CollectAI

close-nyse_stocks

2020/12/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201207	115.2	116.44	114.12	114.4	2076739	113.7509	down	down	correct
AA.US	Alcoa Corporation	20201207	23.51	23.54	23.03	23.39	6582480	23.339	down	down	correct
AAIC.US	PC	20201207	21.52	21.955	21.396	21.72	5550	19.4826	up	up	correct
AAN.US	Aaron’s Company Inc	20201207	18.99	19.21	17.75	18	1481617	17.7385	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20201207	151.61	153.72	151	153.68	985880	151.0792	up	down	incorrect
AAT.US	American Assets Trust Inc	20201207	30.91	30.91	30.02	30.06	169891	28.8983	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20201207	33.18	33.25	32.62	32.78	419952	30.3368	down	down	correct
ABB.US	ABB Ltd	20201207	27.11	27.145	26.86	26.91	760344	26.1652	down	up	incorrect
ABBV.US	AbbVie Inc	20201207	107.04	107.21	104.96	105.84	6532493	100.9957	down	down	correct
ABC.US	AmerisourceBergen Corporation	20201207	103	103.3	99.14	99.49	1197368	97.9913	down	down	correct
ABEV.US	Ambev S.A	20201207	2.97	3.04	2.93	2.95	26377100	2.7539	down	down	correct
ABG.US	Asbury Automotive Group Inc	20201207	144.88	150	142.1563	143.39	439123	143.39	down	up	incorrect
ABM.US	ABM Industries Incorporated	20201207	39.59	39.92	39.245	39.47	304835	38.803	down	down	correct
ABT.US	Abbott Laboratories	20201207	107.72	108.3	106.64	107.18	6928011	105.5485	down	down	correct
AC.US	Associated Capital Group Inc	20201207	36.9	38.21	36.4933	37.31	8305	37.1206	up	up	correct
ACA.US	Arcosa Inc	20201207	54.59	54.95	53.67	54.73	228327	54.5401	up	up	correct
ACC.US	American Campus Communities Inc	20201207	42.62	43.45	42.4	43.37	1806115	41.6675	up	up	correct
ACCO.US	ACCO Brands Corporation	20201207	8.6	8.635	8.28	8.3	544569	8.0516	down	up	incorrect
ACEL.US	WS	20201207	10.47	10.58	9.86	9.87	503424	9.87	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20201207	9.23	9.27	9.17	9.19	66311	9.19	down	down	correct
ACI.US	Albertsons Companies Inc	20201207	14.98	15.09	14.81	14.85	2859899	14.5576	down	down	correct
ACM.US	AECOM	20201207	51.32	51.74	50.91	51.11	972428	51.11	down	down	correct
ACN.US	Accenture plc	20201207	249.85	251	248.36	249.3	1973409	246.2561	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201207	11.99	12.105	11.74	11.86	393108	10.7494	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201207	31.5	32.33	31.39	31.54	44217	24.5933	up	up	correct
ADCT.US	ADC Therapeutics SA	20201207	33.33	35.21	32.85	34.67	351992	34.67	up	up	correct
ADM.US	Archer	20201207	50.46	50.6698	49.9	50.04	1877557	48.8576	down	down	correct
ADNT.US	Adient plc	20201207	35.97	36.45	35.33	36.42	828696	36.42	up	up	correct
ADT.US	ADT Inc	20201207	8.56	8.61	8.07	8.12	3972911	7.9578	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20201207	17.15	17.15	17.07	17.09	150724	14.7929	down	up	incorrect
AEE.US	Ameren Corporation	20201207	76.93	78.21	76.76	78.2	1638014	75.6403	up	up	correct
AEFC.US	AEFC	20201207	26.11	26.12	26.02	26.08	33400	24.837	down	up	incorrect
AEG.US	Aegon N.V	20201207	3.78	3.78	3.74	3.76	1773780	3.6329	down	down	correct
AEL.US	PA	20201207	26.24	26.36	26.15	26.215	13657	25.1443	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20201207	69.1	73	69.04	72.12	1639681	70.4144	up	down	incorrect
AENZ.US	Aenza S.A.A	20201207	2.23	2.45	2.23	2.41	83400	2.41	up	up	correct
AEO.US	American Eagle Outfitters Inc	20201207	19.08	19.58	18.92	19.49	4086250	18.8128	up	down	incorrect
AER.US	AerCap Holdings N.V	20201207	42.69	42.97	41.24	41.6	1912588	41.6	down	down	correct
AES.US	The AES Corporation	20201207	20.99	21.16	20.64	20.87	4224965	20.371	down	down	correct
AEVA.US	WT	20201207	3.25	3.28	3	3.05	1485338	3.05	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20201207	14.22	14.33	14.18	14.22	44541	13.6163
AFG.US	American Financial Group Inc	20201207	90.45	90.9794	86.97	87.43	656198	69.0778	down	down	correct
AFGB.US	American Financial Group Inc	20201207	27.64	27.803	27.57	27.75	4800	25.9585	up	up	correct
AFGC.US	American Financial Group Inc	20201207	26.85	26.89	26.69	26.89	4842	25.6258	up	up	correct
AFGD.US	American Financial Group Inc	20201207	27.24	27.36	27.24	27.33	3398	25.9989	up	up	correct
AFGE.US	American Financial Group Inc	20201207	27.23	27.26	27.16	27.16	3625	26.0324	down	down	correct
AFI.US	Armstrong Flooring Inc	20201207	3.68	3.83	3.573	3.83	204300	3.83	up	down	incorrect
AFL.US	Aflac Incorporated	20201207	46	46	45.04	45.17	3582220	44.08	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20201207	13.83	14.03	13.83	13.9	54277	12.8993	up	up	correct
AG.US	First Majestic Silver Corp	20201207	10.93	11.56	10.9	11.39	4679549	11.3772	up	up	correct
AGCO.US	AGCO Corporation	20201207	90.39	91.49	88.03	89.02	1045782	86.2512	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201207	10.22	10.27	10.21	10.27	43316	9.6034	up	up	correct
AGI.US	Alamos Gold Inc	20201207	8.75	9.43	8.71	9.29	4001516	9.1735	up	up	correct
AGO.US	Assured Guaranty Ltd	20201207	30.7	30.7	29.86	30.15	602383	29.608	down	down	correct
AGR.US	Avangrid Inc	20201207	46.74	47.09	46.08	46.35	784100	44.3318	down	down	correct
AGRO.US	Adecoagro S.A	20201207	6.34	6.34	6.24	6.26	116439	6.26	down	down	correct
AGS.US	PlayAGS Inc	20201207	5.31	5.35	5.13	5.18	347900	5.18	down	down	correct
AGX.US	Argan Inc	20201207	49.7	49.87	49.01	49.38	60331	47.2837	down	down	correct
AHH.US	PA	20201207	24.98	25.43	24.98	25.19	3785	23.6337	up	up	correct
AHL.US	PE	20201207	26.3	26.395	26.26	26.28	10798	24.5847	down	up	incorrect
AHT.US	PI	20201207	9.99	10.92	9.93	10.92	20587	10.92	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201207	24	24.0699	23.95	23.95	2248	22.3951	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20201207	13.9	13.95	13.8346	13.89	58938	12.8539	down	down	correct
AIG.US	PA	20201207	27.48	27.5	27.35	27.45	15452	26.0125	down	down	correct
AIN.US	Albany International Corp	20201207	72.13	72.94	71	71.74	102211	70.8696	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201207	24.95	25.21	24.95	25.15	153000	19.8432	up	up	correct
AIR.US	AAR Corp	20201207	34.38	34.66	33.25	34.03	259128	34.03	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20201207	77.47	77.57	76.48	77.24	113981	76.1483	down	down	correct
AIV.US	Apartment Investment and Management Company	20201207	4.4239	4.6316	4.4013	4.5326	1932640	4.5326	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20201207	24.69	24.85	24.5	24.52	1827	23.7267	down	down	correct
AIZ.US	Assurant Inc	20201207	131.54	132.01	130.64	131.33	476911	129.5761	down	down	correct
AIZN.US	Assurant Inc	20201207	26.97	27.02	26.93	27	11600	25.8076	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20201207	115.98	117	115.54	116	762550	114.4433	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201207	39.89	41.2	39.52	41.17	932090	37.0986	up	up	correct
AJX.US	Great Ajax Corp	20201207	10.58	10.58	10.26	10.45	44278	9.8391	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201207	25.225	25.225	25.2	25.2	715	23.4824	down	up	incorrect
AKO.US	B	20201207	14.4	14.4	14.1283	14.2	4521	13.3699	down	up	incorrect
AKR.US	Acadia Realty Trust	20201207	15.31	15.31	14.61	14.64	361104	14.3203	down	up	incorrect
AL.US	PA	20201207	26.27	26.27	25.2155	26.16	14970	24.669	down	down	correct
ALB.US	Albemarle Corporation	20201207	139.44	141.04	138.104	140	1122073	138.4956	up	up	correct
ALC.US	Alcon AG	20201207	63.95	64	63.38	63.84	344865	63.6549	down	down	correct
ALE.US	ALLETE Inc	20201207	58.63	59.54	57.9501	58.8	312296	56.6558	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20201207	17	17.11	16.29	16.35	257296	15.6882	down	up	incorrect
ALG.US	Alamo Group Inc	20201207	134.92	135.55	134.16	135.07	46399	134.5652	up	up	correct
ALIN.US	PE	20201207	21.85	21.885	21.47	21.7085	24154	20.6896	down	down	correct
ALIT.US	Alight Inc	20201207	10.7	10.8	10.3	10.58	1692800	10.58	down	down	correct
ALK.US	Alaska Air Group Inc	20201207	52.64	52.94	50.8	51.01	2707113	51.01	down	down	correct
ALL.US	The Allstate Corporation	20201207	103.7	104.4	102.71	103.41	1488841	100.7351	down	down	correct
ALLE.US	Allegion plc	20201207	114.72	114.72	111.8401	112.21	654159	110.6609	down	down	correct
ALLY.US	PA	20201207	25.9	26.03	25.851	26	126542	26	up	up	correct
ALN.US	American Lorain Corporation	20201207	0.27	0.27	0.26	0.26	89000	0.26	down	down	correct
ALP.US	PQ	20201207	28.21	28.21	28.1	28.2	10669	26.5951	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20201207	41.08	41.53	40.73	41.11	763600	40.3262	up	down	incorrect
ALV.US	Autoliv Inc	20201207	92.76	93.27	91.85	92.8	275740	91.5865	up	up	correct
ALX.US	Alexander's Inc	20201207	281.5	281.5	270.7	270.7	6451	253.5542	down	down	correct
AM.US	Antero Midstream Corporation	20201207	7.51	7.73	7.334	7.5	3731381	6.7477	down	down	correct
AMBC.US	Ambac Financial Group Inc	20201207	16.17	16.36	15.98	16.21	226120	16.21	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20201207	3.45	3.74	3.33	3.56	20503850	3.56	up	down	incorrect
AMCR.US	Amcor plc	20201207	11.48	11.49	11.26	11.35	5807800	10.9077	down	down	correct
AME.US	AMETEK Inc	20201207	117.23	117.87	116.705	117.61	725450	116.8978	up	up	correct
AMG.US	Affiliated Managers Group Inc	20201207	95.27	95.79	94.185	95.5	245971	95.4767	up	up	correct
AMH.US	PH	20201207	27.02	27.48	27.02	27.3	4172	25.4106	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20201207	24.67	24.92	24.08	24.64	68900	24.64	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201207	65.39	65.765	63.51	65.36	446510	65.36	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20201207	14.86	14.86	14.5888	14.5888	657	14.2442	down	down	correct
AMP.US	Ameriprise Financial Inc	20201207	195.14	195.34	192.5621	194.44	810667	191.1314	down	down	correct
AMPY.US	Amplify Energy Corp	20201207	1.47	1.48	1.3	1.37	965143	1.37	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20201207	7.6	9.1	7.55	8.99	287092	8.99	up	up	correct
AMRC.US	Ameresco Inc	20201207	43.45	43.93	42.76	43.59	256284	43.59	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201207	4.24	4.2499	4.12	4.22	815093	4.22	down	down	correct
AMT.US	American Tower Corporation (REIT)	20201207	227.66	228.79	223.35	224.27	2554530	218.7028	down	down	correct
AMWL.US	American Well Corporation	20201207	28.51	29.15	28.3	28.98	2472500	28.98	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20201207	14.78	14.82	14.4	14.48	2776328	14.1399	down	down	correct
AN.US	AutoNation Inc	20201207	67	67.76	66.79	67.3	539821	67.3	up	up	correct
ANET.US	Arista Networks Inc	20201207	270.89	275.73	269.45	275.61	2476068	68.9025	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20201207	21.05	22.35	21.03	22.08	1712853	22.08	up	down	incorrect
ANH.US	PC	20201207	25.01	25.01	24.5	24.6301	162589	24.16	down	down	correct
ANTM.US	Anthem Inc	20201207	321.52	324.2	317.03	319.24	697527	315.4106	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201207	8.84	8.86	8.811	8.83	310018	8.2287	down	down	correct
AON.US	Aon plc	20201207	211.7	214	206.83	207.2	1450438	205.572	down	down	correct
AOS.US	A. O. Smith Corporation	20201207	55.15	55.56	54.8	55.31	675079	54.3812	up	up	correct
AP.US	Ampco	20201207	4.72	5.51	4.67	5.46	256600	5.46	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20201207	48.47	48.89	47.84	48.78	289319	44.9304	up	up	correct
APD.US	Air Products and Chemicals Inc	20201207	274.48	276.43	268.16	269.18	1114156	263.5138	down	up	incorrect
APG.US	APi Group Corporation	20201207	16.33	16.78	16.16	16.72	1671929	16.72	up	up	correct
APH.US	Amphenol Corporation	20201207	133.1	133.91	131.815	132.43	3254282	65.4901	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20201207	13.34	13.34	12.69	12.69	2301545	12.6651	down	down	correct
APO.US	PB	20201207	27.14	27.19	27.01	27.04	8314	25.4681	down	down	correct
APRN.US	Blue Apron Holdings Inc	20201207	7.54	7.89	7.36	7.53	491529	7.53	down	down	correct
APSG.US	WT	20201207	1.4	1.77	1.3	1.3997	289562	1.3997	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20201207	8.45	8.54	8.11	8.16	429592	7.5167	down	down	correct
APTV.US	PA	20201207	145.6	145.6	144.88	144.885	3446	140.3876	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20201207	16.03	16.07	15.91	15.96	468509	15.3053	down	down	correct
AQNA.US	AQNA	20201207	27.94	27.94	27.61	27.93	12395	26.252	down	down	correct
AQNB.US	AQNB	20201207	28.14	28.25	27.792	27.9	27000	26.0167	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20201207	24.74	24.74	24.11	24.3	771500	24.3	down	down	correct
AR.US	Antero Resources Corporation	20201207	4.14	4.25	3.9	4.07	11420400	4.07	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20201207	1.36	1.36	1.285	1.3	346744	1.2606	down	down	correct
ARCH.US	Arch Resources Inc	20201207	37.5	39.63	36.7	38.25	577179	38.1297	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20201207	5.36	5.37	5.23	5.35	707468	5.2746	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201207	13.71	13.89	13.71	13.85	107781	12.7679	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20201207	170.35	171.67	170.35	171.04	592553	166.8731	up	up	correct
ARES.US	Ares Management Corporation	20201207	47.09	47.62	46.86	47.51	414715	45.7926	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201207	25.58	25.63	25.58	25.626	3342	24.0559	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201207	43.8	44.9	43.272	44.8	204288	43.7691	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201207	11.47	11.51	11.15	11.24	1303598	10.167	down	down	correct
ARL.US	American Realty Investors Inc	20201207	10.3	10.5	9.85	10.44	12300	10.44	up	up	correct
ARLO.US	Arlo Technologies Inc	20201207	7.26	7.79	7.08	7.22	4263800	7.22	down	down	correct
ARMK.US	Aramark	20201207	37.83	38.32	37.6	37.88	1608543	37.4124	up	down	incorrect
ARNC.US	Arconic Corporation	20201207	30.85	30.87	28.3101	28.81	992940	28.81	down	down	correct
AROC.US	Archrock Inc	20201207	8.8	8.94	8.645	8.74	969672	8.1904	down	down	correct
ARR.US	PC	20201207	24.35	24.35	24.295	24.3	43218	22.5522	down	up	incorrect
ARW.US	Arrow Electronics Inc	20201207	96	97.03	95.72	96.87	420849	96.87	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201207	20.94	22.1	20.94	21.63	134175	21.611	up	up	correct
ASAN.US	Asana Inc	20201207	28.13	30.27	28.13	29.7	5866400	29.7	up	up	correct
ASAQ.US	WS	20201207	0.84	0.88	0.72	0.72	64492	0.72	down	down	correct
ASB.US	PF	20201207	28.75	28.75	28.39	28.39	4351	26.9515	down	down	correct
ASC.US	Ardmore Shipping Corporation	20201207	3.38	3.4	3.29	3.35	272161	3.35	down	down	correct
ASG.US	Liberty All	20201207	8.44	8.47	8.14	8.25	192627	7.3856	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201207	18.72	18.95	18.6	18.84	29300	17.7803	up	down	incorrect
ASGN.US	ASGN Incorporated	20201207	82.13	82.83	81.2	82.44	154955	82.44	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201207	74.64	74.9	73.59	73.87	303116	72.9385	down	down	correct
