201203	2.6	2.71	2.6	2.7	28700	2.7	up	up	correct
RYI.US	Ryerson Holding Corporation	20201203	11.8	11.95	11.19	11.45	91458	11.3751	down	up	incorrect
RYN.US	Rayonier Inc	20201203	28.3	28.91	28.3	28.72	524652	27.6246	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201203	26.45	26.62	26.45	26.59	19894	25.0671	up	up	correct
SA.US	Seabridge Gold Inc	20201203	19.66	19.79	19.225	19.42	231761	19.42	down	down	correct
SAFE.US	Safehold Inc	20201203	65.3	67.63	64.85	67.18	107623	66.572	up	down	incorrect
SAH.US	Sonic Automotive Inc	20201203	42.25	43.45	41.23	42.21	133276	41.7166	down	down	correct
SAIC.US	Science Applications International Corporation	20201203	94.2	95.825	93.93	94.68	585739	93.1263	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201203	46.49	48.86	46.03	47.48	1789900	47.48	up	up	correct
SAK.US	SAK	20201203	25.99	26.05	25.95	26.034	8400	24.2968	up	up	correct
SAM.US	The Boston Beer Company Inc	20201203	925.9	946.97	920.96	932.48	87800	932.48	up	up	correct
SAN.US	Banco Santander S.A	20201203	3.23	3.28	3.2	3.21	9393673	3.1633	down	down	correct
SAND.US	Sandstorm Gold Ltd	20201203	7.6	7.66	7.455	7.56	944408	7.56	down	down	correct
SAP.US	SAP SE	20201203	121.77	123.065	121.77	122.41	602800	120.4325	up	down	incorrect
SAR.US	Saratoga Investment Corp	20201203	22.49	22.49	22.09	22.41	29219	20.9132	down	down	correct
SAVE.US	Spirit Airlines Inc	20201203	23.5	25.28	23.5	24.53	12405710	24.53	up	up	correct
SB.US	Safe Bulkers Inc	20201203	1.16	1.17	1.12	1.12	240800	1.12	down	up	incorrect
SBBA.US	SBBA	20201203	25.06	25.09	24.51	24.51	3300	24.51	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20201203	264.5	264.63	260.85	263.14	62240840	263.14	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20201203	11.75	11.98	11.64	11.67	1533776	11.67	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201203	9.1	9.15	9.1	9.15	11010	8.8736	up	up	correct
SBOW.US	SilverBow Resources Inc	20201203	5.62	5.632	5.15	5.2	174300	5.2	down	down	correct
SBR.US	Sabine Royalty Trust	20201203	29.4	30	29.2343	29.77	24723	27.251	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201203	9.31	9.46	9.13	9.17	1223210	9.0785	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20201203	14.85	14.8868	14.335	14.41	2910375	12.991	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20201203	23.59	23.69	23.085	23.2	218941	22.5567	down	down	correct
SCCO.US	Southern Copper Corporation	20201203	60.71	61.19	60.084	60.31	1061334	57.5099	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20201203	11.6	11.87	11.5454	11.68	38187	10.1915	up	up	correct
SCE.US	PL	20201203	23.9	24.18	23.855	24.15	54806	22.664	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201203	50.64	51.23	50.23	51.07	7579286	50.5374	up	up	correct
SCI.US	Service Corporation International	20201203	48.74	49.25	48.385	48.59	512777	47.6494	down	up	incorrect
SCL.US	Stepan Company	20201203	113.91	114.43	112.74	113	88978	111.8498	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20201203	11.35	11.47	11.3	11.38	78683	10.199	up	down	incorrect
SCPE.US	WS	20201203	0.25	0.255	0.245	0.25	6600900	0.25
SCS.US	Steelcase Inc	20201203	12.51	12.77	12.36	12.61	359290	12.0083	up	up	correct
SCU.US	Sculptor Capital Management Inc	20201203	16.17	16.4	15.76	15.85	49311	13.9081	down	down	correct
SCVX.US	WS	20201203	10.1	10.21	10.1	10.21	6730	10.21	up	up	correct
SCX.US	The L.S. Starrett Company	20201203	3.97	4.3	3.91	4.15	53300	4.15	up	up	correct
SD.US	SandRidge Energy Inc	20201203	2.88	2.94	2.71	2.75	434700	2.75	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201203	19.94	20.01	19.73	20	551400	18.5736	up	down	incorrect
SDRL.US	Seadrill Limited	20201203	2.01	2.05	2	2.04	593406	2.04	up	up	correct
SE.US	Sea Limited	20201203	185.06	192.36	182.5803	183.53	5083966	183.53	down	down	correct
SEAH.US	WS	20201203	9.8	9.865	9.75	9.85	54144	9.85	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20201203	29.69	30.23	29.46	29.66	787362	29.66	down	down	correct
SEDA.US	UN	20201203	0.15	0.16	0.15	0.155	2901000	0.155	up	up	correct
SEE.US	Sealed Air Corporation	20201203	45.53	46.08	44.69	44.79	856757	44.1816	down	down	correct
SEM.US	Select Medical Holdings Corporation	20201203	24.4	24.55	24.09	24.33	316900	24.0766	down	down	correct
SF.US	Stifel Financial Corp	20201203	72.98	73.68	72.21	72.76	775582	48.083	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201203	26.44	26.66	26.44	26.55	21924	26.2267	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201203	6.5	6.6	6.23	6.53	64728	6.53	up	up	correct
SFL.US	SFL Corporation Ltd	20201203	6.6	6.68	6.45	6.54	1599971	5.9366	down	down	correct
SFUN.US	Fang Holdings Limited	20201203	13.91	13.91	13.77	13.77	16281	13.77	down	down	correct
SG.US	Sweetgreen Inc.	20201203	11.9	11.9	11.74	11.77	13000	11.77	down	up	incorrect
SGU.US	Star Group L.P	20201203	9.68	9.8	9.68	9.7	38582	9.2147	up	up	correct
SHAK.US	Shake Shack Inc	20201203	82.93	86.8395	82.0101	85.49	915753	85.49	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20201203	31.34	31.4924	31.13	31.15	101085	29.7951	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201203	22.41	22.44	22.25	22.29	24868	21.0084	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20201203	10.26	10.705	10.14	10.66	1284030	9.4806	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201203	11.12	11.34	10.945	11	2549130	11	down	up	incorrect
SHOP.US	Shopify Inc	20201203	1082	1112.407	1061.3	1062.6801	1515600	1062.6801	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20201203	10.09	10.14	10.05	10.1	1084100	10.1	up	up	correct
SHW.US	The Sherwin	20201203	715.66	719.875	706.74	708.05	454312	234.1614	down	down	correct
SI.US	Silvergate Capital Corporation	20201203	39.63	40.88	37.79	40.41	424300	40.41	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20201203	4.57	4.6119	4.44	4.46	3852149	4.2765	down	down	correct