ASIX.US	AdvanSix Inc	20201207	20.88	20.97	19.36	19.7	154755	19.6488	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201207	10.04	10.04	9.901	9.901	700	9.901	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201207	14.41	14.49	14.19	14.23	107187	14.23	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201207	152.48	153.03	150.97	152.51	47086	149.1573	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201207	5.75	5.77	5.67	5.67	1938272	5.4849	down	down	correct
ATCO.US	PI	20201207	24.54	24.54	24.4	24.5	20404	22.7275	down	down	correct
ATEN.US	A10 Networks Inc	20201207	8.06	8.145	7.9748	8.12	440390	8.0955	up	up	correct
ATGE.US	Adtalem Global Education Inc	20201207	29.25	29.59	28.62	29.22	403903	29.22	down	down	correct
ATHM.US	Autohome Inc	20201207	96.55	100	96.235	98.59	759175	97.9047	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20201207	17.15	17.6	17.01	17.32	4165747	17.32	up	up	correct
ATIP.US	WT	20201207	2	2.31	2	2.14	18115	2.14	up	up	correct
ATKR.US	Atkore Inc	20201207	40.93	41.37	40.395	40.67	420700	40.67	down	down	correct
ATO.US	Atmos Energy Corporation	20201207	96.88	98.25	96.88	97.25	769643	95.379	up	up	correct
ATR.US	AptarGroup Inc	20201207	127.99	128.99	127.64	128.63	114974	127.2214	up	up	correct
ATTO.US	Atento S.A	20201207	10.08	10.33	10.05	10.27	19098	10.27	up	down	incorrect
ATUS.US	Altice USA Inc	20201207	34.05	35.06	34.02	34.95	4500700	34.95	up	up	correct
AU.US	AngloGold Ashanti Limited	20201207	21.95	23.1	21.95	22.74	2799434	22.1723	up	up	correct
AUD.US	Audacy Inc	20201207	2.85	2.88	2.69	2.73	1858329	2.73	down	down	correct
AUS.US	UN	20201207	2.783	2.792	2.77	2.77	14096	2.77	down	down	correct
AUST.US	Austin Gold Corp.	20201207	16.45	16.45	16.45	16.45	2199	16.45
AUY.US	Yamana Gold Inc	20201207	5.47	5.8	5.47	5.75	12929566	5.6126	up	up	correct
AVA.US	Avista Corporation	20201207	37.16	37.86	37.09	37.8	392733	36.2863	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201207	6.33	6.54	6.25	6.41	164805	6.0971	up	down	incorrect
AVAN.US	WS	20201207	9.84	9.92	9.71	9.85	136132	9.85	up	up	correct
AVB.US	AvalonBay Communities Inc	20201207	172.45	174.16	172.24	172.68	550246	168.214	up	up	correct
AVD.US	American Vanguard Corporation	20201207	15.72	15.82	15.235	15.62	52101	15.5247	down	down	correct
AVK.US	Advent Convertible and Income Fund	20201207	16.05	16.15	16.03	16.11	109907	13.8117	up	up	correct
AVLR.US	Avalara Inc	20201207	167.33	169.6	165.1	166.74	615800	166.74	down	down	correct
AVNS.US	Avanos Medical Inc	20201207	45.8	46.2	44.95	46.17	226926	46.17	up	down	incorrect
AVNT.US	Avient Corporation	20201207	38.88	39.14	38.45	38.46	423493	37.5943	down	down	correct
AVTR.US	PA	20201207	27.31	27.64	27	27.51	4892674	24.3983	up	up	correct
AVY.US	Avery Dennison Corporation	20201207	154.31	155.37	153.03	154.18	409503	152.2335	down	down	correct
AVYA.US	Avaya Holdings Corp	20201207	20.25	20.27	19.46	19.46	1031200	19.46	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20201207	11.45	11.4896	11.4	11.46	174619	10.7421	up	up	correct
AWI.US	Armstrong World Industries Inc	20201207	80.5	81.55	79.88	80.75	226800	80.0633	up	up	correct
AWK.US	American Water Works Company Inc	20201207	148.84	151.15	148.57	150.32	1042464	148.1883	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201207	5.27	5.28	5.2	5.24	390009	4.845	down	down	correct
AWR.US	American States Water Company	20201207	73.76	74.47	73.5914	74.36	114745	73.1504	up	up	correct
AX.US	Axos Financial Inc	20201207	34.71	35.86	34.5	35.64	229754	35.64	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201207	8.41	8.425	8.12	8.24	1035873	8.24	down	down	correct
AXP.US	American Express Company	20201207	124.51	124.87	122.63	123.94	4253683	122.5118	down	down	correct
AXR.US	AMREP Corporation	20201207	7.2	7.37	7.04	7.15	23000	7.15	down	down	correct
AXS.US	PE	20201207	25.9	26	25.86	25.93	20131	24.5726	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20201207	29.23	29.23	28.83	29.07	2272200	29.07	down	down	correct
AYI.US	Acuity Brands Inc	20201207	123.17	123.17	118.19	118.48	484922	118.0925	down	up	incorrect
AYX.US	Alteryx Inc	20201207	118.99	120.59	117.58	117.95	1044900	117.95	down	down	correct
AZEK.US	The AZEK Company Inc	20201207	34.38	35.16	33.28	34.61	834700	34.61	up	up	correct
AZO.US	AutoZone Inc	20201207	1169.9	1172.58	1141.63	1157.18	403514	1157.18	down	down	correct
AZRE.US	Azure Power Global Limited	20201207	34.33	36.5	34.05	35.61	151600	35.61	up	up	correct
AZUL.US	Azul S.A	20201207	25.37	25.48	24.42	24.6	1578800	24.6	down	down	correct
AZZ.US	AZZ Inc	20201207	47.09	47.66	46.38	46.91	106277	46.2924	down	down	correct
B.US	Barnes Group Inc	20201207	49.16	49.21	48.41	49.05	123921	48.415	down	down	correct
BA.US	The Boeing Company	20201207	238.5	244.08	237.11	238.17	33246660	238.17	down	down	correct
BABA.US	Alibaba Group Holding Limited	20201207	265.7	265.97	262.6	264	11388710	264	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201207	14.91	14.9744	14.71	14.81	15548	14.533	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201207	88.3	89.31	88.3	88.62	685144	87.0918	up	up	correct
BAK.US	Braskem S.A	20201207	8.68	8.875	8.6	8.62	120146	7.5517	down	up	incorrect
BALY.US	Bally's Corporation	20201207	45.48	49.2	44.44	48.5	621001	48.5	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201207	42.0122	42.0916	41.4166	41.5159	1713685	41.0966	down	down	correct
BAMH.US	BAMH	20201207	25.51	25.53	25.45	25.45	21700	24.3079	down	up	incorrect
BAMI.US	Brookfield Finance I Preferred	20201207	25.04	25.04	24.98	25.01	113100	23.9168	down	down	correct
BANC.US	PE	20201207	25.22	25.23	25.15	25.19	4488	23.5194	down	down	correct
BAP.US	Credicorp Ltd	20201207	165.16	166.13	161.95	163.95	343345	156.3145	down	down	correct
BAX.US	Baxter International Inc	20201207	77.79	78.635	77.5	77.77	3816366	76.6954	down	down	correct
BB.US	BlackBerry Limited	20201207	8.74	9	8.12	8.25	44629078	8.25	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20201207	3.61	3.61	3.48	3.49	223200	3.49	down	down	correct
BBD.US	Banco Bradesco S.A	20201207	4.7182	4.7636	4.5682	4.6364	34368289	4.3619	down	down	correct
BBDC.US	Barings BDC Inc	20201207	9.01	9.13	8.83	8.99	287861	8.3224	down	down	correct
BBDO.US	Banco Bradesco S.A	20201207	4.55	4.58	4.41	4.44	36006	4.1846	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20201207	16.08	16.17	16.07	16.15	18362	15.7941	up	up	correct
BBL.US	BHP Group	20201207	51.47	51.73	51.28	51.41	776786	46.6266	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201207	26.69	26.73	26.54	26.56	264165	25.0224	down	down	correct
BBU.US	Brookfield Business Partners L.P	20201207	39	40	38.85	39.96	25335	39.7383	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201207	5.11	5.13	5.04	5.05	5178498	4.9161	down	up	incorrect
BBW.US	Build	20201207	4.66	4.8	4.4	4.59	125635	4.3224	down	up	incorrect
BBWI.US	Bath Body Works Inc	20201207	30.9049	32.7961	30.8807	32.5213	4137620	32.3509	up	up	correct
BBY.US	Best Buy Co. Inc	20201207	105.16	105.45	101.45	102.73	5506910	99.5999	down	down	correct
BC.US	PC	20201207	28.01	28.09	27.7	28.06	10965	28.06	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20201207	21.95	22.86	21.53	21.9	158100	20.5494	down	down	correct
BCC.US	Boise Cascade Company	20201207	43.82	44.7	43.74	44.54	210996	40.9221	up	up	correct
BCE.US	BCE Inc	20201207	44.74	45.04	44.69	44.97	904261	41.9042	up	up	correct
BCH.US	Banco de Chile	20201207	19.73	19.73	18.99	19.16	125527	18.6662	down	down	correct
BCO.US	The Brink's Company	20201207	73.35	73.35	69.79	69.97	777775	69.2605	down	down	correct
BCS.US	Barclays PLC	20201207	7.76	7.82	7.7068	7.75	5990616	7.6221	down	down	correct
BCSF.US	RW	20201207	12.82	12.95	12.5	12.58	336523	12.58	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201207	7.13	7.16	7.1	7.13	232361	6.7321
BDC.US	Belden Inc	20201207	42.46	43.165	42.09	43.02	256777	42.8071	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201207	8.42	8.44	8.3499	8.4	583754	7.6777	down	down	correct
BDN.US	Brandywine Realty Trust	20201207	11.82	11.9	11.66	11.72	2373650	11.051	down	down	correct
BDX.US	Becton Dickinson and Company	20201207	242.43	243.58	235.86	236.45	1298340	232.4479	down	down	correct
BDXB.US	Becton Dickinson and Company	20201207	54.88	54.88	52.51	52.73	247200	49.8754	down	down	correct
BE.US	Bloom Energy Corporation	20201207	28	29.78	27.3	27.63	4783800	27.63	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201207	6.13	6.2	6.13	6.1962	4503	4.8365	up	up	correct
BEKE.US	KE Holdings Inc	20201207	62.5	64.9	61.94	62.19	1738600	62.19	down	down	correct
BEN.US	Franklin Resources Inc	20201207	23.6	23.67	23.26	23.57	3362057	22.6814	down	down	correct
BEP.US	PA	20201207	26.8	26.867	26.59	26.6	21249	25.3148	down	down	correct
BEPC.US	W	20201207	72.95	73.0891	70.67	71.13	410379	71.13	down	down	correct
BERY.US	Berry Global Group Inc	20201207	54.98	55.06	54.07	54.2	424900	54.2	down	down	correct
BEST.US	BEST Inc	20201207	2.76	2.8	2.67	2.68	3424500	2.68	down	down	correct
BF.US	B	20201207	80.02	80.92	79.8	80.39	1601800	80.39	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20201207	166.53	167.31	165.2	166.4	549400	166.4	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20201207	14.93	15.02	14.91	14.95	81878	14.2201	up	up	correct
BFLY.US	WS	20201207	16.2	16.98	15.78	16.75	4978464	16.75	up	up	correct
BFS.US	Saul Centers Inc	20201207	33.8	33.8	32.65	32.71	71216	31.0025	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20201207	14.01	14.1	14.01	14.03	30294	13.4485	up	up	correct
BG.US	Bunge Limited	20201207	61.54	61.66	60.31	60.78	907700	59.317	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201207	14.73	14.85	14.72	14.8	70737	13.6078	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201207	8.89	8.96	8.89	8.91	22165	2.4258	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20201207	7.6	7.6	7.4	7.45	274947	7.0568	down	down	correct
BGS.US	B&G Foods Inc	20201207	27.67	27.99	27.32	27.58	577470	25.9568	down	down	correct
BGSF.US	BGSF Inc	20201207	13.95	14.21	13.78	13.85	46727	13.4124	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201207	11.97	12.04	11.94	12	77652	11.2374	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201207	5.85	5.86	5.81	5.83	282517	5.4309	down	up	incorrect
BH.US	Biglari Holdings Inc	20201207	121.12	124.2	119.15	119.38	2600	119.38	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20201207	19.77	20.315	19.77	20.08	2101112	20.08	up	up	correct
BHE.US	Benchmark Electronics Inc	20201207	25.94	26.04	25.54	25.92	95682	25.3299	down	down	correct
BHK.US	BlackRock Core Bond Trust	20201207	15.94	16.05	15.8	15.87	117278	14.9465	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20201207	18.5	18.53	17.95	18.43	273981	17.9792	down	down	correct
BHP.US	BHP Group	20201207	62.63	62.99	62.325	62.53	1420025	57.2347	down	down	correct
BHR.US	PD	20201207	4.64	4.76	4.4501	4.65	462072	3.1151	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20201207	16.34	16.34	16.2	16.2	1503	15.6558	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201207	90.07	92.83	89.64	90.23	580800	90.23	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20201207	11.11	11.12	11.08	11.11	89758	10.7635
BIG.US	Big Lots Inc	20201207	47.34	47.78	45.085	45.16	3270986	43.8764	down	down	correct
BILL.US	Bill.com Holdings Inc	20201207	127.93	130.52	127.43	129.93	1276500	129.93	up	down	incorrect
BIO.US	Bio	20201207	560.93	566.27	558.5	560.55	147565	560.55	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20201207	68.15	68.57	67.17	67.31	107300	65.2048	down	up	incorrect
BIT.US	BlackRock Multi	20201207	17.18	17.19	17.06	17.12	185719	15.6794	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201207	38.7	39.23	38.43	38.56	1628200	38.56	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20201207	40.28	40.57	39.87	40.34	4652305	39.2781	up	up	correct
BKD.US	Brookdale Senior Living Inc	20201207	4.42	4.56	4.31	4.39	1393511	4.39	down	down	correct
BKE.US	The Buckle Inc	20201207	28.12	29.95	27.7	29.52	635100	23.3834	up	up	correct
BKH.US	Black Hills Corporation	20201207	60.14	60.54	59.69	59.73	339818	57.7088	down	down	correct
BKI.US	Black Knight Inc	20201207	88.67	89.09	87.56	88.09	1532628	88.09	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201207	17.04	17.35	17.04	17.32	24644	16.4913	up	up	correct
BKSY.US	WS	20201207	1.32	1.4	1.25	1.25	141879	1.25	down	down	correct
BKT.US	BlackRock Income Trust Inc	20201207	6.07	6.1	6.07	6.08	432101	5.6548	up	up	correct
BKU.US	BankUnited Inc	20201207	31.25	31.55	30.75	31.37	466278	30.6814	up	up	correct
BLD.US	TopBuild Corp	20201207	163.49	166.62	162.14	166.32	367600	166.32	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20201207	35.74	37.34	35.24	37	1668154	37	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201207	15.22	15.3	15.22	15.27	22421	14.4977	up	up	correct
BLK.US	BlackRock Inc	20201207	702.7	709.575	699.025	709.49	680588	695.7715	up	up	correct
BLL.US	Ball Corporation	20201207	94.63	96.045	94.5	95.5	1603548	94.7617	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201207	15.86	15.93	15.75	15.76	115540	14.5978	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201207	15.54	15.54	15.15	15.5	93120	14.5778	down	up	incorrect
BMA.US	Banco Macro S.A	20201207	16.85	16.96	16.42	16.57	170749	16.57	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201207	46.69	46.74	45.66	45.78	57659	43.3148	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20201207	28.23	28.75	28.21	28.25	180800	26.4432	up	up	correct
BMI.US	Badger Meter Inc	20201207	83.68	85.14	83.58	84.45	123416	83.8399	up	up	correct
BML.US	PL	20201207	24.93	24.93	24.85	24.9	19658	23.923	down	down	correct
BMO.US	Bank of Montreal	20201207	76.55	76.7461	75.89	76.09	282233	73.3902	down	down	correct
BMY.US	Bristol	20201207	62.19	62.59	60.97	61.2	8974004	59.3206	down	down	correct
BNED.US	Barnes & Noble Education Inc	20201207	3.58	3.58	3.45	3.47	257400	3.47	down	down	correct
BNL.US	Broadstone Net Lease Inc	20201207	18.42	18.78	18.3	18.59	314300	17.7263	up	up	correct
BNS.US	The Bank of Nova Scotia	20201207	52.54	52.8	52.32	52.52	1195704	50.0846	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20201207	14.26	14.3	14.24	14.3	12354	13.5629	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201207	10.76	10.79	10.66	10.75	212350	10.0303	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20201207	42.47	44.41	42.12	43.79	411962	43.79	up	up	correct
BORR.US	Borr Drilling Limited	20201207	1.822	2.22	1.76	2.12	6143750	2.12	up	down	incorrect
BOX.US	Box Inc	20201207	17	17.39	17	17.2	2318732	17.2	up	down	incorrect
BP.US	BP p.l.c	20201207	21.8	21.98	21.55	21.68	14184430	20.6307	down	down	correct
BPMP.US	BP Midstream Partners LP	20201207	11.7	11.73	11.16	11.18	357596	10.0881	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201207	2.48	2.73	2.424	2.72	644076	2.6571	up	up	correct
BQ.US	Boqii Holding Limited	20201207	5.8	6.043	5.7	5.9	187300	5.9	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20201207	148.72	149.67	145.1	146.15	798553	143.4326	down	down	correct
BRBR.US	BellRing Brands Inc	20201207	21.82	22.8	21.725	22.78	368100	22.78	up	up	correct
BRC.US	Brady Corporation	20201207	46.13	46.174	45.4	45.53	146395	44.7825	down	up	incorrect
BRFS.US	BRF S.A	20201207	4.11	4.325	4.095	4.18	2491995	4.18	up	up	correct
BRK.US	B	20201207	231.26	231.26	228.1	229.24	4649300	229.24	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20201207	10.46	10.46	10.29	10.35	463400	9.5542	down	down	correct
BRO.US	Brown & Brown Inc	20201207	44.73	45.26	44.45	44.61	1359780	44.2902	down	down	correct
BRSP.US	Brightspire Capital Inc	20201207	7.74	7.74	7.33	7.59	327300	7.2706	down	down	correct
BRT.US	BRT Apartments Corp	20201207	14.55	14.85	14.2	14.74	57671	13.8417	up	up	correct
BRW.US	Voya Prime Rate Trust	20201207	4.5	4.52	4.47	4.47	1368931	4.403	down	down	correct
BRX.US	Brixmor Property Group Inc	20201207	16.39	16.45	15.9	16.02	2607600	15.345	down	down	correct
BSA.US	BrightSphere Investment Group plc	20201207	25.42	25.5	25.4	25.41	4660	24.1553	down	up	incorrect
BSAC.US	Banco Santander	20201207	19.12	19.15	18.45	18.52	353400	17.8545	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20201207	8.1737	8.3489	8.0861	8.1348	2124241	7.5547	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20201207	19.36	19.7	19.07	19.35	367885	19.3075	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20201207	7.37	7.43	7.16	7.32	345908	6.7623	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201207	5.6	5.6	5.33	5.34	361597	5.1929	down	down	correct
BSN.US	WS	20201207	9.91	9.91	9.8	9.8081	20934	9.8081	down	down	correct
BST.US	BlackRock Science and Technology Trust	20201207	49.64	49.9499	49.54	49.85	76644	46.0935	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201207	33.75	33.75	32.85	33.75	194600	31.0025
BSX.US	PA	20201207	105.89	106.37	105.24	106.27	124228	103.7189	up	up	correct
BTA.US	BlackRock Long	20201207	12.76	12.84	12.74	12.82	68354	12.1881	up	up	correct
BTCM.US	BIT Mining Limited	20201207	2.79	2.79	2.69	2.71	51511	2.71	down	down	correct
BTI.US	British American Tobacco p.l.c	20201207	37.82	38.2	37.58	38.17	2089790	34.6703	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201207	29.74	29.98	29.52	29.88	40335	27.8226	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201207	25.19	25.29	24.91	24.97	263564	24.1974	down	down	correct
BTU.US	Peabody Energy Corporation	20201207	1.33	1.33	1.21	1.25	2602487	1.25	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20201207	14.78	14.8	14.72	14.72	219617	13.6944	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201207	24.65	24.65	24.11	24.14	61313	22.7039	down	down	correct
BUR.US	Burford Capital Limited	20201207	9.37	9.67	9.29	9.61	118702	9.456	up	up	correct
BURL.US	Burlington Stores Inc	20201207	228.91	233.65	226.36	229.99	410500	229.99	up	down	incorrect
BV.US	BrightView Holdings Inc	20201207	13.67	13.775	13.45	13.75	275700	13.75	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201207	13.74	13.98	13.74	13.75	36700	13.7203	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201207	11.95	12.65	11.87	12.36	1266442	12.36	up	up	correct
BWA.US	BorgWarner Inc	20201207	39.79	40.05	38.86	39.22	2225160	38.6418	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201207	12.48	12.51	12.4	12.48	54767	11.476
BWXT.US	BWX Technologies Inc	20201207	57.85	58.66	57.22	58.61	333700	57.7594	up	up	correct
BX.US	The Blackstone Group Inc	20201207	62	62.28	61.47	61.98	1853371	59.7473	down	down	correct
BXC.US	BlueLinx Holdings Inc	20201207	25.75	26.45	25.4201	26.3	51612	26.3	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201207	28.59	28.6	27.82	28.06	795674	25.887	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20201207	12.72	12.73	12.64	12.72	165408	11.7714
BXP.US	Boston Properties Inc	20201207	105.18	105.18	102.73	102.95	817788	99.1848	down	down	correct
BXS.US	PA	20201207	26.4	26.4	26.16	26.38	10526	25.3741	down	down	correct
BY.US	Byline Bancorp Inc	20201207	16.12	16.12	15.73	15.8	66736	15.5699	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20201207	42.32	42.72	41.62	42.02	793432	42.02	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201207	14.92	14.94	14.88	14.9	61702	14.1904	down	down	correct
BZH.US	Beazer Homes USA Inc	20201207	15	15.53	14.57	15.46	423697	15.46	up	up	correct
C.US	PN	20201207	27.66	27.78	27.6561	27.6733	32831	27.6733	up	up	correct
CAAP.US	Corporación América Airports S.A	20201207	4.28	4.46	4.2	4.26	429500	4.26	down	up	incorrect
CABO.US	Cable One Inc	20201207	2110.55	2137.8	2084.06	2103.21	22187	2091.82	down	up	incorrect
CACI.US	CACI International Inc	20201207	245.6	246.89	243.46	246.65	123470	246.65	up	up	correct
CAE.US	CAE Inc	20201207	25.8	25.8	25.05	25.42	260055	25.42	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20201207	24.01	24.11	23.8897	24	73956	20.3646	down	down	correct
CAG.US	Conagra Brands Inc	20201207	35.55	35.945	34.93	35.37	3340359	34.1831	down	down	correct
CAH.US	Cardinal Health Inc	20201207	56.63	56.63	55.0583	55.4	2778222	53.489	down	down	correct
CAI.US	PB	20201207	26.3	26.37	26.295	26.37	3368	24.7987	up	down	incorrect
CAJ.US	Canon Inc	20201207	18.89	19.025	18.85	18.87	387846	18.181	down	down	correct
CAL.US	Caleres Inc	20201207	13.19	13.26	12.44	12.65	574288	12.4244	down	down	correct
CALX.US	Calix Inc	20201207	24.13	25.55	23.29	25.3	1411809	25.3	up	up	correct
CANG.US	Cango Inc	20201207	7.24	7.6562	7.01	7.38	174351	6.6457	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20201207	17.05	17.24	16.8	17.2	23318	15.5343	up	down	incorrect
CARR.US	Carrier Global Corporation	20201207	37.55	37.7	36.71	36.84	3825118	36.3428	down	down	correct
CARS.US	Cars.com Inc	20201207	11.44	11.54	11.08	11.27	492800	11.27	down	down	correct
CAT.US	Caterpillar Inc	20201207	180.39	180.39	176.56	178.71	4587392	176.0197	down	down	correct
CATO.US	The Cato Corporation	20201207	8.73	9	8.59	8.91	128289	8.6637	up	up	correct
CB.US	Chubb Limited	20201207	153.88	154.93	151.72	152.34	1260503	148.893	down	up	incorrect
CBB.US	P	20201207	1.14	1.14	1.11	1.11	4000	1.11	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20201207	13.72	13.93	13.54	13.56	229594	12.82	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201207	9.8	9.86	9.7238	9.73	20437	8.8353	down	down	correct
CBL.US	PE	20201207	0.4	0.52	0.4	0.46	20789	0.46	up	up	correct
CBRE.US	CBRE Group Inc	20201207	65.08	66.35	64.76	66.28	1983248	66.28	up	up	correct
CBT.US	Cabot Corporation	20201207	43	43.305	42.12	42.24	310898	41.1933	down	down	correct
CBU.US	Community Bank System Inc	20201207	64.02	64.99	63.13	64.42	184059	62.564	up	up	correct
CBZ.US	CBIZ Inc	20201207	24.68	25.02	24.475	24.82	223688	24.82	up	down	incorrect
CC.US	The Chemours Company	20201207	26.03	26.7	25.79	26.33	759730	25.4818	up	up	correct
CCAC.US	WS	20201207	10.45	10.475	10.36	10.45	305045	10.45
CCI.US	Crown Castle International Corp. (REIT)	20201207	162.83	165	161.35	162.45	2032632	156.3661	down	down	correct
CCJ.US	Cameco Corporation	20201207	11.58	12.65	11.38	12.15	11615681	12.1185	up	up	correct
CCK.US	Crown Holdings Inc	20201207	97.97	98.76	97.77	98.26	395594	97.5028	up	up	correct
CCL.US	Carnival Corporation & plc	20201207	23.39	23.45	22.7	23.2	47154961	23.2	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20201207	2.2	2.3	2.1456	2.22	17237	2.22	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20201207	1.54	1.57	1.47	1.49	1365100	1.49	down	down	correct
CCS.US	Century Communities Inc	20201207	42.92	45.09	42.03	45.01	263396	44.7391	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201207	15.74	15.74	15.22	15.29	122470	13.535	down	down	correct
CCX.US	WS	20201207	2.8	2.87	2.76	2.8	503983	2.8
CCZ.US	Comcast Holdings Corp	20201207	59.56	60.17	59.56	60.17	732	59.1175	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20201207	97.75	99.64	95.37	96.53	1084000	96.53	down	down	correct
CDE.US	Coeur Mining Inc	20201207	7.9	8.56	7.79	8.44	5905137	8.44	up	up	correct
CDR.US	PC	20201207	20.74	20.94	20.5	20.5	43412	19.1991	down	down	correct
CE.US	Celanese Corporation	20201207	132.19	132.56	129.55	129.78	710200	127.4044	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20201207	23.5	23.51	23.25	23.45	22700	23.45	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201207	24	24.325	23.92	23.92	9406	23.0554	down	down	correct
CEIX.US	CONSOL Energy Inc	20201207	5.67	5.93	5.56	5.85	299200	5.85	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201207	2.23	2.39	2.21	2.29	54200	2.29	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201207	18.6	18.65	18.11	18.17	109900	16.8679	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201207	10.6	10.6	10.25	10.27	40501	9.3817	down	down	correct
CEPU.US	Central Puerto S.A	20201207	2.8	2.87	2.8	2.87	83100	2.87	up	up	correct
CEQP.US	P	20201207	7.57	7.65	7.51	7.52	102657	6.8523	down	down	correct
CF.US	CF Industries Holdings Inc	20201207	39.26	39.37	38	38.27	1981148	37.381	down	down	correct
CFG.US	PE	20201207	26.25	26.29	26.11	26.2	45951	24.6973	down	down	correct
CFX.US	Colfax Corporation	20201207	37.68	37.92	36.95	37.33	540847	37.33	down	down	correct
CFXA.US	Colfax Corporation	20201207	157.83	157.83	157.11	157.11	900	152.2147	down	down	correct
CGA.US	China Green Agriculture Inc	20201207	2.34	2.49	2.34	2.4	19463	2.4	up	up	correct
CGAU.US	Centerra Gold Inc	20201207	10.59	10.96	10.59	10.8	67500	10.551	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201207	46.39	46.71	46.03	46.56	58532	44.8687	up	up	correct
CHD.US	Church & Dwight Co. Inc	20201207	86.25	87.4729	86.18	86.76	1367909	85.7468	up	up	correct
CHE.US	Chemed Corporation	20201207	477.66	479.1	470.44	473.86	51387	472.4576	down	down	correct
CHGG.US	Chegg Inc	20201207	76.94	78.94	76.24	78.48	1321801	78.48	up	down	incorrect
CHH.US	Choice Hotels International Inc	20201207	107.56	108.55	104.06	105.26	241983	104.8774	down	down	correct
CHK.US	PD	20201207	0.44	0.5	0.2	0.41	43218	0.41	down	down	correct
CHMI.US	PB	20201207	23.8	24	23.8	23.9999	13295	22.0938	up	up	correct
CHN.US	The China Fund Inc	20201207	29.45	29.7	29.41	29.505	12939	18.1244	up	up	correct
CHPT.US	WS	20201207	35	37.59	34.15	36.37	7964259	36.37	up	up	correct
CHRA.US	Charah Solutions Inc	20201207	2.83	2.9	2.83	2.87	11900	2.87	up	up	correct
CHS.US	Chico's FAS Inc	20201207	1.64	1.65	1.56	1.6	1169900	1.6	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201207	38.17	38.4	38.17	38.32	39585	36.9069	up	up	correct
CHWY.US	Chewy Inc	20201207	75.7	77.831	74.16	74.78	4094800	74.78	down	down	correct
CI.US	Cigna Corporation	20201207	216.27	219.03	213.5	218.59	1533378	214.7207	up	up	correct
CIA.US	Citizens Inc	20201207	6.29	6.39	6.27	6.27	32261	6.27	down	down	correct
CIB.US	Bancolombia S.A	20201207	35.16	35.95	34.63	35.38	222907	34.8829	up	up	correct
CIEN.US	Ciena Corporation	20201207	47	48.5599	46.93	48.47	1909554	48.47	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201207	2.59	2.64	2.52	2.55	113273	2.3826	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20201207	2.57	2.7	2.5619	2.67	9563981	2.399	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201207	17.23	17.27	17.12	17.19	137915	16.1946	down	down	correct
CIM.US	PD	20201207	22.96	23.1999	22.96	23.02	14108	21.1994	up	up	correct
CINR.US	Ciner Resources LP	20201207	12.1418	12.42	12	12.07	43137	11.8517	down	down	correct
CIO.US	PA	20201207	24.86	25.15	24.86	25.15	631	23.5857	up	up	correct
CIR.US	CIRCOR International Inc	20201207	37.88	38.11	36.52	37.66	91967	37.66	down	down	correct
CIT.US	PB	20201207	26.7107	26.81	26.69	26.77	7740	25.3655	up	up	correct
CIXX.US	CI Financial Corp	20201207	13.55	13.55	13.19	13.2	77400	12.737	down	down	correct
CL.US	Colgate	20201207	84.8	85.86	84.75	85.39	2966764	83.4827	up	up	correct
CLB.US	Core Laboratories N.V	20201207	26.67	26.805	25.89	26.05	430507	26.0154	down	down	correct
CLF.US	Cleveland	20201207	12.48	13.07	12.36	12.59	11615910	12.5322	up	up	correct
CLH.US	Clean Harbors Inc	20201207	75.37	75.99	74.1	74.44	259839	74.44	down	down	correct
CLI.US	Mack	20201207	14.17	14.25	13.79	13.82	762883	13.82	down	down	correct
CLPR.US	Clipper Realty Inc	20201207	6.7	6.71	6.4298	6.49	174195	6.1955	down	down	correct
CLR.US	Continental Resources Inc	20201207	18.69	18.69	17.77	17.87	3402688	17.6523	down	down	correct
CLS.US	Celestica Inc	20201207	8.29	8.29	8.02	8.23	335422	8.23	down	down	correct
CLW.US	Clearwater Paper Corporation	20201207	36.5	36.54	35.83	36.14	84817	36.14	down	down	correct
CLX.US	The Clorox Company	20201207	200.39	202.2	198.65	200.61	1285649	195.7387	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20201207	86.46	87.4	85.8246	87.33	357553	83.5002	up	up	correct
CMA.US	Comerica Incorporated	20201207	53.73	54.1	52.77	53.2	1616271	50.6317	down	down	correct
CMC.US	Commercial Metals Company	20201207	19.86	20.18	19.63	20.18	1138557	19.8261	up	up	correct
CMCM.US	Cheetah Mobile Inc	20201207	2.16	2.23	2.09	2.11	368900	2.11	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20201207	1333.57	1352.16	1327	1347.1	248294	1347.1	up	up	correct
CMI.US	Cummins Inc	20201207	220	220.62	216.54	219.09	1660863	214.0401	down	down	correct
CMO.US	Capstead Mortgage Corporation	20201207	5.99	6.1	5.91	5.95	458637	5.454	down	up	incorrect
CMP.US	Compass Minerals International Inc	20201207	65.5	65.6481	64.25	64.58	149746	62.3414	down	up	incorrect
CMRE.US	PE	20201207	25.5	25.78	25.5	25.61	13233	23.5916	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201207	27.06	27.11	26.94	27.1	4123	25.7027	up	up	correct
CMSC.US	CMS Energy Corp	20201207	27.93	27.93	27.8	27.92	8737	26.4687	down	down	correct
CMSD.US	CMS Energy Corp	20201207	27.41	27.42	27.37	27.4	31400	25.9542	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20201207	4.39	4.4097	4.38	4.39	40018	4.182
CNA.US	CNA Financial Corporation	20201207	36.3	36.6	35.96	36.08	283661	34.2852	down	down	correct
CNC.US	Centene Corporation	20201207	64.27	64.94	63.8	64.57	4076111	64.57	up	up	correct
CNF.US	CNFinance Holdings Limited	20201207	3.85	4.08	3.83	4	4400	4	up	up	correct
CNHI.US	CNH Industrial N.V	20201207	11.23	11.23	11.015	11.04	1114070	10.9485	down	down	correct
CNI.US	Canadian National Railway Company	20201207	108.81	109.167	107.41	109.07	536369	106.2728	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20201207	14.03	14.5	13.64	13.8	12152660	13.8	down	down	correct
CNMD.US	CONMED Corporation	20201207	101.97	103.87	98.83	99.65	168758	98.8468	down	down	correct
CNNE.US	Cannae Holdings Inc	20201207	42.06	43.17	42	42.37	546000	42.37	up	up	correct