SIG.US	Signet Jewelers Limited	20201203	29.83	31	28.19	29.47	3011060	29.3275	down	down	correct
SII.US	Sprott Inc	20201203	30.5	30.8141	30.06	30.47	63856	29.7238	down	up	incorrect
SITC.US	SITE Centers Corp	20201203	10.45	10.625	10.325	10.37	1949173	10.0054	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20201203	132.06	133.96	130.82	132.25	313400	132.25	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20201203	33.46	34.89	33.1701	34.31	2485947	34.31	up	up	correct
SJI.US	South Jersey Industries Inc	20201203	23.02	23.35	22.7	22.81	498980	21.4856	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201203	26.31	26.31	26.07	26.22	5800	24.8387	down	down	correct
SJM.US	The J. M. Smucker Company	20201203	114.31	116.6	114.18	116.48	1327158	113.0601	up	up	correct
SJR.US	Shaw Communications Inc	20201203	17.78	18.43	17.71	18.25	1141482	17.5023	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20201203	3.52	3.52	3.35	3.37	94228	2.9614	down	down	correct
SJW.US	SJW Group	20201203	65.74	66.61	65.61	65.95	44687	64.6461	up	up	correct
SKIL.US	Skillsoft Corp	20201203	10.1	10.15	10.08	10.11	1410400	10.11	up	up	correct
SKM.US	SK Telecom Co.Ltd	20201203	24.21	24.21	23.93	23.96	284976	38.2484	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20201203	10.02	10.45	9.92	9.93	2544176	9.535	down	down	correct
SKX.US	Skechers U.S.A. Inc	20201203	33.21	34.29	33.21	34.22	1374665	34.22	up	up	correct
SKY.US	Skyline Champion Corporation	20201203	30.62	31.85	30.59	31.64	357800	31.64	up	up	correct
SLB.US	Schlumberger Limited	20201203	21.85	22.44	21.74	22.07	12517450	21.695	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20201203	5.09	5.43	5.03	5.22	1199517	5.22	up	up	correct
SLF.US	Sun Life Financial Inc	20201203	44.31	44.72	43.89	43.96	383983	42.4533	down	down	correct
SLG.US	SL Green Realty Corp	20201203	60.3013	62.6914	60.1113	62.1914	1009784	56.9964	up	up	correct
SLQT.US	SelectQuote Inc	20201203	21.16	22.59	20.91	22.5	1299700	22.5	up	up	correct
SM.US	SM Energy Company	20201203	4.34	4.49	4.15	4.37	7408061	4.3673	up	up	correct
SMAR.US	Smartsheet Inc	20201203	56.95	60.72	56.745	60.42	1670200	60.42	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201203	5.95	5.97	5.91	5.93	1265353	5.799	down	down	correct
SMG.US	The Scotts Miracle	20201203	169.25	173.2251	169.21	170.33	245985	168.6745	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20201203	2.1	2.16	2.059	2.07	94900	2.07	down	down	correct
SMLP.US	Summit Midstream Partners LP	20201203	15.25	16.18	15.19	15.62	63000	15.62	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20201203	4.37	4.51	4.35	4.47	122109	4.2717	up	up	correct
SMP.US	Standard Motor Products Inc	20201203	47.56	47.65	46.9	47.55	101699	46.5368	down	up	incorrect
SNA.US	Snap	20201203	176.02	180.26	175.76	177.45	767145	173.3417	up	up	correct
SNAP.US	Snap Inc	20201203	47.05	48.6	46.222	47.95	21367600	47.95	up	up	correct
SNDR.US	Schneider National Inc	20201203	21.07	21.18	20.63	20.67	626460	20.3668	down	down	correct
SNN.US	Smith & Nephew plc	20201203	40.01	40.46	39.93	40.38	288896	39.563	up	down	incorrect
SNOW.US	Snowflake Inc.	20201203	290.54	343	289	339.89	11102600	339.89	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201203	47.15	47.27	46.47	46.56	121101	42.6778	down	down	correct
SNV.US	Synovus Financial Corp	20201203	32.68	33.11	32.15	32.61	1166859	31.349	down	up	incorrect
SNX.US	TD SYNNEX	20201203	77.12	80.25	76.8	79.18	1331302	78.5862	up	up	correct
SO.US	The Southern Company	20201203	61.66	62.21	61.375	61.88	4171361	59.39	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201203	7.61	7.62	7.17	7.27	246335	6.9269	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201203	26.91	26.99	26.8	26.95	15752	25.6381	up	up	correct
SOJD.US	SOJD	20201203	27.36	27.39	27.23	27.28	85200	26.0433	down	down	correct
SOJE.US	SOJE	20201203	26.05	26.19	26	26.05	86800	25.5259
SOL.US	ReneSola Ltd	20201203	6.62	7.09	6.24	6.25	2304446	6.25	down	down	correct
SOLN.US	Southern Co	20201203	50.945	51.32	50.892	51.31	324800	48.0402	up	up	correct
SON.US	Sonoco Products Company	20201203	58.66	59.015	58.25	58.66	605834	57.012
SONY.US	Sony Group Corporation	20201203	93.8	94.3	93.58	93.83	754602	93.83	up	up	correct
SOR.US	Source Capital Inc	20201203	39.67	39.89	39.67	39.88	3208	35.9317	up	up	correct
SOS.US	SOS Limited	20201203	1.98	2.16	1.9	2.08	161213	2.08	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20201203	65.41	68.38	65.335	66.93	397675	65.6732	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20201203	27.79	28.777	27.56	28.08	9189700	28.08	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201203	13.35	13.4899	13.35	13.47	12862	11.8786	up	down	incorrect
SPG.US	Simon Property Group Inc	20201203	87.89	91.7	87.29	89.63	5490001	84.465	up	up	correct
SPGI.US	S&P Global Inc	20201203	330.36	334.6	325.66	326.61	1745578	324.0759	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201203	15.38	15.65	15.21	15.43	237220	14.2368	up	up	correct
SPIR.US	Spire Corporation	20201203	0.177	0.1825	0.1735	0.177	1749	0.177
SPLP.US	Steel Partners Holdings L.P	20201203	8.6	8.88	8.5	8.85	33100	8.85	up	up	correct
SPNT.US	SiriusPoint Ltd	20201203	9.81	9.81	9.53	9.56	271016	9.56	down	down	correct
SPOT.US	Spotify Technology S.A	20201203	317.5	332	314.5	316.43	2420000	316.43	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201203	37.86	41.52	37.71	40.34	9289022	40.2937	up	down	incorrect
SPXC.US	SPX Corporation	20201203	53.32	54.91	52.98	54.18	246390	54.18	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201203	14.92	14.94	14.75	14.84	42004	13.8086	down	down	correct
SQ.US	Square Inc	20201203	207	208.69	204.05	205.53	6918200	205.53	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20201203	45.5984	45.8566	44.4766	44.7645	969398	44.2546	down	down	correct
SQNS.US	Sequans Communications S.A	20201203	5.88	6.05	5.78	5.95	1417200	5.95	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20201203	26.39	28.4	26.39	27.54	68600	27.54	up	up	correct
SR.US	Spire Inc	20201203	64.09	64.56	63.43	64.28	178004	61.2255	up	up	correct
SRC.US	Spirit Realty Capital Inc	20201203	36.87	38.06	36.56	37.49	473869	35.4099	up	down	incorrect
SRE.US	Sempra	20201203	130.85	132.77	130.07	132.01	1772179	126.5945	up	down	incorrect
SREA.US	Sempra Energy	20201203	27.45	27.48	27.35	27.45	269229	25.6982
SRG.US	Seritage Growth Properties	20201203	18.04	18.84	17.57	18.24	520400	18.24	up	up	correct
SRI.US	Stoneridge Inc	20201203	27.32	27.58	26.96	27.37	89507	27.37	up	down	incorrect
SRL.US	Scully Royalty Ltd	20201203	5.23	5.2499	4.82	4.82	41135	4.463	down	down	correct
SRLP.US	Sprague Resources LP	20201203	18.24	18.3316	18.09	18.25	22892	16.4296	up	up	correct
SRT.US	StarTek Inc	20201203	7.69	7.82	7.61	7.8	22800	7.8	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201203	21.5	22.1	21.2787	21.87	17369	20.6784	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20201203	90.04	91.86	89.6	90.32	212498	89.4911	up	up	correct
SSL.US	Sasol Limited	20201203	8.39	8.63	8.31	8.45	1115631	8.45	up	up	correct
SSTK.US	Shutterstock Inc	20201203	72.87	73.03	70.2	72.02	351582	71.4202	down	down	correct
ST.US	Sensata Technologies Holding plc	20201203	49.02	49.28	48.59	48.89	699450	48.89	down	down	correct
STAG.US	STAG Industrial Inc	20201203	29.55	29.9	29.34	29.53	2516005	28.3837	down	down	correct
STAR.US	PI	20201203	25.09	25.09	24.91	24.99	15211	23.2133	down	down	correct
STC.US	Stewart Information Services Corporation	20201203	43.17	44.44	42.846	44.32	259836	43.0823	up	down	incorrect
STE.US	STERIS plc	20201203	192.1	193.08	190.57	192.69	321867	191.1227	up	up	correct
STEM.US	Stem Inc	20201203	10.04	10.14	10	10.06	115600	10.06	up	up	correct
STG.US	Sunlands Technology Group	20201203	1.34	1.3499	1.26	1.28	43071	16	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20201203	25.91	26	25.81	25.88	82719	24.4821	down	down	correct
STL.US	Sterling Bancorp	20201203	16.69	16.91	16.43	16.75	2458317	16.5447	up	down	incorrect
STLA.US	Stellantis N.V	20201203	15.1829	15.2254	14.985	15.0039	2087364	12.6497	down	down	correct
STM.US	STMicroelectronics N.V	20201203	40.92	41.1	40.61	40.64	1211149	40.3745	down	down	correct
STN.US	Stantec Inc	20201203	30.21	30.8	30.16	30.64	85375	30.2358	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20201203	11.74	11.9	11.3	11.37	985876	11.0869	down	up	incorrect
STON.US	StoneMor Inc	20201203	1.74	1.77	1.65	1.66	188500	1.66	down	up	incorrect
STOR.US	STORE Capital Corporation	20201203	32.05	33.23	32.05	32.83	2088849	31.4324	up	up	correct
STT.US	State Street Corporation	20201203	74.3	74.71	73.68	73.88	2073301	71.9692	down	down	correct
STWD.US	Starwood Property Trust Inc	20201203	18.76	19.05	18.62	18.69	1982300	17.2315	down	up	incorrect
STZ.US	Constellation Brands Inc	20201203	205.91	211.64	205	209.78	1335792	206.9892	up	up	correct
SU.US	Suncor Energy Inc	20201203	16.32	16.77	16.11	16.6	7466942	15.9819	up	up	correct
SUI.US	Sun Communities Inc	20201203	142.07	145.44	142.07	144.4	419247	141.5328	up	up	correct
SUM.US	Summit Materials Inc	20201203	19.84	21	19.62	20.88	1293358	20.88	up	up	correct
SUN.US	Sunoco LP	20201203	28.19	28.78	28.03	28.54	382984	26.0792	up	up	correct
SUP.US	Superior Industries International Inc	20201203	5.07	5.75	5.05	5.42	888600	5.42	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201203	2.02	2.14	2.02	2.07	343825	2.0382	up	up	correct
SUZ.US	Suzano S.A	20201203	10.24	10.3	9.9	10.06	369120	10.06	down	up	incorrect
SWCH.US	Switch Inc	20201203	16	16.12	15.88	15.93	778360	15.77	down	up	incorrect
SWI.US	SolarWinds Corporation	20201203	22.7	23.03	22.68	22.69	240486	22.1611	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20201203	178.14	182.23	177.46	179.02	1406805	176.2705	up	down	incorrect
SWM.US	Schweitzer	20201203	34.64	34.9799	33.975	34.13	208459	32.6671	down	down	correct
SWN.US	Southwestern Energy Company	20201203	2.89	2.89	2.73	2.82	22586100	2.82	down	down	correct
SWT.US	Stanley Black Decker Inc	20201203	107.3	110.85	107.3	109.24	15200	104.3578	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20201203	65.49	65.64	64.36	64.58	242906	62.4039	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201203	8.68	8.68	8.6456	8.66	14143	8.0206	down	up	incorrect
SXC.US	SunCoke Energy Inc	20201203	4.9	4.9	4.75	4.78	551085	4.6161	down	up	incorrect
SXI.US	Standex International Corporation	20201203	77.94	77.94	75.6	76.2	49467	75.4416	down	down	correct
SXT.US	Sensient Technologies Corporation	20201203	72.57	74.08	72.57	73.51	212021	72.1207	up	down	incorrect
SYF.US	Synchrony Financial	20201203	32.19	32.73	32.05	32.35	3168804	31.6986	up	up	correct
SYK.US	Stryker Corporation	20201203	234.27	236.37	232.9	234.78	1067538	232.4432	up	down	incorrect
SYY.US	Sysco Corporation	20201203	72.78	75.75	72.3	74.68	3494403	72.9473	up	up	correct
SZC.US	The Cushing Renaissance Fund	20201203	35.61	36.44	35.39	36	17120	33.9864	up	up	correct
T.US	PC	20201203	26.26	26.2907	26.18	26.2	110150	25.0265	down	down	correct
TAC.US	TransAlta Corporation	20201203	6.98	7.13	6.98	7.05	131026	6.9679	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20201203	18.34	18.5	18.34	18.41	723600	18.41	up	up	correct
TAL.US	TAL Education Group	20201203	70.32	71.08	69.82	70.39	1706654	70.39	up	down	incorrect
TALO.US	Talos Energy Inc	20201203	8.84	9.2	8.74	8.99	479400	8.99	up	up	correct
TAP.US	Molson Coors Beverage Company	20201203	45.52	46.74	45.42	46.67	1832291	45.9754	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20201203	70.89	71.19	70.21	70.89	12900	70.89
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201203	26.86	26.9	26.8301	26.9	48316	25.5747	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201203	27.79	27.829	27.61	27.69	74747	26.3013	down	down	correct
TBI.US	TrueBlue Inc	20201203	19.36	19.6	19.01	19.58	162745	19.58	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201203	25.55	26.09	25.55	26.09	1200	26.09	up	up	correct