CNP.US	CenterPoint Energy Inc	20201207	22.76	23.56	22.61	23.14	5138711	22.5394	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20201207	24.84	25.075	24.41	24.8	3753284	23.0734	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20201207	9	9.11	8.82	9.05	377350	8.475	up	up	correct
CNS.US	Cohen & Steers Inc	20201207	74.68	76.54	74.68	76.2	101000	73.5592	up	up	correct
CNX.US	CNX Resources Corporation	20201207	9.25	9.55	9.07	9.27	2823100	9.27	up	down	incorrect
CO.US	Global Cord Blood Corporation	20201207	3.87	3.9	3.81	3.83	84621	3.83	down	up	incorrect
CODI.US	PC	20201207	25.08	25.1	24.88	25.08	30383	23.2408
COE.US	China Online Education Group	20201207	29.91	30.144	29.1	29.96	51400	29.96	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201207	16.08	16.55	16.06	16.53	8927928	16.2276	up	up	correct
COLD.US	Americold Realty Trust	20201207	34.19	34.55	33.73	34.31	1555225	33.4772	up	down	incorrect
COO.US	The Cooper Companies Inc	20201207	345.71	348	340.97	342.06	214997	342.0083	down	up	incorrect
COP.US	ConocoPhillips	20201207	43.35	43.44	42.52	42.82	10586130	41.5337	down	down	correct
COR.US	CoreSite Realty Corporation	20201207	122.74	125.29	122.58	123.4	358058	117.8684	up	up	correct
CORR.US	PA	20201207	18.26	18.26	17.25	17.7	28840	16.3341	down	down	correct
COTY.US	Coty Inc	20201207	7.6	7.85	7.395	7.45	11598220	7.45	down	down	correct
CP.US	Canadian Pacific Railway Limited	20201207	333.25	335.48	329.94	334.69	1415295	65.2644	up	up	correct
CPA.US	Copa Holdings S.A	20201207	83	85.53	82.39	82.47	253100	82.47	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201207	8.26	8.26	7.3401	8.01	7050	6.9123	down	up	incorrect
CPB.US	Campbell Soup Company	20201207	48.65	48.7999	48.13	48.31	2670442	46.786	down	down	correct
CPE.US	Callon Petroleum Company	20201207	13.03	13.65	12.54	13.1	5970993	13.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20201207	17.58	17.86	17.29	17.5	66157	16.8632	down	down	correct
CPG.US	Crescent Point Energy Corp	20201207	2.1	2.2089	2.025	2.15	3681363	2.1352	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20201207	104.11	104.9	102.67	103.17	101960	101.2103	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20201207	7.49	7.49	6.94	6.98	258800	6.98	down	down	correct
CPRI.US	Capri Holdings Limited	20201207	39.05	39.45	38.89	39.33	1973300	39.33	up	down	incorrect
CPS.US	Cooper	20201207	41.11	41.13	39.51	39.69	177159	39.69	down	down	correct
CPSR.US	WS	20201207	9.91	9.95	9.85	9.86	52904	9.86	down	up	incorrect
CPT.US	Camden Property Trust	20201207	100.13	101.635	100.13	101.1	424342	97.8457	up	down	incorrect
CR.US	Crane Co	20201207	73.21	73.8	72.67	72.94	525670	71.6486	down	down	correct
CRC.US	California Resources Corp	20201207	26.7	26.7	22.89	23.88	441329	23.7786	down	down	correct
CRD.US	B	20201207	7.44	7.78	7.44	7.78	3171	7.5779	up	up	correct
CRH.US	CRH plc	20201207	41.11	41.42	40.96	41.37	741263	40.3709	up	up	correct
CRHC.US	WS	20201207	10.12	10.2	9.91	10.03	153218	10.03	down	down	correct
CRI.US	Carter's Inc	20201207	93.22	94.22	91.7	93.3	362872	92.0553	up	up	correct
CRK.US	Comstock Resources Inc	20201207	4.75	4.8	4.61	4.68	3272900	4.68	down	down	correct
CRL.US	Charles River Laboratories International Inc	20201207	238.07	240.285	235.9	236.37	208258	236.37	down	down	correct
CRM.US	salesforce.com inc	20201207	228.11	229.87	226.25	227.7	12864070	227.7	down	down	correct
CRS.US	Carpenter Technology Corporation	20201207	29.25	29.48	28.1	28.76	499476	28.0822	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20201207	7.75	7.85	7.53	7.795	20785	7.1	up	up	correct
CRY.US	CryoLife Inc	20201207	21.4	22.54	21.4	22.49	232958	22.49	up	up	correct
CS.US	Credit Suisse Group AG	20201207	13.19	13.21	13.09	13.11	1796585	12.9766	down	down	correct
CSAN.US	W	20201207	75.6	75.94	70.62	71.76	4108100	71.1186	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20201207	149.67	149.98	146.84	149.45	211606	147.8034	down	up	incorrect
CSLT.US	Castlight Health Inc	20201207	1.16	1.29	1.16	1.25	672100	1.25	up	up	correct
CSPR.US	Casper Sleep Inc	20201207	6.67	7.1	6.67	6.7	637100	6.7	up	up	correct
CSR.US	PC	20201207	26.51	26.51	26.5	26.5	2753	24.9362	down	down	correct
CSTM.US	Constellium SE	20201207	13.2	13.23	12.87	13.12	1039900	13.12	down	down	correct
CSU.US	Capital Senior Living Corporation	20201207	1.31	1.38	1.2002	1.24	31927	17.4648	down	down	correct
CSV.US	Carriage Services Inc	20201207	28.64	28.8	28.29	28.54	58328	28.2421	down	down	correct
CTA.US	PB	20201207	112.5	114.25	112.5	112.5	786	108.1194
CTBB.US	Qwest Corp. NT	20201207	25.8	25.85	25.7545	25.85	52584	24.2489	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201207	26.8	26.87	26.75	26.8	19534	24.7357
CTK.US	CooTek (Cayman) Inc	20201207	4.39	4.7	4.29	4.7	43275	4.7	up	up	correct
CTLT.US	Catalent Inc	20201207	95.31	96.75	92.02	93.43	1375671	93.43	down	down	correct
CTOS.US	Custom Truck One Source Inc	20201207	6.45	6.465	5.8	6.19	660920	6.19	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201207	16.3	16.3	15.8101	16.05	68351	14.904	down	down	correct
CTRA.US	Coterra Energy Inc	20201207	16.08	16.55	16.06	16.53	8927900	15.6213	up	up	correct
CTS.US	CTS Corporation	20201207	32.18	32.3	31.67	32.19	71823	32.002	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20201207	9.5	9.64	9.315	9.39	225767	8.9834	down	down	correct
CTVA.US	Corteva Inc	20201207	38.49	38.775	37.835	37.94	3012900	37.4969	down	down	correct
CTZ.US	Qwest Corp. NT	20201207	0.88	0.98	0.85	0.98	24300	0.98	up	up	correct
CUBB.US	Customers Bancorp Inc	20201207	25.18	25.455	25.18	25.4	5400	23.8301	up	up	correct
CUBE.US	CubeSmart	20201207	32.59	32.98	32.41	32.55	1457705	31.4886	down	down	correct
CUBI.US	PF	20201207	24.8	24.8	24.5	24.61	9472	23.1809	down	down	correct
CUK.US	Carnival Corporation & plc	20201207	20.33	20.36	19.84	20.16	1883608	20.16	down	down	correct
CULP.US	Culp Inc	20201207	15.82	17.26	15.55	17.17	70696	16.662	up	up	correct
CURO.US	CURO Group Holdings Corp	20201207	8.63	8.63	8.35	8.44	138649	8.2382	down	down	correct
CUZ.US	Cousins Properties Incorporated	20201207	34.25	34.45	33.47	33.56	787984	32.4288	down	down	correct
CVA.US	Covanta Holding Corporation	20201207	13.15	13.15	12.84	12.97	717377	12.7053	down	down	correct
CVEO.US	Civeo Corporation	20201207	15.46	15.671	15.1	15.58	56200	15.58	up	up	correct
CVI.US	CVR Energy Inc	20201207	12.6945	12.6945	12.0534	12.18	698180	10.6043	down	down	correct
CVNA.US	Carvana Co	20201207	241.34	259.81	241.34	258.88	2330300	258.88	up	up	correct
CVS.US	CVS Health Corporation	20201207	74.23	74.64	72.43	73.63	6867975	71.8093	down	down	correct
CVX.US	Chevron Corporation	20201207	91.82	92.38	89.88	90.76	9398377	86.2398	down	up	incorrect
CW.US	Curtiss	20201207	120.51	120.92	117.84	118.5	183240	117.8307	down	up	incorrect
CWEN.US	Clearway Energy Inc	20201207	30	30.885	30	30.84	654255	29.5339	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20201207	27.72	28.46	27.72	28.41	126642	27.1316	up	up	correct
CWH.US	Camping World Holdings Inc	20201207	30.05	31.04	29.89	30.33	1177812	28.039	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20201207	16.31	16.62	16.24	16.5	388300	16.5	up	up	correct
CWT.US	California Water Service Group	20201207	49.46	49.9	49.0405	49.82	158220	49.0648	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20201207	5.59	5.65	5.455	5.63	17106750	5.63	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20201207	4.94	4.97	4.94	4.96	44199	4.7163	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20201207	9.61	9.7	9.61	9.65	62966	9.1245	up	up	correct
CXP.US	Columbia Property Trust Inc	20201207	14.84	14.84	14.38	14.41	537177	12.2992	down	down	correct
CXW.US	CoreCivic Inc	20201207	7.92	8.03	7.58	7.59	1598800	7.59	down	down	correct
CYD.US	China Yuchai International Limited	20201207	17.01	17.11	16.7	16.8	46937	15.3086	down	down	correct
CYH.US	Community Health Systems Inc	20201207	8.63	8.81	8.35	8.63	2152153	8.63
CZZ.US	Cosan Limited	20201207	19.45	19.45	18.04	18.65	2306191	17.6255	down	down	correct
D.US	Dominion Energy Inc	20201207	75.68	76.36	75.35	76.14	6291004	73.5714	up	up	correct
DAC.US	Danaos Corporation	20201207	14.26	14.92	14	14.29	414613	13.9788	up	down	incorrect
DAL.US	Delta Air Lines Inc	20201207	42.4	42.83	41.74	42.35	13169110	42.35	down	up	incorrect
DAN.US	Dana Incorporated	20201207	19.5	19.5	18.76	19.25	1285658	18.9374	down	down	correct
DAO.US	Youdao Inc	20201207	28.4	28.81	28.05	28.41	398900	28.41	up	up	correct
DAR.US	Darling Ingredients Inc	20201207	50.38	50.63	48.94	49	1048975	49	down	down	correct
DASH.US	DoorDash Inc	20201207	102	102	102	102	0	102
DAVA.US	Endava plc	20201207	67.5	68.89	67.14	68.01	125300	68.01	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201207	11.68	11.69	11.52	11.58	2127321	11.58	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20201207	10.92	11.11	10.26	10.67	814436	10.67	down	down	correct
DBI.US	Designer Brands Inc	20201207	8.7	8.75	8.2	8.22	1578757	8.22	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201207	19.6	19.7	19.5	19.59	26699	17.8122	down	down	correct
DBRG.US	PJ	20201207	23.4221	23.4845	23.06	23.48	90092	22.2558	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201207	8.64	8.64	8.43	8.47	88737	7.9421	down	down	correct
DCI.US	Donaldson Company Inc	20201207	54.56	54.8826	53.91	54.54	331008	53.7759	down	down	correct
DCM.US	NTT DOCOMO INC	20201207	12400	12400	12250	12300	2636490	12300	down	down	correct
DCO.US	Ducommun Incorporated	20201207	54.57	54.76	53.5	54.5	82800	54.5	down	up	incorrect
DCP.US	PC	20201207	22.6581	22.665	22.5201	22.5754	6185	20.7637	down	up	incorrect
DCUE.US	Dominion Energy Inc	20201207	99.3	99.98	98.63	99.5	44200	92.5223	up	up	correct
DD.US	DuPont de Nemours Inc	20201207	65.59	66.24	65.07	65.43	4037192	64.4003	down	up	incorrect
DDD.US	3D Systems Corporation	20201207	10.54	10.68	10.17	10.21	3236591	10.21	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201207	9.2478	9.2478	9.1643	9.2	36261	8.2813	down	down	correct
DDS.US	Dillard's Inc	20201207	53.9	54.71	49.6	50.38	531181	50.0828	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201207	25.24	25.4	24.65	25.22	24692	23.4707	down	down	correct
DE.US	Deere & Company	20201207	253.13	253.5	250.5425	252.01	1598433	249.287	down	down	correct
DEA.US	Easterly Government Properties Inc	20201207	21.62	21.87	21.62	21.68	407346	20.6338	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20201207	285.96	289.61	281.66	289	350183	289	up	up	correct
DEI.US	Douglas Emmett Inc	20201207	32.51	32.62	31.73	31.91	1003052	30.8059	down	down	correct
DELL.US	Dell Technologies Inc	20201207	72.23	72.64	69.96	70.38	3153869	35.6716	down	down	correct
DEN.US	Denbury Inc	20201207	24.31	27.02	24.25	25.22	543500	25.22	up	down	incorrect
DEO.US	Diageo plc	20201207	159.34	159.79	158.675	158.88	311327	155.4017	down	down	correct
DESP.US	Despegar.com Corp	20201207	12.17	12.49	12	12.18	385500	12.18	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201207	9.73	9.77	9.7182	9.73	19284	9.004
DFIN.US	Donnelley Financial Solutions Inc	20201207	17.21	17.5	16.96	17.3	101300	17.3	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201207	28.67	28.78	28.3	28.78	60607	26.7739	up	up	correct
DFS.US	Discover Financial Services	20201207	82.21	82.915	81.32	82.45	2253710	81.0965	up	up	correct
DG.US	Dollar General Corporation	20201207	214.01	217.21	211.93	213.36	1962141	211.7284	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20201207	123	123.9502	122.5	122.9	823332	120.6732	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201207	3	3	2.96	2.97	702572	2.7422	down	up	incorrect
DHI.US	D.R. Horton Inc	20201207	71.39	73.89	70.65	73.8	2818752	73.1596	up	up	correct
DHT.US	DHT Holdings Inc	20201207	5.53	5.53	5.35	5.35	2050352	5.2354	down	down	correct
DHX.US	DHI Group Inc	20201207	2.06	2.11	2	2	180700	2	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201207	15.14	15.15	14.98	15.13	64217	13.9269	down	down	correct
DIN.US	Dine Brands Global Inc	20201207	70.62	71.05	66.725	67.03	466291	66.6594	down	up	incorrect
DIS.US	The Walt Disney Company	20201207	153.18	153.88	152.26	153.68	6815460	153.68	up	up	correct
DK.US	Delek US Holdings Inc	20201207	15.56	15.91	14.86	15.29	1263268	15.29	down	down	correct
DKL.US	Delek Logistics Partners LP	20201207	31.07	31.07	29.52	29.75	69502	27.2325	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20201207	56	56.155	53.96	55.52	2752646	52.2957	down	down	correct
DLB.US	Dolby Laboratories Inc	20201207	91.38	91.88	90.71	91.16	306800	90.2591	down	down	correct
DLNG.US	PB	20201207	19.09	19.25	18.95	18.95	8849	17.3128	down	up	incorrect
DLR.US	PL	20201207	27.65	27.69	27.52	27.57	30244	25.9682	down	up	incorrect
DLX.US	Deluxe Corporation	20201207	27.76	28.45	27.27	27.89	305390	27.0494	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201207	18.55	18.84	18.38	18.58	227900	17.1801	up	up	correct
DM.US	Desktop Metal Inc	20201207	19.16	20.96	18.5	20.75	7183830	20.75	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201207	14.22	14.23	14.12	14.16	27768	13.5177	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201207	13.97	14.005	13.8901	13.95	54741	12.6761	down	up	incorrect
DMS.US	Digital Media Solutions Inc	20201207	7.42	7.45	7.13	7.28	42000	7.28	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201207	26.86	27.46	26.55	27	609497	27	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20201207	3.32	3.47	3.26	3.3	680300	3.3	down	up	incorrect
DNOW.US	NOW Inc	20201207	6.04	6.11	5.865	6	987820	6	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20201207	10.35	10.44	10.27	10.32	447899	9.5831	down	down	correct
DOC.US	Physicians Realty Trust	20201207	17.67	17.89	17.585	17.86	1187264	16.9623	up	up	correct
DOOR.US	Masonite International Corporation	20201207	92.83	96.9	92.08	96.45	153613	96.45	up	down	incorrect
DOV.US	Dover Corporation	20201207	123.27	123.3	121.52	122.24	1062648	120.6522	down	down	correct
DOW.US	Dow Inc	20201207	54.93	54.94	53.02	53.21	3602707	50.9116	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201207	12.03	12.03	11.88	11.98	192631	10.5554	down	down	correct
DPZ.US	Domino's Pizza Inc	20201207	383.38	392.04	382.42	384.55	594680	380.5972	up	up	correct
DQ.US	Daqo New Energy Corp	20201207	39.42	40.05	37.02	39.16	2377618	39.16	down	up	incorrect
DRD.US	DRDGOLD Limited	20201207	10.57	10.93	10.41	10.81	296222	10.17	up	down	incorrect
DRE.US	Duke Realty Corporation	20201207	38.5	38.75	38.18	38.63	1611732	37.7989	up	up	correct
DRH.US	PA	20201207	26.32	26.32	26.11	26.14	6279	24.2469	down	down	correct
DRI.US	Darden Restaurants Inc	20201207	113.48	113.5766	110.4669	112.12	1445561	109.5096	down	down	correct
DRQ.US	Dril	20201207	33.25	33.64	32.8	33.25	164477	33.25
DS.US	PD	20201207	14.14	14.14	13.9	13.9	1498	13.0426	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20201207	16.35	16.38	16.12	16.24	596652	14.5941	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201207	7.73	7.74	7.66	7.69	128272	7.3291	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201207	10.4	10.4099	10.2	10.28	416403	9.5771	down	down	correct