TCN.US	Tricon Capital Group Inc	20201203	8.4362	8.4362	8.4362	8.4362	0	8.2173
TCS.US	The Container Store Group Inc	20201203	9.48	9.84	9.32	9.64	776300	9.64	up	up	correct
TD.US	The Toronto	20201203	55.25	55.58	54.75	54.94	1689939	52.8624	down	down	correct
TDC.US	Teradata Corporation	20201203	21.32	21.63	21.2	21.5	1000692	21.5	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20201203	25.34	25.34	25.1	25.25	162423	19.5982	down	down	correct
TDG.US	TransDigm Group Incorporated	20201203	597.94	613.745	595.49	598.64	392304	598.64	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201203	25.87	25.91	25.85	25.91	4939	25.0367	up	up	correct
TDOC.US	Teladoc Health Inc	20201203	196.5	202.95	196	197.21	2548400	197.21	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20201203	19.1	19.1599	18.89	18.94	566860	18.1795	down	down	correct
TDW.US	Tidewater Inc	20201203	9.68	9.74	9.34	9.5	157898	9.4892	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20201203	384.13	390.04	382.75	383.63	116777	383.63	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20201203	13.47	13.589	13.32	13.48	96000	12.5848	up	up	correct
TECK.US	Teck Resources Limited	20201203	16.81	17.61	16.77	17.43	4875898	17.2787	up	up	correct
TEF.US	Telefónica S.A	20201203	4.48	4.555	4.43	4.52	3959798	3.9326	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20201203	7.92	7.98	7.9	7.97	462862	7.1882	up	down	incorrect
TEL.US	TE Connectivity Ltd	20201203	116.22	118.03	115.7	117.97	2636300	116.3472	up	up	correct
TEN.US	Tenneco Inc	20201203	10.88	10.97	10.42	10.77	1057484	10.77	down	down	correct
TEO.US	Telecom Argentina S.A	20201203	8.74	9.34	8.61	9.12	241300	9.12	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20201203	9.66	10.03	9.635	9.98	8039408	9.98	up	down	incorrect
TEX.US	Terex Corporation	20201203	31.43	32.96	31.385	32.58	787703	32.259	up	up	correct
TFC.US	Truist Financial Corporation	20201203	47.65	47.78	46.9554	47.41	4782360	45.9343	down	down	correct
TFII.US	TFI International Inc	20201203	50.85	52.19	50.78	51.8	128718	51.1882	up	up	correct
TFX.US	Teleflex Incorporated	20201203	379.13	387.43	376.45	377.99	191196	376.6083	down	down	correct
TG.US	Tredegar Corporation	20201203	21.93	22.15	21.0601	21.4	621707	14.641	down	down	correct
TGH.US	Textainer Group Holdings Limited	20201203	18	18.28	17.55	17.6	166118	17.4642	down	down	correct
TGI.US	Triumph Group Inc	20201203	14.36	15.53	14.1	15.07	1705349	15.07	up	up	correct
TGNA.US	TEGNA Inc	20201203	14.57	14.79	14.26	14.36	764622	14.0248	down	down	correct
TGP.US	Teekay LNG Partners L.P	20201203	12.01	12.09	11.88	11.96	168476	11.0764	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201203	5.7	5.96	5.7	5.79	89500	5.79	up	down	incorrect
TGT.US	Target Corporation	20201203	176.47	176.47	173.78	174.92	4214583	172.5506	down	down	correct
THC.US	Tenet Healthcare Corporation	20201203	32.76	33.34	32.49	32.92	697194	32.92	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20201203	114.75	115.47	113.33	113.9	243873	110.8335	down	down	correct
THO.US	Thor Industries Inc	20201203	96.8	98.74	94.51	95.2	550049	93.7938	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201203	19.65	19.7197	19.3	19.42	228437	18.2977	down	down	correct
THR.US	Thermon Group Holdings Inc	20201203	14.82	15.22	14.54	15.18	176572	15.18	up	up	correct
THS.US	TreeHouse Foods Inc	20201203	40.11	41.03	39.87	40.98	346013	40.98	up	up	correct
THW.US	Tekla World Healthcare Fund	20201203	15.84	15.845	15.57	15.59	143956	14.32	down	down	correct
TIMB.US	W	20201203	13.43	13.92	13.43	13.76	398694	13.3312	up	up	correct
TISI.US	Team Inc	20201203	8.99	9.28	8.63	9.18	157062	9.18	up	up	correct
TJX.US	The TJX Companies Inc	20201203	65.23	66	64.96	65.91	7399842	64.9439	up	up	correct
TK.US	Teekay Corporation	20201203	2.5	2.56	2.45	2.5	392600	2.5
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201203	5.05	5.07	5	5.02	279565	4.6464	down	down	correct
TKR.US	The Timken Company	20201203	72.7	73.57	71.79	71.93	373854	70.8214	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201203	23.01	23.18	22.81	22.97	309953	21.9114	down	down	correct
TLYS.US	Tilly's Inc	20201203	8.7	9.54	8.67	9.41	706028	8.3016	up	up	correct
TM.US	Toyota Motor Corporation	20201203	137.77	138.16	136.745	136.85	171662	134.6856	down	down	correct
TME.US	Tencent Music Entertainment Group	20201203	16.56	16.89	16.46	16.74	5318900	16.74	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201203	24.25	25.85	24.25	25.65	1402100	25.65	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20201203	480	481.45	471.66	477.2	1488329	476.0223	down	down	correct
TMST.US	TimkenSteel Corporation	20201203	5.25	5.25	5.037	5.09	90074	5.09	down	down	correct
TMX.US	Terminix Global Holdings Inc	20201203	48.86	50.01	48.86	49.73	270628	49.73	up	up	correct
TNC.US	Tennant Company	20201203	67.94	68.13	66.49	67.6	49624	66.7995	down	down	correct
TNET.US	TriNet Group Inc	20201203	76.4	77.32	76.33	76.47	159309	76.47	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20201203	11.67	11.82	11.48	11.61	250216	11.61	down	down	correct
TNL.US	Travel + Leisure Co	20201203	45.23	46.49	44.89	45.73	612071	44.428	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20201203	9.02	9.23	9	9.18	60792	8.9509	up	down	incorrect
TOL.US	Toll Brothers Inc	20201203	45.29	47.81	45.19	47.31	1657448	46.7746	up	up	correct
TPB.US	Turning Point Brands Inc	20201203	39.59	40.25	39.42	39.94	48100	39.6947	up	up	correct
TPC.US	Tutor Perini Corporation	20201203	13.15	13.31	12.9	12.99	382603	12.99	down	up	incorrect
TPGY.US	WS	20201203	10.2	10.86	10.2	10.45	1282	10.45	up	up	correct
TPH.US	Tri Pointe Homes Inc	20201203	16.76	17.46	16.67	17.34	1380846	17.34	up	up	correct
TPL.US	Texas Pacific Land Corporation	20201203	624.83	640.58	618.37	640.52	10022	625.7154	up	up	correct
TPR.US	Tapestry Inc	20201203	28.7	29.75	28.68	29.27	4627550	28.9028	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201203	13.22	13.47	13.11	13.26	270129	12.0402	up	up	correct
TPX.US	Tempur Sealy International Inc	20201203	24.45	25.58	24.45	25.29	1515290	25.0882	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201203	10.48	10.88	10.219	10.8	45312	10.2196	up	up	correct
TR.US	Tootsie Roll Industries Inc	20201203	30.45	30.74	30.27	30.54	107005	29.2387	up	up	correct
TRC.US	Tejon Ranch Co	20201203	14.45	14.45	14.24	14.27	55580	14.27	down	down	correct
TREB.US	WS	20201203	10.16	10.16	10.12	10.12	3133	10.12	down	down	correct
TREC.US	Trecora Resources	20201203	6.97	7.18	6.95	7.01	69966	7.01	up	up	correct
TREX.US	Trex Company Inc	20201203	73.93	77.335	73.9	76.18	868374	76.18	up	up	correct
TRGP.US	Targa Resources Corp	20201203	24.71	25.37	24.2666	24.9	2501985	24.6366	up	up	correct
TRI.US	Thomson Reuters Corporation	20201203	79.8	80.58	79.8	80.42	258337	79.1592	up	down	incorrect
TRN.US	Trinity Industries Inc	20201203	22.83	23.03	22.6	22.7	416816	22.0281	down	down	correct
TRNO.US	Terreno Realty Corporation	20201203	57.02	57.33	56.55	56.7	292744	55.3489	down	down	correct
TROX.US	Tronox Holdings plc	20201203	13.84	14.3	13.6	14.19	1238482	13.9403	up	up	correct
TRP.US	TC Energy Corporation	20201203	45.09	45.555	44.99	45.18	1250226	42.0351	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20201203	10.15	10.9	10.13	10.66	1343577	10.66	up	up	correct
TRTN.US	Triton International Limited	20201203	44.73	45.23	44.48	44.74	354421	42.3905	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201203	10.48	10.68	10.35	10.45	472889	9.5891	down	down	correct
TRU.US	TransUnion	20201203	93.72	94.74	93.15	93.76	593500	93.4471	up	up	correct
TRV.US	The Travelers Companies Inc	20201203	133.75	135.62	132.43	135.09	980802	131.2707	up	up	correct
TS.US	Tenaris S.A	20201203	15.94	16.26	15.83	16.08	1003633	15.6911	up	up	correct
TSE.US	Trinseo S.A	20201203	40.4	40.84	39.87	40.09	282394	39.6912	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20201203	5.7	5.77	5.69	5.71	117197	5.5115	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201203	21.03	21.16	20.905	21.16	571855	17.678	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201203	101.06	101.19	99.43	99.5	7358959	97.9426	down	down	correct
TSN.US	Tyson Foods Inc	20201203	67.61	69.17	66.7	69.13	3534724	67.525	up	up	correct
TSQ.US	Townsquare Media Inc	20201203	6.56	7	6.41	7	26741	7	up	up	correct
TT.US	Trane Technologies plc	20201203	144.26	144.29	141.54	141.72	1733795	139.873	down	down	correct
TTC.US	The Toro Company	20201203	88.94	90.08	88.735	89.34	514034	88.1402	up	up	correct
TTE.US	TotalEnergies SE	20201203	44.03	44.46	43.7	43.85	2492178	40.9451	down	down	correct
TTI.US	TETRA Technologies Inc	20201203	0.8	0.84	0.78	0.83	957200	0.83	up	up	correct
TTM.US	Tata Motors Limited	20201203	12.75	12.77	12.64	12.66	1466784	12.66	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201203	15.74	16.83	15.74	16.7	22790	15.9328	up	up	correct
TU.US	TELUS Corporation	20201203	19.35	19.85	19.35	19.72	970699	18.3566	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20201203	8.16	8.42	8.09	8.3	163300	8.3	up	up	correct
TUP.US	Tupperware Brands Corporation	20201203	34.38	37.375	34.1701	36.95	1111263	36.95	up	up	correct
TV.US	Grupo Televisa S.A.B	20201203	8.23	8.585	8.19	8.48	1590020	8.4218	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201203	26.35	26.39	26.21	26.28	7787	25.742	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201203	26.24	26.4097	26.19	26.4097	8375	25.8522	up	up	correct
TWI.US	Titan International Inc	20201203	5.23	5.545	5.19	5.44	251631	5.44	up	up	correct
TWLO.US	Twilio Inc	20201203	323.52	333.62	318.93	319.75	2100500	319.75	down	down	correct
TWN.US	The Taiwan Fund Inc	20201203	27.97	28.13	27.86	27.86	7632	22.8566	down	down	correct
TWND.US	WS	20201203	9.9	9.9	9.83	9.89	27255	9.89	down	down	correct
TWO.US	Two Harbors Investment Corp	20201203	6.48	6.61	6.4256	6.49	2554436	5.8878	up	up	correct
TWTR.US	Twitter Inc	20201203	47.17	48.15	47.03	47.79	7135954	47.79	up	up	correct
TX.US	Ternium S.A	20201203	28.19	28.94	27.84	28.77	503234	26.7386	up	up	correct
TXT.US	Textron Inc	20201203	46.33	47.98	46.13	47.32	1258396	47.2428	up	up	correct
TY.US	Tri	20201203	29.34	29.54	29.2901	29.45	45669	28.2729	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20201203	20.1	21.38	19.8	21.01	164701	19.8715	up	up	correct
TYL.US	Tyler Technologies Inc	20201203	417.23	423.74	416.555	417.53	145444	417.53	up	up	correct
U.US	Unity Software Inc	20201203	143.2	149.95	142.61	145.67	1241300	145.67	up	up	correct
UA.US	Under Armour Inc	20201203	14.47	15.15	14.43	14.97	4820700	14.97	up	up	correct
UAA.US	Under Armour Inc	20201203	16.35	17.16	16.3	17	6263097	17	up	up	correct
UAN.US	CVR Partners LP	20201203	11.12	11.65	11.11	11.31	70505	10.559	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20201203	14.18	14.4705	14.1098	14.33	274368	13.7431	up	up	correct
UBER.US	Uber Technologies Inc	20201203	53.3	53.49	52.12	52.52	13122400	52.52	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20201203	13.33	13.33	12.9401	13.19	6657	12.6208	down	down	correct
UBS.US	UBS Group AG	20201203	14.49	14.6	14.425	14.5	3652710	14.1682	up	up	correct
UDR.US	UDR Inc	20201203	39.4	40.28	39.21	40	1460645	38.7543	up	up	correct
UE.US	Urban Edge Properties	20201203	13.63	13.72	13.26	13.36	1267403	12.4915	down	down	correct
UFI.US	Unifi Inc	20201203	15.53	16.2	15.5	16.01	68700	16.01	up	up	correct
UFS.US	Domtar Corporation	20201203	30.66	31.25	30.58	30.73	469597	30.73	up	down	incorrect
UGI.US	UGI Corporation	20201203	36.12	36.34	35.54	35.65	629639	34.2468	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201203	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201203	4.02	4.19	4.0001	4.11	2499172	3.9615	up	up	correct