DSX.US	PB	20201207	24.3	24.3	24.0624	24.3	1501	22.7837
DT.US	Dynatrace Inc	20201207	39.87	40.06	39.33	39.56	821600	39.56	down	down	correct
DTB.US	DTB	20201207	26.18	26.22	26.15	26.22	18900	25.6667	up	up	correct
DTE.US	DTE Energy Company	20201207	125.32	126.59	124.51	124.85	835176	102.846	down	down	correct
DTF.US	DTF Tax	20201207	14.86	14.91	14.83	14.83	9701	14.3357	down	down	correct
DTLA.US	P	20201207	15.09	15.09	14.79	14.79	316	14.79	down	up	incorrect
DTP.US	DTE Energy Co	20201207	48.52	48.536	48.02	48.125	26000	45.2079	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201207	27.29	27.34	27.14	27.2	21467	25.8637	down	up	incorrect
DTY.US	DTE Energy Company	20201207	26.65	26.78	26.65	26.76	7419	25.2399	up	up	correct
DUK.US	PA	20201207	28.22	28.22	28.15	28.19	81855	26.7789	down	down	correct
DUKB.US	Duke Energy Corp	20201207	28.41	28.42	28.27	28.4136	18552	26.6389	up	up	correct
DVA.US	DaVita Inc	20201207	109.34	109.55	107.67	108.46	770749	108.46	down	down	correct
DVD.US	Dover Motorsports Inc	20201207	1.9	1.95	1.8659	1.93	38124	1.8613	up	up	correct
DVN.US	Devon Energy Corporation	20201207	16.41	16.52	15.9	15.95	10100846	15.1396	down	down	correct
DX.US	PC	20201207	23.6501	23.96	23.6501	23.93	1120	22.3474	up	up	correct
DXC.US	DXC Technology Company	20201207	24.76	24.76	23.9	24.19	2864390	24.19	down	up	incorrect
DY.US	Dycom Industries Inc	20201207	68.55	69.16	66.82	67.73	364828	67.73	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201207	18.17	18.3	18.1	18.3	56100	16.8703	up	up	correct
E.US	Eni S.p.A	20201207	21.32	21.43	21.06	21.1	580576	19.7869	down	up	incorrect
EAF.US	GrafTech International Ltd	20201207	9.86	10.05	9.59	9.67	2611356	9.6386	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201207	25.9	25.92	25.85	25.895	15878	25.895	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20201207	12.5	12.5	12.25	12.28	39249	10.9778	down	down	correct
EAT.US	Brinker International Inc	20201207	52.59	52.95	50.51	51.13	1155668	51.13	down	down	correct
EB.US	Eventbrite Inc	20201207	18	18.5	17.8	18.43	761500	18.43	up	up	correct
EBF.US	Ennis Inc	20201207	17.08	17.09	16.78	17.02	114899	16.2242	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201207	6.71	6.85	6.53	6.56	615731	6.1124	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20201207	83.46	84.9	82	82.16	482241	82.16	down	down	correct
EC.US	Ecopetrol S.A	20201207	12.81	12.83	12.43	12.7	1372992	12.608	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20201207	9.7	9.7	9.4	9.58	114270	8.4377	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20201207	25.15	25.15	25.08	25.11	27474	23.1239	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201207	24.97	25.08	24.9	25.01	192954	23.0194	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201207	25.5	25.5	25.17	25.3004	6685	24.8735	down	down	correct
ECL.US	Ecolab Inc	20201207	224.87	225.03	221.76	222.74	794576	220.3081	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20201207	15.4	15.5927	15.05	15.41	365023	15.41	up	up	correct
ECVT.US	Ecovyst Inc	20201207	13.63	13.69	13.32	13.66	104738	9.7061	up	up	correct
ED.US	Consolidated Edison Inc	20201207	75.17	75.66	74.6	74.84	3177051	71.8552	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201207	6.3	6.31	6.28	6.29	131289	5.7976	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201207	7.83	7.95	7.81	7.84	143829	6.9936	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201207	8.63	8.7655	8.62	8.65	61937	7.7727	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201207	3.71	3.77	3.62	3.64	70700	3.64	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20201207	162.27	163.65	159.85	161.2	6483790	16.12	down	down	correct
EEA.US	The European Equity Fund Inc	20201207	10.37	10.37	10.29	10.33	10126	10.233	down	down	correct
EEX.US	Emerald Holding Inc	20201207	4.77	4.8	4.46	4.49	178700	4.49	down	up	incorrect
EFC.US	PA	20201207	21.83	22.25	21.43	22.25	15297	20.8153	up	up	correct
EFL.US	Eaton Vance Floating	20201207	8.8944	8.97	8.87	8.87	55293	8.4646	down	down	correct
EFR.US	Eaton Vance Senior Floating	20201207	12.9	12.99	12.77	12.86	123025	12.0721	down	down	correct
EFT.US	Eaton Vance Floating	20201207	13.4	13.4	13.21	13.25	61714	12.4879	down	down	correct
EFX.US	Equifax Inc	20201207	166.95	171.32	166.64	170.83	612516	169.6999	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201207	13.1	13.1606	13.1	13.11	3296	12.5769	up	up	correct
EGHT.US	8x8 Inc	20201207	20.9	22.29	20.87	21.27	1793210	21.27	up	up	correct
EGO.US	Eldorado Gold Corporation	20201207	12.6	13.53	12.59	13.22	2305700	13.22	up	up	correct
EGP.US	EastGroup Properties Inc	20201207	134.48	135.27	133.52	134.08	188937	131.2438	down	up	incorrect
EGY.US	VAALCO Energy Inc	20201207	1.6	1.614	1.54	1.55	138200	1.55	down	down	correct
EHC.US	Encompass Health Corporation	20201207	80.2	80.94	79.56	80.12	329206	79.0047	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20201207	10.28	10.3007	10.24	10.28	36478	9.4412
EHT.US	Eaton Vance 2021 Target Term Trust	20201207	9.64	9.69	9.64	9.65	52410	9.4866	up	up	correct
EIC.US	Eagle Point Income Company Inc	20201207	13.71	13.85	13.65	13.7	13600	13.7	down	down	correct
EIG.US	Employers Holdings Inc	20201207	32.11	32.29	31.765	31.98	140623	31.1713	down	down	correct
EIX.US	Edison International	20201207	61.3	62.19	61.13	61.94	1449003	59.2198	up	up	correct
EL.US	The Estée Lauder Companies Inc	20201207	242.89	246.1	242.01	245.76	1022889	244.0727	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20201207	29.54	29.86	29.18	29.35	4743200	29.35	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20201207	46.41	46.41	46.06	46.27	24600	43.9712	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201207	26.15	26.258	26.02	26.05	19501	24.8277	down	down	correct
ELF.US	e.l.f. Beauty Inc	20201207	22.23	22.55	22.18	22.26	333600	22.26	up	up	correct
ELP.US	Companhia Paranaense de Energia	20201207	13.83	14.205	13.75	13.88	991280	6.1403	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20201207	59.78	60.83	59.72	60.33	1181012	59.1092	up	up	correct
ELVT.US	Elevate Credit Inc	20201207	3	3.01	2.91	2.99	193100	2.99	down	down	correct
ELY.US	Callaway Golf Company	20201207	22.8	23.79	22.58	23.58	1610940	23.58	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201207	13.81	13.88	13.75	13.84	151583	12.7013	up	down	incorrect
EME.US	EMCOR Group Inc	20201207	88.2	88.2	86.73	87.63	231579	87.228	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20201207	18.25	18.35	18.1	18.19	34210	16.3823	down	down	correct
EMN.US	Eastman Chemical Company	20201207	101.77	102.32	101	101.72	1430990	98.6089	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201207	15.08	15.08	14.7	14.84	99384	13.8138	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201207	26.2613	26.41	26.2448	26.37	9819	26.0623	up	up	correct
EMR.US	Emerson Electric Co	20201207	79.83	79.97	78.25	79.17	4038858	77.4837	down	down	correct
ENB.US	Enbridge Inc	20201207	33.24	33.375	32.54	33.28	3905030	31.0789	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201207	26.6	26.6499	26.5	26.6	22899	26.2028
ENBL.US	Enable Midstream Partners LP	20201207	6.06	6.06	5.67	5.79	2551401	5.2952	down	down	correct
ENIA.US	Enel Américas S.A	20201207	7.88	7.9	7.745	7.76	567073	7.5422	down	down	correct
ENIC.US	Enel Chile S.A	20201207	3.93	3.935	3.75	3.77	351643	3.5058	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201207	25.88	25.88	25.53	25.59	3289	24.3564	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20201207	4.55	4.56	4.315	4.34	2496903	4.0452	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201207	26.02	26.05	25.9869	26.01	5298	25.6665	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20201207	9.7959	10.004	9.7675	9.8039	56727	9.8039	up	up	correct
ENR.US	PA	20201207	94.75	94.75	92	93.6927	7938	86.4152	down	up	incorrect
ENS.US	EnerSys	20201207	83.74	83.8	82.43	83.3	152913	82.4549	down	down	correct
ENV.US	Envestnet Inc	20201207	80.88	81.47	79.72	81.31	289144	81.31	up	up	correct
ENVA.US	Enova International Inc	20201207	22.54	22.81	22.29	22.39	177880	22.39	down	down	correct
ENZ.US	Enzo Biochem Inc	20201207	2.42	2.46	2.35	2.39	291200	2.39	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20201207	4.91	4.94	4.88	4.92	409459	4.3793	up	up	correct
EOG.US	EOG Resources Inc	20201207	52.28	52.67	51.1	51.57	5689795	49.3282	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201207	15.73	15.739	15.65	15.72	68464	14.6614	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201207	20.76	20.82	20.62	20.68	109726	19.3984	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201207	20.84	20.9206	20.7608	20.77	30603	20.0175	down	down	correct
EP.US	PC	20201207	51.68	51.7	51	51.66	1021	51.66	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20201207	23.26	23.65	23.05	23.45	220154	23.4067	up	up	correct
EPAM.US	EPAM Systems Inc	20201207	323.88	325.8427	319.35	323.08	184211	323.08	down	down	correct
EPC.US	Edgewell Personal Care Company	20201207	35.24	35.28	34.48	34.79	316386	34.1052	down	down	correct
EPD.US	Enterprise Products Partners L.P	20201207	20.59	20.99	20.42	20.67	7529042	19.0856	up	up	correct
EPR.US	PG	20201207	23	23.1946	22.82	23	39210	21.7017
EPRT.US	Essential Properties Realty Trust Inc	20201207	21.35	21.56	21.08	21.32	926297	20.4825	down	down	correct
EQC.US	PD	20201207	29.34	29.54	29.34	29.4	2879	27.92	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20201207	9.95	10.44	9.95	10.265	105213	10.265	up	up	correct
EQNR.US	Equinor ASA	20201207	16.73	16.73	16.485	16.52	4353731	16.0985	down	down	correct
EQR.US	Equity Residential	20201207	62.81	63.41	62.44	62.71	2013744	60.6317	down	down	correct
EQS.US	Equus Total Return Inc	20201207	1.17	1.17	1.07	1.13	27500	1.13	down	up	incorrect
EQT.US	EQT Corporation	20201207	13.89	14.33	13.5	13.88	6318996	13.88	down	down	correct
ERF.US	Enerplus Corporation	20201207	2.85	2.9687	2.79	2.93	1512533	2.8654	up	up	correct
ERJ.US	Embraer S.A	20201207	7.36	7.46	7.265	7.29	2987407	7.29	down	down	correct
ES.US	Eversource Energy	20201207	85.19	87.13	85.01	86.74	1464550	83.7572	up	up	correct
ESE.US	ESCO Technologies Inc	20201207	99.28	100.61	97.65	100.41	69595	100.07	up	up	correct
ESGC.US	Eros STX Global Corporation	20201207	2.15	2.3	2.125	2.21	1241832	2.21	up	down	incorrect
ESI.US	Element Solutions Inc	20201207	14.74	14.9	14.62	14.8	1782800	14.6324	up	up	correct
ESNT.US	Essent Group Ltd	20201207	45.5	45.845	44.93	45.12	412727	44.4183	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20201207	10.01	10.1	9.7	9.75	3987233	9.651	down	down	correct
ESS.US	Essex Property Trust Inc	20201207	250.81	253.535	250.5	253	504855	245.5966	up	up	correct
ESTC.US	Elastic N.V	20201207	139.98	141.7	138.11	141.47	1644600	141.47	up	up	correct
ESTE.US	Earthstone Energy Inc	20201207	3.9	3.94	3.75	3.82	200684	3.82	down	down	correct
ETB.US	Eaton Vance Tax	20201207	14.45	14.48	14.33	14.46	70190	13.248	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20201207	19.09	19.09	18.5	18.54	186100	16.7284	down	down	correct
ETG.US	Eaton Vance Tax	20201207	17.4	17.43	17.3052	17.37	142818	16.1628	down	up	incorrect
ETI.US	P	20201207	5.4	5.65	5.35	5.4	16086740	4.1925
ETJ.US	Eaton Vance Risk	20201207	10.13	10.13	10.07	10.08	189868	9.2168	down	down	correct
ETN.US	Eaton Corporation plc	20201207	118.45	118.59	116.97	117.4	1310403	115.1166	down	down	correct
ETO.US	Eaton Vance Tax	20201207	24.01	24.13	23.86	23.93	36608	22.3149	down	down	correct
ETR.US	Entergy Corporation	20201207	105.84	107.7	105.39	106.61	922557	102.7086	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20201207	8.53	8.63	8.14	8.19	3730958	7.605	down	up	incorrect
ETV.US	Eaton Vance Tax	20201207	14.89	15.12	14.78	15.06	363920	13.7707	up	up	correct
ETW.US	Eaton Vance Tax	20201207	9.53	9.548	9.45	9.52	267211	8.7135	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20201207	10.55	10.6	10.34	10.45	1403400	10.45	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201207	22.75	22.75	22.3711	22.6	26014	21.6936	down	down	correct
ETY.US	Eaton Vance Tax	20201207	12.1	12.1	11.98	11.99	465197	11.0328	down	down	correct
EURN.US	Euronav NV	20201207	8.34	8.35	8.14	8.15	1988853	8.0425	down	down	correct
EVA.US	Enviva Partners LP	20201207	45.74	45.83	44.8	45.59	83289	43.0175	down	down	correct
EVC.US	Entravision Communications Corporation	20201207	3.16	3.17	2.95	3.03	407434	2.9517	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20201207	6.35	6.3663	6.31	6.32	70064	5.9237	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201207	12.58	12.58	12.49	12.55	13027	11.4372	down	down	correct
EVH.US	Evolent Health Inc	20201207	15.44	15.56	15.1301	15.2	421048	15.2	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20201207	13.57	13.61	13.46	13.5	104427	12.9103	down	down	correct
EVR.US	Evercore Inc	20201207	94	95.93	93.5536	95.13	255191	93.3363	up	up	correct
EVRG.US	Evergy Inc	20201207	54.89	55.36	54.67	55.12	750653	53.2285	up	up	correct
EVRI.US	Everi Holdings Inc	20201207	12.8	12.8	12.28	12.45	1295899	12.45	down	down	correct
EVT.US	Eaton Vance Tax	20201207	23.56	23.56	23.32	23.4	135571	21.871	down	up	incorrect
EVTC.US	EVERTEC Inc	20201207	39.12	39.47	38.94	39.23	287202	39.0425	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20201207	85.7	86.54	85.14	86.06	2775100	86.06	up	up	correct
EXD.US	Eaton Vance Tax	20201207	10.01	10.05	9.96	9.98	25184	9.1945	down	down	correct
EXG.US	Eaton Vance Tax	20201207	8.46	8.5	8.41	8.47	785534	7.7798	up	up	correct
EXK.US	Endeavour Silver Corp	20201207	3.54	3.87	3.5	3.83	2984733	3.83	up	up	correct
EXP.US	Eagle Materials Inc	20201207	95.73	97.25	94.8	97.05	258398	96.5648	up	up	correct
EXPR.US	Express Inc	20201207	1.19	1.2	1.08	1.1	5499955	1.1	down	down	correct
EXR.US	Extra Space Storage Inc	20201207	113.6	115.355	113.6	115	1192828	111.0608	up	up	correct
EXTN.US	Exterran Corporation	20201207	4.36	4.6	4.34	4.57	228000	4.57	up	up	correct
F.US	PC	20201207	25.95	26.01	25.6979	25.77	111855	25.77	down	down	correct
FAF.US	First American Financial Corporation	20201207	48.9	49.66	48.12	48.26	548892	46.8114	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20201207	36.55	36.85	36.27	36.46	600653	36.2276	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20201207	81.04	83.83	81.04	83.07	972651	82.206	up	up	correct
FBK.US	FB Financial Corporation	20201207	33.8	34.115	33.39	33.8	73277	33.4414
FBP.US	First BanCorp	20201207	8.72	8.795	8.58	8.67	1313413	8.4627	down	down	correct
FC.US	Franklin Covey Co	20201207	22.48	22.77	22.06	22.29	24300	22.29	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20201207	10.4	10.465	10.195	10.37	415819	10.0338	down	down	correct