UHS.US	Universal Health Services Inc	20201203	131.65	132.875	130.12	132.4	758700	131.6494	up	up	correct
UHT.US	Universal Health Realty Income Trust	20201203	63.1	65.74	62.9	64.26	65764	60.9289	up	up	correct
UI.US	Ubiquiti Inc	20201203	249.45	252.89	247.585	251.07	38318	249.4557	up	up	correct
UIS.US	Unisys Corporation	20201203	14.87	15.19	14.82	14.98	250554	14.98	up	up	correct
UL.US	Unilever PLC	20201203	58.29	58.53	57.62	57.98	3729375	55.923	down	down	correct
UMC.US	United Microelectronics Corporation	20201203	7.66	7.945	7.65	7.75	8109763	7.5134	up	up	correct
UMH.US	UMH Properties Inc	20201203	14.76	14.97	14.7	14.76	94623	14.2343
UNF.US	UniFirst Corporation	20201203	185.8	189.275	183.38	185.16	51169	184.0337	down	down	correct
UNFI.US	United Natural Foods Inc	20201203	17.34	17.98	17.33	17.77	675561	17.77	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20201203	347.9	352.77	346.49	348.68	4169186	342.6128	up	down	incorrect
UNM.US	Unum Group	20201203	22.79	23.495	22.72	23.41	2301126	22.4121	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20201203	27.51	27.595	27.18	27.32	14520	25.7663	down	up	incorrect
UNP.US	Union Pacific Corporation	20201203	204.52	205.26	201.805	202.26	4152064	198.4528	down	up	incorrect
UNVR.US	Univar Solutions Inc	20201203	18.13	18.61	18.045	18.24	1780900	18.24	up	up	correct
UP.US	Wheels Up Experience Inc	20201203	9.77	9.85	9.77	9.85	500	9.85	up	down	incorrect
UPH.US	UpHealth Inc	20201203	10.14	10.27	10.08	10.12	2316304	10.12	down	up	incorrect
UPS.US	United Parcel Service Inc	20201203	169.12	170.2305	167.42	167.83	2844187	164.2948	down	down	correct
URI.US	United Rentals Inc	20201203	231.61	238.51	230.925	236.95	858087	236.95	up	up	correct
USA.US	Liberty All	20201203	6.68	6.74	6.68	6.69	680008	6.0742	up	up	correct
USAC.US	USA Compression Partners LP	20201203	11.56	12.145	11.56	11.84	139628	10.7338	up	up	correct
USB.US	U.S. Bancorp	20201203	44.76	45.35	44.44	44.97	6191968	43.5669	up	up	correct
USDP.US	USD Partners LP	20201203	3.53	3.7	3.45	3.63	141154	3.3647	up	up	correct
USFD.US	US Foods Holding Corp	20201203	32.44	33.52	32.22	33	2111700	33	up	up	correct
USM.US	United States Cellular Corporation	20201203	31.25	31.34	30.95	31.16	149964	31.16	down	down	correct
USNA.US	USANA Health Sciences Inc	20201203	76.99	77.91	76.3864	77.65	58442	77.65	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20201203	105.32	107.4499	103.98	105.42	69539	104.0386	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20201203	7.34	7.35	6.91	6.92	411900	6.92	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201203	25.86	26	25.5	25.67	243623	23.8886	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20201203	6.09	6.17	6.05	6.09	81264	6.09
UTL.US	Unitil Corporation	20201203	42.13	42.87	41.82	42.65	152095	41.2912	up	up	correct
UTZ.US	WS	20201203	19.37	19.56	19.13	19.49	630872	19.49	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20201203	14.4	14.48	14.02	14.21	243212	13.5229	down	down	correct
UVV.US	Universal Corporation	20201203	45.75	46.95	45.36	46.69	90019	44.1088	up	up	correct
UZD.US	UZD	20201203	26.63	26.65	26.5	26.56	71526	25.0387	down	up	incorrect
V.US	Visa Inc	20201203	209.78	211.113	207.61	208.05	9203327	206.7798	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201203	133.71	138.54	133.71	137.47	277158	136.5176	up	up	correct
VALE.US	Vale S.A.	20201203	15.51	15.73	15.27	15.34	35956809	13.0203	down	down	correct
VAPO.US	Vapotherm Inc	20201203	26.74	26.74	25.22	26.38	358900	26.38	down	down	correct
VATE.US	Innovate Corp	20201203	3.48	3.63	3.42	3.49	1839653	3.49	up	up	correct
VBF.US	Invesco Bond Fund	20201203	20.82	20.93	20.82	20.87	28168	19.4103	up	up	correct
VCIF.US	Vertical Capital Income Fund	20201203	10.1	10.18	10.07	10.07	27546	8.9485	down	down	correct
VCRA.US	Vocera Communications Inc	20201203	34.72	34.8	34.12	34.31	154782	34.31	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20201203	12.79	12.91	12.79	12.91	86724	12.3333	up	up	correct
VEC.US	Vectrus Inc	20201203	49.76	51	49.67	50.53	57000	50.53	up	up	correct
VEDL.US	Vedanta Limited	20201203	6.98	7	6.905	6.95	1228132	6.5474	down	down	correct
VEEV.US	Veeva Systems Inc	20201203	273.01	277.15	269	273.9	790541	273.9	up	up	correct
VEL.US	Velocity Financial Inc	20201203	6.12	6.19	5.81	5.94	43600	5.94	down	down	correct
VER.US	VEREIT Inc	20201203	7.29	7.49	7.26	7.47	11654355	35.7979	up	up	correct
VET.US	Vermilion Energy Inc	20201203	4.25	4.36	4.14	4.29	1465046	4.29	up	up	correct
VFC.US	V.F. Corporation	20201203	85.28	87.53	85	86.22	1632192	83.5793	up	up	correct
VGI.US	Virtus Global Multi	20201203	11.59	11.82	11.59	11.74	69681	10.6549	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201203	13.05	13.09	13.03	13.08	85377	12.4248	up	down	incorrect
VGR.US	Vector Group Ltd	20201203	11.28	11.4735	11.25	11.36	464683	10.5722	up	up	correct
VHC.US	VirnetX Holding Corp	20201203	5.1	5.24	5.1	5.14	200464	5.14	up	down	incorrect
VHI.US	Valhi Inc	20201203	17.63	18.89	17.1118	18.88	35978	18.6287	up	up	correct
VIAO.US	VIA optronics AG	20201203	11.45	11.45	11.1	11.435	83175	11.435	down	down	correct
VICI.US	VICI Properties Inc	20201203	25.26	26.295	25.2	26.06	3253487	24.5415	up	up	correct
VIIX.US	VelocityShares VIX Short	20201203	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201203	25.18	25.26	24.74	25.08	3136644	25.08	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201203	2.8	2.92	2.73	2.82	157900	2.82	up	up	correct
VIV.US	Telefônica Brasil S.A	20201203	8.43	8.6	8.39	8.53	1450116	7.8079	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20201203	12.68	12.79	12.68	12.73	84790	12.0945	up	down	incorrect
VLO.US	Valero Energy Corporation	20201203	58.21	59.16	57.07	57.91	4011300	54.8215	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201203	11.74	11.79	11.28	11.35	609489	11.35	down	down	correct
VLT.US	Invesco High Income Trust II	20201203	13.68	13.7	13.6	13.64	23560	12.4942	down	down	correct
VLTA.US	WT	20201203	2.05	2.3	2.03	2.1602	105310	2.1602	up	up	correct
VMC.US	Vulcan Materials Company	20201203	140.42	145.77	138.76	144.57	1164924	143.4155	up	up	correct
VMI.US	Valmont Industries Inc	20201203	165.85	166.8	164.31	164.77	107839	162.9426	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20201203	12.68	12.71	12.64	12.71	85083	12.0729	up	up	correct
VNCE.US	Vince Holding Corp	20201203	5.61	7.98	5.125	5.77	1036262	5.77	up	up	correct
VNE.US	Veoneer Inc	20201203	20.9	21.33	20.89	21.11	496500	21.11	up	down	incorrect
VNO.US	Vornado Realty Trust	20201203	39.82	40.6	39.28	40.29	1752703	38.3485	up	up	correct
VNT.US	Vontier Corporation	20201203	33.05	33.6	32.96	33.18	1146700	33.1073	up	up	correct
VNTR.US	Venator Materials PLC	20201203	2.74	2.94	2.74	2.87	846300	2.87	up	up	correct
VOC.US	VOC Energy Trust	20201203	2.16	2.27	2.16	2.1988	50597	1.9511	up	down	incorrect
VOYA.US	Voya Financial Inc	20201203	59.5	60.55	59.25	60.11	1171399	59.6473	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20201203	29.28	29.31	28.8	29.01	32400	29.01	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201203	12.53	12.62	12.53	12.62	57749	12.0121	up	up	correct
VRS.US	Verso Corporation	20201203	11.4	11.44	11.2	11.27	156142	10.9334	down	down	correct
VRT.US	Vertiv Holdings Co	20201203	19.4	19.75	19.095	19.24	3120000	19.2326	down	down	correct
VRTV.US	Veritiv Corporation	20201203	19	19.9	18.18	18.41	168878	18.41	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20201203	19.62	19.7397	19.49	19.56	440235	19.1298	down	down	correct
VST.US	Vistra Corp	20201203	18.84	18.95	18.605	18.77	2436044	18.0452	down	down	correct
VSTO.US	Vista Outdoor Inc	20201203	20.31	20.41	19.83	19.94	749819	19.94	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201203	10.34	10.417	10.3309	10.39	189484	9.6609	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201203	12.64	12.645	12.58	12.62	50257	12.0571	down	down	correct
VTOL.US	Bristow Group Inc	20201203	23.97	24.15	23.319	24.03	387651	24.03	up	up	correct
VTR.US	Ventas Inc	20201203	47.53	49.34	47.24	48.82	1715760	47.2198	up	up	correct
VVI.US	Viad Corp	20201203	31.79	32.2	31.64	31.81	139002	31.81	up	up	correct
VVNT.US	WS	20201203	21.83	22.71	21.83	21.97	209652	21.97	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20201203	3.95	3.98	3.95	3.98	527594	3.6843	up	up	correct
VVV.US	Valvoline Inc	20201203	22.73	22.89	22.67	22.79	801088	22.4965	up	up	correct
VYGG.US	WS	20201203	10.3	10.3	10.24	10.28	137649	10.28	down	down	correct
VZ.US	Verizon Communications Inc	20201203	61.11	61.83	61.04	61.74	11937197	59.0646	up	up	correct
W.US	Wayfair Inc	20201203	241.28	245.53	237.762	239.77	1058287	239.77	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201203	73.02	73.53	72.52	73.13	774561	72.7279	up	up	correct
WAL.US	Western Alliance Bancorporation	20201203	54.22	54.9883	53.43	54.59	718600	53.9424	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201203	25.91	25.91	25.81	25.81	5657	24.2766	down	down	correct
WAT.US	Waters Corporation	20201203	234.71	237.47	230.05	232.59	263625	232.59	down	up	incorrect
WBK.US	Westpac Banking Corporation	20201203	15.15	15.19	15.0501	15.09	138218	14.3674	down	down	correct
WBS.US	Webster Financial Corporation	20201203	39.97	40.375	39.26	40.02	619285	38.8039	up	up	correct
WBT.US	Welbilt Inc	20201203	10.05	10.26	9.99	10.17	1706100	10.17	up	down	incorrect
WCC.US	WESCO International Inc	20201203	66.24	67.92	65.5	66.92	435772	66.92	up	up	correct
WCN.US	Waste Connections Inc	20201203	101.42	102.55	101.03	101.24	824462	100.5285	down	down	correct
WD.US	Walker & Dunlop Inc	20201203	81.73	82.49	79.92	80.7	159141	79.2168	down	down	correct
WE.US	WeWork Inc	20201203	10.21	10.42	10.05	10.22	271100	10.22	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20201203	13.99	14.04	13.98	14	17304	13.1855	up	down	incorrect
WEC.US	WEC Energy Group Inc	20201203	95.18	95.78	94.1	94.38	1267453	91.618	down	up	incorrect
WEI.US	Weidai Ltd	20201203	1.62	1.66	1.6	1.61	1024744	1.61	down	down	correct
WELL.US	Welltower Inc	20201203	61.52	64.19	61.52	63.19	2719555	61.2279	up	up	correct
WES.US	Western Midstream Partners LP	20201203	14.5	15.75	14.11	15.61	3309486	14.5984	up	up	correct
WEX.US	WEX Inc	20201203	179.85	184.86	178.9	181	270081	181	up	up	correct
WF.US	Woori Financial Group Inc	20201203	28.06	28.11	27.61	27.61	30941	26.3232	down	down	correct
WFC.US	Wells Fargo & Company	20201203	28.94	29.49	28.79	29.16	41264622	28.768	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20201203	58.64	60.7	58.64	60.7	6300	59.9448	up	down	incorrect
WGO.US	Winnebago Industries Inc	20201203	57	57.7507	55.82	56.38	551206	55.9407	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20201203	58.1	59.41	58.05	58.68	329400	57.9146	up	down	incorrect
WHD.US	Cactus Inc	20201203	25.2	25.6	24.88	25.12	207552	24.9174	down	down	correct
WHG.US	Westwood Holdings Group Inc	20201203	13.25	13.5492	13.19	13.29	28289	11.7739	up	down	incorrect
WHR.US	Whirlpool Corporation	20201203	186.26	187.845	183.45	186.89	1043350	182.3378	up	down	incorrect
WIA.US	Western Asset Inflation	20201203	13.07	13.14	13.07	13.13	137514	11.2091	up	up	correct
WIT.US	Wipro Limited	20201203	5.32	5.33	5.26	5.27	1414990	5.2591	down	down	correct
WIW.US	Western Asset Inflation	20201203	12.03	12.15	11.99	12.09	158686	11.2292	up	up	correct
WK.US	Workiva Inc	20201203	74.46	76.33	73.61	75.18	416132	75.18	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20201203	77.84	79.67	77.75	78.56	522084	77.5806	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20201203	21.77	21.99	21.61	21.94	23330	20.3962	up	up	correct
WLL.US	Whiting Petroleum Corporation	20201203	23.31	24.43	22.4027	24.17	687848	24.17	up	up	correct
WM.US	Waste Management Inc	20201203	116.6	117.93	116.2	117.14	1619462	115.2687	up	up	correct