FCN.US	FTI Consulting Inc	20201207	109.27	110.55	106.95	106.96	485996	106.96	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20201207	28.28	28.505	28.07	28.34	494183	27.0876	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201207	25.38	25.38	25.28	25.31	3200	23.4722	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201207	11.4	11.49	11.4	11.47	88722	10.4673	up	up	correct
FCX.US	Freeport	20201207	24.91	24.94	24.225	24.58	19790711	24.4226	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201207	11.68	11.817	11.64	11.65	27759	11.0118	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20201207	25.9	26.15	25.38	25.43	129834	25.0293	down	down	correct
FDS.US	FactSet Research Systems Inc	20201207	352.57	353.58	347.74	351.71	174521	348.5559	down	down	correct
FDX.US	FedEx Corporation	20201207	296.9	297.04	293.2	297.04	1483433	293.1457	up	up	correct
FE.US	FirstEnergy Corp	20201207	28.92	29.565	28.8	29.47	8768635	28.2367	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201207	0.961	1.0299	0.96	1	136562	1	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20201207	6.2	6.2	6.08	6.1	529755	5.6007	down	up	incorrect
FENG.US	Phoenix New Media Limited	20201207	2.3	2.36	2.215	2.29	1405451	1.0136	down	down	correct
FERG.US	Ferguson plc	20201207	113.67	113.67	113.67	113.67	0	110.0083
FET.US	Forum Energy Technologies Inc	20201207	13.52	13.59	13.09	13.18	25200	13.18	down	down	correct
FF.US	FutureFuel Corp	20201207	12.18	12.18	11.93	11.97	63757	9.852	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201207	16.8	16.8	16.64	16.72	59590	15.4398	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201207	23.01	23.07	22.8	22.99	96285	21.3701	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201207	3.3	3.33	3.27	3.29	58417	3.0298	down	down	correct
FHI.US	Federated Hermes Inc	20201207	29.07	29.26	28.77	29.17	461621	28.1733	up	up	correct
FHN.US	PE	20201207	27.59	27.78	27.5101	27.76	18645	26.1878	up	up	correct
FICO.US	Fair Isaac Corporation	20201207	499.5	503.45	496.255	501.64	149793	501.64	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20201207	11.09	11.09	10.81	10.83	107446	10.1937	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201207	16.96	17.04	16.96	17.04	31039	15.7243	up	up	correct
FINV.US	FinVolution Group	20201207	2.29	2.31	2.2	2.28	845400	2.2247	down	down	correct
FIS.US	Fidelity National Information Services Inc	20201207	150.6	151.61	149.77	150.56	3104682	148.3961	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201207	8.88	8.96	8.835	8.89	108339	8.781	up	up	correct
FIX.US	Comfort Systems USA Inc	20201207	51.5	51.6	50.54	51.38	186730	51.0814	down	down	correct
FL.US	Foot Locker Inc	20201207	41.5	41.5675	40.5	41.4	2126764	40.7295	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201207	23.2	23.39	22.9	23.29	37701	21.6906	up	up	correct
FLNG.US	FLEX LNG Ltd	20201207	7.9	8	7.85	7.88	28900	7.0018	down	up	incorrect
FLO.US	Flowers Foods Inc	20201207	22.33	22.57	22.33	22.49	1050411	21.7302	up	up	correct
FLOW.US	SPX FLOW Inc	20201207	56.71	56.88	54.8138	55.72	115499	55.4959	down	up	incorrect
FLR.US	Fluor Corporation	20201207	18.51	18.63	17.73	17.87	1618692	17.87	down	down	correct
FLS.US	Flowserve Corporation	20201207	35.1	36.17	34.79	35.33	1047328	34.578	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20201207	267.06	273.83	266.58	273.62	1307612	273.62	up	up	correct
FMAC.US	WS	20201207	10.12	10.41	10.02	10.15	55939	10.15	up	up	correct
FMC.US	FMC Corporation	20201207	121.11	121.5	118.24	118.83	423275	116.7064	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201207	14.45	14.49	14.37	14.37	19177	13.7206	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201207	41.53	41.68	41.42	41.55	72309	40.709	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201207	76.35	76.57	75.26	75.76	277056	74.6734	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20201207	13.73	13.73	13.73	13.73	774	13.0354
FN.US	Fabrinet	20201207	69.8	71.56	69.59	71.49	128351	71.49	up	up	correct
FNB.US	PE	20201207	29.13	29.69	29.1136	29.14	2934	27.3532	up	up	correct
FND.US	Floor & Decor Holdings Inc	20201207	83.75	85.14	83.01	84.55	643000	84.55	up	up	correct
FNF.US	Fidelity National Financial Inc	20201207	37	37.22	36.34	36.49	1860299	34.9543	down	down	correct
FNV.US	Franco	20201207	130.81	135.6	130.5	134.47	614492	133.3104	up	up	correct
FOA.US	Finance Of America Companies Inc	20201207	10.25	10.29	10.18	10.2	120497	10.2	down	down	correct
FOE.US	Ferro Corporation	20201207	14.79	14.95	14.68	14.73	181617	14.73	down	down	correct
FOF.US	Cohen & Steers Closed	20201207	12	12.1	11.9045	12.04	108585	11.0927	up	up	correct
FOR.US	Forestar Group Inc	20201207	20.01	20.49	19.83	20.21	70100	20.21	up	up	correct
FOUR.US	Shift4 Payments Inc	20201207	62.56	63.6	60.51	60.7	1406800	60.7	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201207	22.94	23	22.73	22.85	112870	21.4741	down	down	correct
FPH.US	Five Point Holdings LLC	20201207	5.64	5.65	5.56	5.63	105000	5.63	down	down	correct
FPI.US	Farmland Partners Inc	20201207	8.24	8.49	8.05	8.41	209066	8.2552	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201207	4.65	4.652	4.59	4.59	269170	4.2184	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20201207	42	42.22	41.68	41.86	595043	40.9444	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201207	12.28	12.36	12.22	12.28	167165	11.4893
FRO.US	Frontline Ltd	20201207	6.69	6.71	6.51	6.61	2783502	6.61	down	down	correct
FRT.US	PC	20201207	26.25	26.3	26.23	26.25	10398	25.0211
FSK.US	FS KKR Capital Corp	20201207	18.89	18.969	18.3	18.47	876808	15.9641	down	up	incorrect
FSLY.US	Fastly Inc	20201207	88.8	89.219	84.2	85.43	8357000	85.43	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20201207	6.62	6.96	6.6	6.83	3324900	6.83	up	up	correct
FSR.US	Fisker Inc	20201207	17.84	18.14	16.88	17.3	10974684	17.3	down	down	correct
FSS.US	Federal Signal Corporation	20201207	32.83	32.83	32.09	32.59	219537	32.3084	down	up	incorrect
FST.US	UN	20201207	10.5	10.664	10.5	10.64	17574	10.64	up	up	correct
FT.US	Franklin Universal Trust	20201207	7.28	7.305	7.26	7.27	35104	6.8654	down	down	correct
FTAI.US	PB	20201207	23	23.1527	22.8	22.95	17962	21.2128	down	down	correct
FTCH.US	Farfetch Limited	20201207	56.79	57.43	56.58	56.86	5030300	56.86	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201207	19.82	20.15	19.82	20.07	89700	18.5851	up	up	correct
FTI.US	TechnipFMC plc	20201207	9.5809	9.6291	9.3879	9.4362	5411436	7.021	down	down	correct
FTK.US	Flotek Industries Inc	20201207	2.42	2.42	2.32	2.35	252900	2.35	down	down	correct
FTS.US	Fortis Inc	20201207	40.84	41.15	40.73	40.99	218477	39.497	up	up	correct
FTV.US	Fortive Corporation	20201207	71.52	71.565	69.31	69.39	2092764	69.1236	down	up	incorrect
FUBO.US	fuboTV Inc	20201207	27.89	29.76	27	27.6	6890819	27.6	down	down	correct
FUL.US	H.B. Fuller Company	20201207	52.79	53.36	52.69	52.74	167341	52.1685	down	down	correct
FUN.US	Cedar Fair L.P	20201207	38.8	39.53	38.26	39.26	483700	39.26	up	up	correct
FUSE.US	WS	20201207	0.03	0.03	0.03	0.03	50000	0.03
FVAC.US	Fortress Value Acquisition Corp	20201207	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201207	203.5	205.54	200.11	200.5	826600	200.5	down	down	correct
G.US	Genpact Limited	20201207	40.83	40.98	40.47	40.68	543800	40.2961	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20201207	6.6	6.64	6.5744	6.625	1228165	5.9309	up	up	correct
GAM.US	PB	20201207	26.82	27.35	26.5323	26.92	9889	25.468	up	up	correct
GATO.US	Gatos Silver Inc	20201207	7.16	7.48	7.05	7.09	351700	7.09	down	down	correct
GATX.US	GATX Corporation	20201207	84.85	86.47	84.465	86.41	216784	84.1607	up	down	incorrect
GB.US	Global Blue Group Holding AG	20201207	13.5	13.5	12.76	12.96	51174	12.96	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201207	25.16	25.16	24.74	25.07	62100	23.4393	down	down	correct
GBL.US	GAMCO Investors Inc	20201207	14.9	14.99	14.295	14.74	46495	13.6846	down	down	correct
GBX.US	The Greenbrier Companies Inc	20201207	35.2	35.28	34.61	34.99	139184	33.8837	down	down	correct
GCI.US	Gannett Co Inc	20201207	2.98	2.98	2.71	2.76	943200	2.76	down	up	incorrect
GCO.US	Genesco Inc	20201207	32.49	33.04	30.81	31.28	421122	31.28	down	down	correct
GCP.US	GCP Applied Technologies Inc	20201207	24.43	24.75	24.11	24.64	273700	24.64	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201207	6.09	6.17	6.05	6.14	45296	5.5473	up	up	correct
GD.US	General Dynamics Corporation	20201207	154.95	155.63	152.5	153	1032966	149.07	down	up	incorrect
GDDY.US	GoDaddy Inc	20201207	84.25	85.76	83.87	85.02	1001975	85.02	up	up	correct
GDL.US	The GDL Fund	20201207	8.69	8.76	8.69	8.76	7454	8.1889	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201207	18.04	18.04	17.75	17.85	28552	16.5902	down	down	correct
GDOT.US	Green Dot Corporation	20201207	55.21	55.85	54.45	55.73	241200	55.73	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201207	21.53	21.53	21.28	21.42	159853	20.2305	down	down	correct
GE.US	General Electric Company	20201207	10.89	11.1	10.76	10.86	12175496	86.5271	down	down	correct
GEF.US	Greif Inc	20201207	50.9	50.9	49.73	50.04	106970	48.1505	down	up	incorrect
GEL.US	Genesis Energy L.P	20201207	7.52	7.56	7.125	7.32	876843	6.8243	down	down	correct
GENI.US	Genius Sports Limited	20201207	11.45	11.7	11.26	11.4	3218992	11.4	down	up	incorrect
GEO.US	The GEO Group Inc	20201207	10	10.05	9.71	9.71	2002351	9.4294	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201207	8.6	8.6168	8.38	8.5	287649	7.9813	down	down	correct
GES.US	Guess' Inc	20201207	19.34	19.89	18.81	19.37	969072	18.8291	up	up	correct
GF.US	The New Germany Fund Inc	20201207	19.38	19.3964	19.365	19.39	6787	16.6539	up	up	correct
GFF.US	Griffon Corporation	20201207	20.1	20.15	19.32	19.63	884501	19.4375	down	up	incorrect
GFI.US	Gold Fields Limited	20201207	8.62	9.23	8.6	9.12	11263915	8.7714	up	up	correct
GFL.US	GFL Environmental Inc	20201207	28.24	28.87	28.08	28.27	766100	28.2245	up	up	correct
GFLU.US	GFL Environmental Inc	20201207	68.82	69.75	68.06	68.14	5400	65.6406	down	down	correct
GGB.US	Gerdau S.A	20201207	4.53	4.64	4.51	4.56	5587547	4.0295	up	down	incorrect
GGG.US	Graco Inc	20201207	67.04	67.41	66.66	67.08	432828	66.4044	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201207	19.43	19.55	19.43	19.46	76684	17.7015	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201207	8.2	8.26	8.16	8.26	118674	7.3718	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201207	12.34	12.43	12.321	12.39	17494	11.7399	up	up	correct
GHC.US	Graham Holdings Company	20201207	468.82	468.82	458	458.51	35792	454.0138	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20201207	13.2	13.22	12.53	12.98	49387	12.98	down	down	correct
GHL.US	Greenhill & Co. Inc	20201207	14.21	14.37	13.935	14.13	77286	13.9584	down	down	correct
GHLD.US	Guild Holdings Company	20201207	15.11	15.555	14.82	15.49	90500	13.6335	up	up	correct
GHM.US	Graham Corporation	20201207	16.04	16.04	15.33	15.77	26770	15.2943	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201207	14.42	14.48	14.4	14.4	118384	13.168	down	down	correct
GIB.US	CGI Inc	20201207	76.09	76.94	76.05	76.41	132497	76.41	up	up	correct
GIC.US	Global Industrial Company	20201207	32.41	32.6	31.77	31.87	197401	28.9297	down	down	correct
GIK.US	WS	20201207	12.86	13.65	12.55	13.33	3100113	13.33	up	up	correct
GIL.US	Gildan Activewear Inc	20201207	27.42	27.43	26.8864	27.33	408606	26.9193	down	up	incorrect
GIM.US	Templeton Global Income Fund	20201207	5.41	5.46	5.4	5.45	1237096	5.0735	up	up	correct
GIS.US	General Mills Inc	20201207	60.37	60.57	59.52	59.74	3166603	57.7571	down	down	correct
GIX.US	WS	20201207	139.5	139.6	136.4	138.1	167761	138.1	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201207	10.6747	10.7545	10.4	10.542	11411	9.629	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201207	23.5	24.24	23.5	23.59	2214	23.4116	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201207	25.06	25.06	25.06	25.06	132	24.3072
GKOS.US	Glaukos Corporation	20201207	70.19	70.53	68.72	68.83	301800	68.83	down	up	incorrect
GLOB.US	Globant S.A	20201207	182.5	183.615	173.405	176.4	330724	176.4	down	up	incorrect
GLOG.US	PA	20201207	21.75	22.33	21.73	22.2	83735	20.7803	up	down	incorrect
GLOP.US	PC	20201207	16.95	17	16.6716	16.845	22609	15.4044	down	down	correct
GLT.US	Glatfelter Corporation	20201207	16.67	16.9	16.44	16.78	129913	16.1944	up	up	correct
GLW.US	Corning Incorporated	20201207	37.78	37.83	37.34	37.58	2604936	36.6912	down	down	correct
GM.US	General Motors Company	20201207	44.4	44.4	43.58	44.31	9207500	44.31	down	down	correct
GME.US	GameStop Corp	20201207	17	17.5	16.22	16.35	7386258	16.35	down	down	correct
GMED.US	Globus Medical Inc	20201207	60.57	60.72	59.43	59.99	343853	59.99	down	down	correct
GMRE.US	PA	20201207	26.34	26.55	26.34	26.45	901	24.6304	up	up	correct
GMS.US	GMS Inc	20201207	27.06	28.339	26.77	28.22	383700	28.22	up	up	correct
GNE.US	PA	20201207	8.68	8.6801	8.66	8.67	6380	8.0746	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20201207	7.95	7.95	7.51	7.71	233264	7.556	down	down	correct
GNL.US	PB	20201207	25.5	25.6935	25.32	25.672	40398	24.4256	up	down	incorrect
GNRC.US	Generac Holdings Inc	20201207	205	209.19	202.56	208.91	718658	208.91	up	down	incorrect
GNT.US	PA	20201207	26.14	26.14	26.14	26.14	0	25.1769
GNW.US	Genworth Financial Inc	20201207	4.76	4.76	4.6	4.71	3900200	4.71	down	down	correct
GOAC.US	WS	20201207	9.9	9.9	9.85	9.85	36078	9.85	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201207	19.1	19.35	19.06	19.22	281698	17.1382	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201207	11.16	11.3	10.85	10.9	1915904	10.9	down	down	correct
GOLD.US	Barrick Gold Corporation	20201207	23.5	24.2	23.46	23.95	18854820	23.0702	up	up	correct
GOLF.US	Acushnet Holdings Corp	20201207	39.45	40.09	39.45	39.85	133578	39.3172	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201207	32.01	34.08	31.71	33.78	1895100	33.78	up	up	correct
GOTU.US	Gaotu Techedu Inc	20201207	68.7	74.33	61.78	64.72	9040100	64.72	down	down	correct
GPC.US	Genuine Parts Company	20201207	97.73	98.44	97.24	98.25	789906	95.6531	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20201207	126.23	127.9441	123	125.03	292857	124.0408	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201207	27.6	27.65	27.57	27.57	6735	26.3126	down	down	correct
GPK.US	Graphic Packaging Holding Company	20201207	16.22	16.22	15.955	16.09	1422049	15.7614	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201207	6.54	6.5437	6.47	6.52	166780	5.9776	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20201207	10.61	10.63	9.75	9.94	1037518	8.9832	down	down	correct
GPN.US	Global Payments Inc	20201207	198.88	200.345	198.25	199.23	977101	197.9633	up	up	correct
GPRK.US	GeoPark Limited	20201207	10.88	10.97	10.23	10.53	151246	10.4274	down	down	correct