WMB.US	The Williams Companies Inc	20201203	21.59	22	21.365	21.56	12486000	19.8766	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201203	3.25	3.41	3.21	3.3	1188570	3.0534	up	up	correct
WMK.US	Weis Markets Inc	20201203	46.66	47.34	46.249	46.94	101804	45.8966	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201203	71.85	76.49	71.14	75.27	495068	74.999	up	down	incorrect
WMT.US	Walmart Inc	20201203	150.28	150.28	148.39	149.3	8575283	146.4277	down	up	incorrect
WNC.US	Wabash National Corporation	20201203	18.08	18.2	17.77	17.95	265058	17.6015	down	down	correct
WNS.US	WNS (Holdings) Limited	20201203	69.67	69.93	68.53	68.54	132321	68.54	down	down	correct
WOLF.US	Wolfspeed Inc	20201203	90.71	92.4499	89.74	91.82	1044585	91.82	up	up	correct
WOR.US	Worthington Industries Inc	20201203	53.1	53.34	51.75	52.11	153902	50.9161	down	down	correct
WOW.US	WideOpenWest Inc	20201203	8.4	8.43	8.18	8.25	161900	8.25	down	down	correct
WPC.US	W. P. Carey Inc	20201203	69.82	70.53	69.25	69.44	752588	65.5458	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20201203	41.7	41.73	40.21	40.61	1647097	40.0757	down	down	correct
WPP.US	WPP plc	20201203	51.02	51.94	50.93	51.66	91829	50.2908	up	up	correct
WRB.US	W. R. Berkley Corporation	20201203	67.28	67.805	66.49	66.95	1201918	65.0706	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201203	23.49	23.63	23.32	23.48	484038	22.2723	down	down	correct
WRI.US	Weingarten Realty Investors	20201203	21.75	22.32	21.59	22.12	950015	20.9133	up	up	correct
WRK.US	WestRock Company	20201203	43.54	44.11	42.69	42.86	2302341	42.0875	down	down	correct
WSM.US	Williams	20201203	109.8	112.95	109.52	111.11	1046050	109.4447	up	down	incorrect
WSO.US	Watsco Inc	20201203	221.92	224.08	217.1	217.98	222694	211.8705	down	down	correct
WSR.US	Whitestone REIT	20201203	8.16	8.3	8.07	8.17	333664	7.7881	up	up	correct
WST.US	West Pharmaceutical Services Inc	20201203	274.36	276.57	271.15	272.24	281924	271.6964	down	down	correct
WTI.US	W&T Offshore Inc	20201203	2.1	2.14	2.01	2.08	4213600	2.08	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20201203	971.69	971.69	955.02	955.02	5362	954.2116	down	down	correct
WTRG.US	Essential Utilities Inc	20201203	47.21	48.27	46.815	48.02	1361888	46.9796	up	down	incorrect
WTRU.US	Aqua America Inc	20201203	61.12	61.83	60.45	61.64	28000	58.5744	up	up	correct
WTS.US	Watts Water Technologies Inc	20201203	116.51	117.2	115.91	116.96	117716	116.1706	up	up	correct
WTTR.US	Select Energy Services Inc	20201203	4.58	4.67	4.47	4.51	195800	4.51	down	down	correct
WU.US	The Western Union Company	20201203	22.34	22.43	21.885	21.93	3884665	20.8014	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20201203	44.3	44.47	43.55	44.12	1058402	43.619	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20201203	29.39	30.09	29.39	29.67	208576	29.3185	up	up	correct
WY.US	Weyerhaeuser Company	20201203	28.84	29.7753	28.81	29.49	5563608	28.5416	up	up	correct
X.US	United States Steel Corporation	20201203	15.82	15.85	15.1	15.22	11733620	15.17	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201203	7.67	7.8146	7.58	7.6	67595	6.8176	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20201203	15.02	15.3	14.88	15.04	670792	15.04	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201203	2.5	2.5498	2.45	2.52	274225	2.4934	up	up	correct
XL.US	XL Fleet Corp	20201203	14.17	14.8	13.6	14.13	4152800	14.13	down	down	correct
XOM.US	Exxon Mobil Corporation	20201203	40.07	40.635	39.73	40.21	27038939	37.8807	up	down	incorrect
XPEV.US	XPeng Inc	20201203	56.96	57.55	51.45	51.82	32475600	51.82	down	down	correct
XPO.US	XPO Logistics Inc	20201203	115.946	119.6531	114.1169	116.3458	4001999	67.7217	up	up	correct
XPRO.US	Frank’s International NV	20201203	14.64	16.02	13.62	15.84	288017	15.84	up	up	correct
XYF.US	X Financial	20201203	2.33	2.41	2.25	2.3	31900	2.3	down	up	incorrect
XYL.US	Xylem Inc	20201203	96.49	97.97	96.29	96.75	1314346	95.8355	up	up	correct
Y.US	Alleghany Corporation	20201203	592.73	601.99	591.7	596.74	62200	596.74	up	up	correct
YAC.US	Yucaipa Acquisition Corporation	20201203	9.91	9.975	9.86	9.95	59100	9.95	up	up	correct
YALA.US	Yalla Group Limited	20201203	13.79	15	13.75	14.58	2393300	14.58	up	up	correct
YCBD.US	PA	20201203	7.98	7.99	7.43	7.725	23899	6.9484	down	down	correct
YELP.US	Yelp Inc	20201203	31.69	32.34	31.17	31.32	1091972	31.32	down	down	correct
YETI.US	YETI Holdings Inc	20201203	63.07	65.49	62.5	64.49	1089300	64.49	up	up	correct
YEXT.US	Yext Inc	20201203	18.77	19.74	18.68	19.32	1838500	19.32	up	up	correct
YPF.US	YPF Sociedad Anónima	20201203	5.24	5.36	5.06	5.13	1538200	5.13	down	up	incorrect
YRD.US	Yiren Digital Ltd	20201203	3.77	3.84	3.62	3.68	158000	3.68	down	down	correct
YSG.US	Yatsen Holding Limited	20201203	16.11	16.495	15.6	15.83	3004658	15.83	down	down	correct
YUM.US	Yum! Brands Inc	20201203	104.67	105.23	104.32	104.52	1329944	102.7969	down	down	correct
YUMC.US	Yum China Holdings Inc	20201203	57.26	57.8	56.6	56.81	2290500	56.3516	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201203	147.5	148.34	145.79	146.31	838572	145.1328	down	up	incorrect
ZEN.US	Zendesk Inc	20201203	132.3	136.52	132.2916	135.09	1261328	135.09	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20201203	12.47	12.58	12.21	12.27	377233	12.27	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20201203	33.25	34.12	32.85	33.81	120200	33.81	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20201203	28.84	29.29	28.64	28.8	1254931	28.5568	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20201203	8.68	8.82	8.67	8.72	267476	7.878	up	up	correct
ZTS.US	Zoetis Inc	20201203	158.58	159.085	156.44	157.07	2308205	156.2093	down	up	incorrect
ZUO.US	Zuora Inc	20201203	11.6	12.01	11.508	11.78	3272300	11.78	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20201203	37.9	38.56	37.54	37.6	395600	37.374	down	down	correct
ZYME.US	Zymeworks Inc	20201203	55.1	55.17	53.6	54.4	405515	54.4	down	down	correct