GPS.US	The Gap Inc	20201207	21.45	21.59	20.76	21.27	9786959	20.9181	down	down	correct
GPX.US	GP Strategies Corporation	20201207	12.34	13.81	12.32	13	31640	13	up	up	correct
GRC.US	The Gorman	20201207	33.64	33.65	33	33.3	60821	32.7234	down	up	incorrect
GRP.US	UN	20201207	59.12	59.12	58.81	58.98	2015	56.3692	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201207	11.63	11.645	11.57	11.6	31463	10.9394	down	down	correct
GS.US	The Goldman Sachs Group Inc	20201207	238.54	239.85	235.45	238.45	1788559	234.3363	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20201207	10.69	10.69	10.26	10.43	1507239	10.43	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20201207	19.5	19.5	19.01	19.27	228033	17.426	down	down	correct
GSK.US	GlaxoSmithKline plc	20201207	37.6	37.695	37.32	37.56	3842018	35.4998	down	down	correct
GSL.US	PB	20201207	23.38	23.61	23.3221	23.55	26646	21.1571	up	down	incorrect
GSLD.US	GSLD	20201207	24.95	25.1	24.944	25.075	13400	24.6037	up	up	correct
GTES.US	Gates Industrial Corporation plc	20201207	13.07	13.26	12.96	13.14	146400	13.14	up	down	incorrect
GTLS.US	Chart Industries Inc	20201207	109.13	110.705	107.37	108.5	326247	108.5	down	down	correct
GTN.US	Gray Television Inc	20201207	18.56	19.21	18.45	19.2	730105	18.9141	up	up	correct
GTNA.US	Gray Television Inc	20201207	16.16	16.34	16.16	16.34	640	16.2698	up	up	correct
GTS.US	Triple	20201207	24.7	24.7	23.98	24.45	91800	24.45	down	down	correct
GTY.US	Getty Realty Corp	20201207	28.97	29.275	28.6619	28.93	109176	27.0912	down	down	correct
GUT.US	The Gabelli Utility Trust	20201207	7.8	7.8	7.7262	7.78	71352	7.1689	down	down	correct
GVA.US	Granite Construction Incorporated	20201207	26.76	26.97	25.77	26.33	391131	25.9482	down	down	correct
GWB.US	Great Western Bancorp Inc	20201207	18.6	18.8	18.26	18.4	224556	18.3338	down	down	correct
GWRE.US	Guidewire Software Inc	20201207	128.7	129.36	125.0715	125.47	558131	125.47	down	down	correct
GWW.US	W.W. Grainger Inc	20201207	402.44	409.1	402.31	405	227973	399.0766	up	up	correct
GYC.US	Cabco Series 2004	20201207	19.43	19.66	19.12	19.54	499238	19.3373	up	up	correct
H.US	Hyatt Hotels Corporation	20201207	74.9	75.7	73.12	73.88	625900	73.88	down	up	incorrect
HAE.US	Haemonetics Corporation	20201207	116.03	117	114.65	115.43	254635	115.43	down	down	correct
HAL.US	Halliburton Company	20201207	19.41	19.59	18.86	18.97	12267810	18.818	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201207	52.95	54.82	52.81	54.1	652032	52.4581	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201207	17.93	18.05	17.0401	17.47	70252	17.0911	down	up	incorrect
HBI.US	Hanesbrands Inc	20201207	14.01	14.14	13.82	13.95	4666726	13.5085	down	down	correct
HBM.US	Hudbay Minerals Inc	20201207	7.37	7.465	7.05	7.14	1796273	7.1229	down	down	correct
HCA.US	HCA Healthcare Inc	20201207	157.15	157.68	153.75	155.37	1043511	153.7788	down	down	correct
HCC.US	Warrior Met Coal Inc	20201207	18.19	18.86	17.91	18.61	464898	18.4223	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201207	653	653	653	653	99	652.7474
HCHC.US	HC2 Holdings Inc	20201207	3.51	3.55	3.36	3.5	931400	3.5	down	up	incorrect
HCI.US	HCI Group Inc	20201207	52.81	53.21	52.57	52.75	47437	51.775	down	down	correct
HCXY.US	Hercules Capital Inc	20201207	27.18	27.28	26.985	27.28	11513	25.7279	up	up	correct
HD.US	The Home Depot Inc	20201207	263.5	264.5	261	262.64	6378989	257.2655	down	down	correct
HDB.US	HDFC Bank Limited	20201207	67.09	67.63	67.07	67.33	1765259	66.8384	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20201207	35.85	36.48	35.81	36.36	365079	35.1601	up	up	correct
HEI.US	HEICO Corporation	20201207	133.9	134.49	132.49	133.56	334492	133.3922	down	down	correct
HEP.US	Holly Energy Partners L.P	20201207	14.8	14.95	14.44	14.56	523764	13.4965	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20201207	11.67	11.73	11.65	11.7	85370	10.6584	up	up	correct
HES.US	Hess Corporation	20201207	53.65	53.65	52	52.53	1979461	51.6199	down	down	correct
HESM.US	Hess Midstream LP	20201207	19.57	19.71	19.16	19.56	91451	18.0597	down	down	correct
HFC.US	HollyFrontier Corporation	20201207	28.09	28.61	27.2	27.42	2674364	27.1701	down	down	correct
HFRO.US	PA	20201207	25.95	26.1	25.95	26.1	9637	24.467	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20201207	32.65	32.65	32.65	32.65	210	32.65
HGLB.US	Highland Global Allocation Fund	20201207	6.45	6.58	6.3	6.45	363828	5.7748
HGV.US	Hilton Grand Vacations Inc	20201207	29.56	29.7	28.6	29.13	586296	29.13	down	down	correct
HHC.US	The Howard Hughes Corporation	20201207	78.34	78.96	77.07	77.49	327773	77.49	down	down	correct
HI.US	Hillenbrand Inc	20201207	38.81	39.38	38.55	39.21	434807	38.2688	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20201207	46.15	46.35	45.42	45.54	1496429	44.5059	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20201207	167.4	170.38	165.11	170.04	461112	166.1321	up	up	correct
HIL.US	Hill International Inc	20201207	1.99	1.99	1.91	1.94	158600	1.94	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201207	5.04	5.06	5.015	5.02	570306	4.6449	down	down	correct
HIW.US	Highwoods Properties Inc	20201207	40.4	40.4	39.475	39.7	762219	37.9723	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20201207	6.99	7.02	6.96	7	96812	6.4	up	up	correct
HKIB.US	AMTD International Inc	20201207	6.65	6.65	6.625	6.65	3300	6.65
HL.US	PB	20201207	55.755	55.755	55.755	55.755	0	52.384
HLF.US	Herbalife Nutrition Ltd	20201207	49.71	50.36	49.2	49.91	1077593	49.91	up	up	correct
HLI.US	Houlihan Lokey Inc	20201207	66.93	68.59	66.77	68.51	429846	67.172	up	up	correct
HLIO.US	Helios Technologies Inc.	20201207	49.83	50.32	49.084	49.57	76328	49.3142	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20201207	110.28	110.41	108.33	109.83	1622628	109.83	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20201207	4.22	4.35	4.13	4.32	3501873	4.32	up	up	correct
HMC.US	Honda Motor Co. Ltd	20201207	29.91	29.9747	29.72	29.81	515444	29.0807	down	down	correct
HMLP.US	PA	20201207	25.3624	25.725	25.3624	25.6	31014	23.3657	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20201207	40.82	41.41	40.5	40.75	134996	39.2231	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20201207	4.29	4.53	4.27	4.47	7150836	4.3694	up	up	correct
HNGR.US	Hanger Inc	20201207	23.45	23.96	23.09	23.88	122758	23.88	up	up	correct
HNI.US	HNI Corporation	20201207	38.14	38.75	37.94	38.11	147389	36.949	down	down	correct
HNP.US	Huaneng Power International Inc	20201207	15.01	15.11	14.93	14.96	14527	13.8983	down	down	correct
HOG.US	Harley	20201207	39.27	39.6	38.58	39.32	1095023	38.7197	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201207	19.37	19.63	19.155	19.55	349131	19.211	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20201207	38.6	39.13	38.22	39.13	126300	39.13	up	up	correct
HP.US	Helmerich & Payne Inc	20201207	24.03	24.935	24.01	24.75	1449731	23.8507	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20201207	12.18	12.3	11.96	12.08	9026225	11.5862	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20201207	18.69	18.71	18.62	18.69	142668	17.2969
HPI.US	John Hancock Preferred Income Fund	20201207	19.81	19.81	19.65	19.78	42100	18.3087	down	down	correct
HPQ.US	HP Inc	20201207	23.57	23.89	23.36	23.68	8380920	22.8745	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20201207	17.33	17.33	17.22	17.29	84926	15.9993	down	down	correct
HPX.US	HPX Corp	20201207	9.8619	9.95	9.8178	9.925	9934	9.925	up	up	correct
HQH.US	Tekla Healthcare Investors	20201207	22.45	22.59	22.27	22.3	152151	20.5463	down	down	correct
HQL.US	Tekla Life Sciences Investors	20201207	19	19.06	18.93	18.96	75263	17.4768	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20201207	29.66	30.14	29.65	29.84	2274960	28.6868	up	down	incorrect
HRB.US	H&R Block Inc	20201207	18.12	18.18	17.51	17.7	3067315	16.9165	down	down	correct
HRC.US	Hill	20201207	97	97.93	96.34	96.71	273226	95.913	down	down	correct
HRI.US	Herc Holdings Inc	20201207	63	63.33	61.4	63.16	116627	62.9902	up	up	correct
HRL.US	Hormel Foods Corporation	20201207	47.5	47.69	46.9421	47.15	1655918	46.1494	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20201207	10.77	10.77	10.35	10.37	88035	9.9857	down	down	correct
HSBC.US	HSBC Holdings plc	20201207	27.52	27.53	27.26	27.32	3040631	26.3248	down	up	incorrect
HSC.US	Harsco Corporation	20201207	19.07	19.42	18.61	19.15	202995	19.15	up	up	correct
HSY.US	The Hershey Company	20201207	151.8	152.71	148.68	149.72	879889	146.7442	down	down	correct
HT.US	PE	20201207	19.4055	19.48	19.16	19.16	13030	17.0594	down	down	correct
HTA.US	Healthcare Trust of America Inc	20201207	25.84	26.36	25.75	25.88	2550288	24.9914	up	up	correct
HTD.US	John Hancock Tax	20201207	21.15	21.1999	20.99	21.13	133851	19.5658	down	down	correct
HTGC.US	Hercules Capital Inc	20201207	13.92	13.95	13.56	13.72	797886	12.5353	down	down	correct
HTH.US	Hilltop Holdings Inc	20201207	25.51	25.555	25.135	25.41	438358	25.0574	down	down	correct
HTY.US	John Hancock Investments	20201207	5.65	5.68	5.6217	5.66	127196	4.99	up	up	correct
HUBB.US	Hubbell Incorporated	20201207	160.92	161.42	157.57	158.94	248366	155.7003	down	down	correct
HUBS.US	HubSpot Inc	20201207	390.58	396.4	380.92	385.17	452015	385.17	down	down	correct
HUM.US	Humana Inc	20201207	409.78	412.8	398.67	403.74	613569	401.1127	down	down	correct
HUN.US	Huntsman Corporation	20201207	25.54	25.66	25.03	25.23	1411757	24.4442	down	down	correct
HUYA.US	HUYA Inc	20201207	19	19.13	18.65	18.99	3727400	18.99	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20201207	26.2	26.24	25.3	25.57	350761	23.4406	down	down	correct
HWM.US	Howmet Aerospace Inc	20201207	25.37	25.8	25.12	25.58	2834078	25.5465	up	up	correct
HXL.US	Hexcel Corporation	20201207	55.99	56.19	54.31	54.56	885869	54.56	down	up	incorrect
HY.US	Hyster	20201207	57.75	57.75	56.21	56.48	35647	55.2667	down	down	correct
HYB.US	The New America High Income Fund Inc	20201207	8.68	8.74	8.65	8.74	53218	8.1062	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201207	15.05	15.05	14.97	14.98	63615	13.8359	down	up	incorrect
HYLN.US	WT	20201207	6.46	7.98	6.46	7.7	808440	7.7	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201207	11.74	11.76	11.6517	11.69	324792	10.7449	down	down	correct
HZN.US	Horizon Global Corporation	20201207	8.6	8.98	8.15	8.91	231621	8.91	up	up	correct
HZO.US	MarineMax Inc	20201207	31.4	32.43	30.24	32.34	480000	32.34	up	up	correct
IAA.US	IAA Inc	20201207	60.25	60.9	59.6	60.34	465200	60.34	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201207	8.86	8.89	8.77	8.82	74921	8.0176	down	down	correct
IAG.US	IAMGOLD Corporation	20201207	3.52	3.77	3.52	3.7	4319100	3.7	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201207	44.37	44.66	43.91	44.2506	6811	43.4377	down	down	correct
IBM.US	International Business Machines Corporation	20201207	126.3764	126.8559	124.4581	124.588	8318500	113.4032	down	up	incorrect
IBN.US	ICICI Bank Limited	20201207	13.86	14.04	13.745	13.95	10189056	13.9088	up	up	correct
IBP.US	Installed Building Products Inc	20201207	92.72	95.765	91.8955	95.34	194024	94.4062	up	up	correct
ICD.US	Independence Contract Drilling Inc	20201207	3.93	3.989	3.75	3.82	220550	3.82	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201207	109.18	110.61	109.04	110.28	2293603	108.7723	up	up	correct
ICL.US	ICL Group Ltd	20201207	4.81	4.82	4.695	4.8	160896	4.3715	down	up	incorrect
IDA.US	IDACORP Inc	20201207	91.57	92.64	91.55	92.42	212037	89.7869	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201207	10.31	10.44	10.31	10.37	86095	9.6029	up	up	correct
IDT.US	IDT Corporation	20201207	13.7	14.485	13.4	13.71	288875	13.71	up	up	correct
IEX.US	IDEX Corporation	20201207	192.72	192.78	190.18	190.92	192561	189.0385	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20201207	115.75	116.8	114.42	114.91	1410347	111.585	down	up	incorrect
IFN.US	The India Fund Inc	20201207	19.56	19.6387	19.464	19.53	99011	16.9665	down	down	correct
IFS.US	Intercorp Financial Services Inc	20201207	30.34	31.47	29.775	31.19	78953	29.488	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201207	8.6	8.632	8.54	8.57	234457	7.8833	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201207	5.15	5.18	5.14	5.16	433840	4.7485	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201207	21.58	21.83	21.55	21.56	25105	20.7227	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201207	6.81	6.85	6.66	6.69	382944	6.1834	down	down	correct
IGT.US	International Game Technology PLC	20201207	12.92	13.835	12.89	13.12	3493473	13.0248	up	up	correct
IH.US	iHuman Inc	20201207	23.15	23.86	22.88	22.9	49981	22.9	down	down	correct
IHC.US	Independence Holding Company	20201207	39.96	40.81	39.8	40.09	8902	39.5205	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201207	7.54	7.6	7.46	7.5	79046	6.8327	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20201207	65.93	66.26	65.56	65.89	333200	65.89	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201207	8.31	8.39	8.27	8.33	85323	7.8048	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20201207	8.33	8.55	8.33	8.53	34274	8.0282	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201207	20.53	20.59	20.4954	20.53	73389	19.744
IIIN.US	Insteel Industries Inc	20201207	23.94	24.17	23.71	24.08	42750	22.8626	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20201207	15.58	15.6	15.54	15.56	70760	14.7852	down	down	correct
IIPR.US	PA	20201207	30.3	30.85	30.3	30.6	1854	28.7072	up	down	incorrect
IMAX.US	IMAX Corporation	20201207	14.54	14.72	14.22	14.46	686328	14.46	down	down	correct
IMPX.US	WS	20201207	10	10.02	9.8	9.9	141276	9.9	down	down	correct
INFO.US	IHS Markit Ltd	20201207	93.1	93.81	91.97	92.82	2732232	92.1222	down	down	correct
INFY.US	Infosys Limited	20201207	15.64	15.73	15.55	15.62	5835757	15.3232	down	up	incorrect
ING.US	ING Groep N.V	20201207	9.95	9.975	9.83	9.9	2963553	9.3932	down	down	correct
INGR.US	Ingredion Incorporated	20201207	80.81	81.485	80.54	80.83	1061249	78.4731	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20201207	9.48	9.5	9.09	9.19	929894	9.19	down	down	correct
INS.US	Intelligent Systems Corporation	20201207	42.24	42.29	41.15	41.88	25200	41.88	down	down	correct
INSI.US	Insight Select Income Fund	20201207	21.48	21.69	21.3	21.525	14156	19.7511	up	up	correct
INSP.US	Inspire Medical Systems Inc	20201207	200.14	204.72	198.6	200.26	298200	200.26	up	up	correct
INSW.US	PA	20201207	25.67	25.6886	25.6	25.61	1510	25.61	down	down	correct
INT.US	World Fuel Services Corporation	20201207	30.22	30.44	29.29	30.1	571792	29.5466	down	down	correct
INVH.US	Invitation Homes Inc	20201207	30.02	30.22	29.6	29.64	3092310	29.0836	down	down	correct
IO.US	ION Geophysical Corporation	20201207	2.33	2.35	2.21	2.26	236200	2.26	down	down	correct
IP.US	International Paper Company	20201207	48.91	48.91	47.95	48.67	3136702	44.4369	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20201207	23.9	23.965	23.6	23.84	3228504	23.0485	down	down	correct
IPI.US	Intrepid Potash Inc	20201207	16.38	16.575	14.81	15.51	148822	15.51	down	down	correct
IPOD.US	WT	20201207	2.75	3.6299	2.53	3.27	157361	3.27	up	up	correct
IPOF.US	WS	20201207	10.44	10.57	10.3	10.45	1142078	10.45	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20201207	12.88	12.88	12.83	12.85	74010	12.2176	down	down	correct
IQV.US	IQVIA Holdings Inc	20201207	170.69	172.14	169.14	170.07	1660166	170.07	down	up	incorrect
IR.US	Ingersoll Rand Inc	20201207	45.1	45.25	44.17	44.33	1992723	44.3147	down	down	correct
IRL.US	The New Ireland Fund Inc	20201207	10.07	10.07	9.98	9.9992	15879	7.9957	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20201207	29.01	29.82	29	29.48	5067041	27.3055	up	up	correct
IRT.US	Independence Realty Trust Inc	20201207	13.3	13.54	13.25	13.4	751820	12.9654	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201207	15.08	15.08	14.995	15.02	125172	13.7859	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20201207	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201207	154.12	156.55	153.615	155.54	357124	155.54	up	up	correct
ITCB.US	Itaú Corpbanca	20201207	4.75	4.81	4.57	4.69	62700	4.69	down	down	correct
ITGR.US	Integer Holdings Corporation	20201207	78.05	79.38	77.67	78.17	229034	78.17	up	up	correct
ITT.US	ITT Inc	20201207	75.96	76.42	75.64	76.25	329219	75.5258	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20201207	6.0656	6.1456	5.9157	5.9956	46155754	4.7725	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20201207	204.6	204.99	201.4	202.73	1157004	198.4074	down	down	correct
IVC.US	Invacare Corporation	20201207	9.11	9.39	8.87	9.32	216584	9.32	up	up	correct
IVH.US	Ivy Funds	20201207	13.05	13.1295	13.04	13.08	34696	12.1448	up	up	correct
IVR.US	PC	20201207	23.46	23.46	23	23.0189	13805	21.3577	down	down	correct
IVZ.US	Invesco Ltd	20201207	17.51	18.18	17.285	18.02	5968010	17.5558	up	up	correct
IX.US	ORIX Corporation	20201207	77.13	77.29	76.82	76.97	14252	75.3165	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20201207	108.61	110.12	108.43	109.85	614476	109.151	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20201207	7.58	7.58	7.05	7.29	62300	7.29	down	down	correct
JBGS.US	JBG SMITH Properties	20201207	32.64	32.83	31.9	31.96	319354	31.0395	down	down	correct
JBL.US	Jabil Inc	20201207	40.58	40.8	40.135	40.73	735003	40.4876	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20201207	123.88	125.51	122.86	125.5	177152	125.0395	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20201207	13.82	13.86	13.75	13.76	50157	12.137	down	up	incorrect
JCI.US	Johnson Controls International plc	20201207	45.85	45.85	45.15	45.25	3575659	44.2621	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201207	8.19	8.1963	8.13	8.14	66222	7.6453	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201207	9.04	9.26	8.97	9.05	78326	8.3579	up	up	correct
JEF.US	Jefferies Financial Group Inc	20201207	23.54	23.54	23.06	23.5	1129137	22.8834	down	down	correct
JELD.US	JELD	20201207	24.5	24.95	24.23	24.72	275900	24.72	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201207	7.5	7.55	7.38	7.52	69729	7.145	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201207	9.45	9.5759	8.8852	9.515	50161	9.0989	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201207	8.81	8.84	8.79	8.79	193606	8.1591	down	down	correct
JGH.US	Nuveen Global High Income Fund	20201207	15.1	15.1823	15.1	15.12	39375	13.8525	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201207	9.51	9.5724	9.49	9.57	25437	9.1391	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201207	9.15	9.18	9.14	9.16	212255	8.991	up	up	correct
JHG.US	Janus Henderson Group plc	20201207	32.1	33.06	32.04	32.78	1009563	31.5158	up	up	correct
JHI.US	John Hancock Investors Trust	20201207	17.29	17.29	17.11	17.238	24679	15.6053	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20201207	15.83	16	15.79	15.88	16266	14.8016	up	up	correct
JHX.US	James Hardie Industries plc	20201207	28.36	28.36	27.96	28.01	19893	27.1248	down	down	correct
JILL.US	J.Jill Inc	20201207	4.19	4.35	4.14	4.19	63300	4.19
JKS.US	JinkoSolar Holding Co. Ltd	20201207	59.16	64.6799	56.94	58.36	7089432	58.36	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201207	145.06	148.51	143.46	147.91	576762	147.91	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20201207	19.62	19.7399	19.5	19.5	21557	18.5535	down	down	correct
JMIA.US	Jumia Technologies AG	20201207	32.06	35.79	31.97	33.25	15369118	33.25	up	up	correct
JMM.US	Nuveen Multi	20201207	7.14	7.2098	7.14	7.18	901	6.8248	up	down	incorrect
JMP.US	JMP Group LLC	20201207	3.6324	3.65	3.43	3.565	38922	3.4502	down	down	correct
JNJ.US	Johnson & Johnson	20201207	149.35	149.91	148.51	148.97	6634743	145.308	down	down	correct
JNPR.US	Juniper Networks Inc	20201207	22.07	22.41	21.91	22.11	3140783	21.4744	up	up	correct
JOE.US	The St. Joe Company	20201207	34.58	34.7	33.06	33.42	423767	33.1951	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20201207	9.8	9.82	9.64	9.66	90195	8.6398	down	up	incorrect
JP.US	Jupai Holdings Limited	20201207	2.04	2.04	1.988	2.01	12100	2.01	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201207	9.34	9.34	9.24	9.28	353135	8.6378	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201207	24.06	24.14	23.79	24.14	64527	22.5558	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201207	9.55	9.58	9.46	9.57	474362	8.944	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201207	23.8	23.85	23.7	23.7	7282	22.2642	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201207	6.38	6.39	6.35	6.36	668136	5.6828	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201207	13.36	13.49	13.35	13.43	107960	12.3592	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201207	8.7	8.72	8.66	8.7	212036	8.0732
JRS.US	Nuveen Real Estate Income Fund	20201207	8.66	8.7328	8.54	8.56	107732	7.8062	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201207	13	13.29	13	13.15	102394	12.1973	up	up	correct
JT.US	Jianpu Technology Inc	20201207	3.2	3.2	2.9	3.05	296100	3.05	down	up	incorrect
JTA.US	Nuveen Tax	20201207	9.36	9.46	9.31	9.34	80336	8.6947	down	down	correct
JTD.US	Nuveen Tax	20201207	14.06	14.13	13.961	13.98	69409	12.95	down	down	correct
JW.US	B	20201207	39.05	39.05	38.38	38.38	503	38.0915	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20201207	39.05	39.05	38.38	38.38	503	37.3866	down	down	correct
JWN.US	Nordstrom Inc	20201207	31	31.605	30.13	30.94	7447626	30.94	down	down	correct
K.US	Kellogg Company	20201207	62.45	62.72	61.77	61.95	2833744	59.69	down	down	correct
KAI.US	Kadant Inc	20201207	135	136.42	133	136.42	29873	135.6479	up	up	correct
KAMN.US	Kaman Corporation	20201207	56.83	56.83	55.67	56.34	83330	55.1388	down	down	correct
KAR.US	KAR Auction Services Inc	20201207	18.98	19.155	18.62	18.75	759400	18.75	down	down	correct
KB.US	KB Financial Group Inc	20201207	43.77	43.77	43.145	43.25	81824	41.5916	down	down	correct
KBH.US	KB Home	20201207	34.64	35.89	34.04	35.81	1413349	35.3206	up	up	correct
KBR.US	KBR Inc	20201207	28.56	28.84	28.105	28.82	1170618	28.4094	up	up	correct
KEN.US	Kenon Holdings Ltd	20201207	25.44	25.8	25.44	25.8	1604	23.235	up	up	correct
KEP.US	Korea Electric Power Corporation	20201207	10.05	10.12	9.96	10	61976	9.5455	down	down	correct
KEX.US	Kirby Corporation	20201207	55.62	55.86	53.61	53.78	327924	53.78	down	up	incorrect
KEY.US	PK	20201207	27.74	27.78	27.59	27.64	21751	26.2255	down	down	correct
KEYS.US	Keysight Technologies Inc	20201207	123.88	124.92	123.12	124.91	1418626	124.91	up	up	correct
KF.US	The Korea Fund Inc	20201207	39.19	39.58	38.8405	39.47	10918	30.5852	up	up	correct
KFS.US	Kingsway Financial Services Inc	20201207	4.43	4.43	4.16	4.3	20800	4.3	down	down	correct
KFY.US	Korn Ferry	20201207	42.51	42.53	41.79	42	274285	41.6241	down	down	correct
KGC.US	Kinross Gold Corporation	20201207	7.22	7.84	7.21	7.73	17566273	7.5878	up	up	correct
KIM.US	PM	20201207	26.59	26.69	26.52	26.55	18978	25.2729	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201207	14.46	14.48	14.38	14.47	82615	13.2816	up	up	correct
KKR.US	PC	20201207	57.28	57.78	57.28	57.67	164479	56.4185	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20201207	40.59	42.52	40.5	41.75	1822311	40.9565	up	down	incorrect
KLR.US	Kaleyra Inc	20201207	8.71	8.89	8.5	8.67	232600	8.67	down	down	correct
KMB.US	Kimberly	20201207	137	137.58	136.08	136.92	1772251	132.3453	down	up	incorrect
KMI.US	Kinder Morgan Inc	20201207	14.9	14.98	14.57	14.8	16745740	13.8753	down	down	correct
KMPR.US	Kemper Corporation	20201207	77.02	77.5	75.8	76.64	216255	75.2897	down	down	correct
KMT.US	Kennametal Inc	20201207	37.35	37.49	35.95	36.77	798964	36.0023	down	down	correct
KMX.US	CarMax Inc	20201207	96.43	97.3	95.58	96.06	1112474	96.06	down	down	correct
KN.US	Knowles Corporation	20201207	17.91	18.09	17.79	18.01	370193	18.01	up	down	incorrect
KNL.US	Knoll Inc	20201207	15.09	15.31	14.76	15.04	241587	14.8942	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201207	15.69	15.78	15.305	15.55	117195	13.923	down	down	correct
KNX.US	Knight	20201207	41.48	42.07	41.23	41.8	2150748	41.4864	up	up	correct
KO.US	The Coca	20201207	53.76	53.78	52.7	52.99	16210860	51.3705	down	down	correct
KODK.US	Eastman Kodak Company	20201207	12.57	14.18	11.12	12.04	134886000	12.04	down	down	correct
KOF.US	Coca	20201207	46.8	46.91	45.91	46.25	128815	44.0262	down	down	correct
KOP.US	Koppers Holdings Inc	20201207	29.32	29.95	28.65	28.78	163487	28.78	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20201207	2.26	2.32	2.08	2.15	11661900	2.15	down	down	correct
KR.US	The Kroger Co	20201207	30.59	31.19	30.52	30.95	18498175	30.3326	up	up	correct
KRA.US	Kraton Corporation	20201207	28.85	28.92	27.34	28.31	232741	28.31	down	down	correct
KRC.US	Kilroy Realty Corporation	20201207	63.43	63.58	61.71	62.06	1263690	60.1585	down	down	correct
KRG.US	Kite Realty Group Trust	20201207	15.11	15.35	14.815	15.08	679634	14.5585	down	down	correct
KRO.US	Kronos Worldwide Inc	20201207	15.03	15.055	14.74	14.93	434850	14.212	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20201207	9.45	9.45	8.88	8.98	221469	8.1454	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201207	11.45	11.47	11.38	11.45	24025	10.8852
KSS.US	Kohl's Corporation	20201207	40.6	40.89	39.61	40.44	5392438	39.7167	down	down	correct
KSU.US	P	20201207	30.505	30.505	30.505	30.505	0	29.682
KT.US	KT Corporation	20201207	11.21	11.22	11.135	11.2	372250	10.6016	down	down	correct
KTB.US	Kontoor Brands Inc	20201207	44.76	45.2	43.93	44.91	296089	43.1884	up	up	correct
KTF.US	DWS Municipal Income Trust	20201207	11.44	11.52	11.44	11.47	31241	10.9273	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201207	33.71	33.71	33.71	33.71	275	31.702
KTN.US	Credit	20201207	33.91	34.5	33.91	34.493	2627	32.4247	up	up	correct
KW.US	Kennedy	20201207	16.81	17.06	16.66	16.93	432911	16.1919	up	up	correct
KWR.US	Quaker Chemical Corporation	20201207	244.76	246.34	242.18	243.04	52741	241.4496	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201207	6.76	6.79	6.43	6.48	1316481	5.9456	down	down	correct
L.US	Loews Corporation	20201207	42.99	43.31	42.66	42.76	876115	42.5654	down	down	correct
LAC.US	Lithium Americas Corp	20201207	10.21	10.53	10.21	10.52	2940573	10.52	up	up	correct
LAD.US	Lithia Motors Inc	20201207	288.49	299.2499	288.32	293.83	229002	292.7423	up	up	correct
LADR.US	Ladder Capital Corp	20201207	9.81	9.86	9.56	9.69	1043173	9.0137	down	down	correct
LAIX.US	LAIX Inc	20201207	1.42	1.52	1.4	1.48	228800	1.48	up	up	correct
LAZ.US	Lazard Ltd	20201207	40.56	41.35	40.38	40.5	971100	38.8911	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20201207	10.39	10.98	10.39	10.62	516800	10.62	up	up	correct
LC.US	LendingClub Corporation	20201207	9.18	9.87	8.81	9.66	1968387	9.66	up	up	correct
LCI.US	Lannett Company Inc	20201207	6.72	6.84	6.62	6.66	220100	6.66	down	up	incorrect
LCII.US	LCI Industries	20201207	128.67	130.905	128.63	130.48	96202	127.4376	up	up	correct
LDOS.US	Leidos Holdings Inc	20201207	103.78	104.7	103.31	103.5	652767	101.6831	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201207	25.26	25.2915	24.99	25.08	72695	23.0306	down	down	correct
LEA.US	Lear Corporation	20201207	157.46	157.93	154.74	157.51	315315	155.6973	up	up	correct
LEAF.US	Leaf Group Ltd	20201207	5.65	5.65	5.33	5.41	81850	5.41	down	down	correct
LEAP.US	WS	20201207	13.23	13.99	11.81	12.2	134319	12.2	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20201207	44.27	44.4818	43.5	44.13	470244	42.188	down	down	correct
LEJU.US	Leju Holdings Limited	20201207	2.34	2.35	2.25	2.32	220200	2.32	down	down	correct
LEN.US	Lennar Corporation	20201207	74.18	76.4448	73.31	76.33	2301732	75.5313	up	up	correct
LENB.US	Lennar Corporation	20201207	59.33	61.12	58.64	60.82	69042	60.2294	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201207	8.6	8.6	8.54	8.55	75111	8.1272	down	down	correct
LEVI.US	Levi Strauss & Co	20201207	19.63	19.63	19.3	19.42	1532938	19.2257	down	down	correct
LFC.US	China Life Insurance Company Limited	20201207	11.4	11.41	11.305	11.35	325385	10.7836	down	up	incorrect
LGC.US	U	20201207	1.5	1.5	1.5	1.5	0	1.5
LGF.US	B	20201207	9.29	9.35	9.09	9.09	359946	9.09	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20201207	10.13	10.17	9.88	9.89	764984	9.89	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201207	17.54	17.6799	17.39	17.43	38248	15.6914	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20201207	197.99	199.96	196.06	197.33	625780	197.33	down	down	correct
LHX.US	L3Harris Technologies Inc	20201207	194.64	194.79	190.765	191.63	1019828	188.0158	down	up	incorrect
LII.US	Lennox International Inc	20201207	277.42	279.51	273.68	277.05	252550	274.0023	down	up	incorrect
LIN.US	Linde plc	20201207	253.43	254.66	249.22	249.78	1771321	246.1787	down	down	correct
LINX.US	Linx S.A	20201207	7.13	7.25	7.01	7.11	27600	7.0057	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201207	3.54	3.55	2.63	2.74	2745000	2.74	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20201207	29	29.66	28.03	28.63	456875	28.63	down	down	correct
LLY.US	Eli Lilly and Company	20201207	147.3	148.33	146.48	147.42	2637180	145.2227	up	up	correct
LMND.US	Lemonade Inc	20201207	90.03	99.99	88.02	91.72	7528100	91.72	up	up	correct
LMT.US	Lockheed Martin Corporation	20201207	366.9	366.9	360.54	362.13	1390470	351.491	down	down	correct
LNC.US	Lincoln National Corporation	20201207	53.68	53.99	52.67	53.18	2050974	51.7287	down	down	correct
LND.US	BrasilAgro	20201207	5.01	5.135	5.01	5.135	6485	4.7285	up	up	correct
LNN.US	Lindsay Corporation	20201207	120	120	117.01	119.12	47264	118.1626	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201207	6	6	5.82	5.9	149400	5.9	down	down	correct
LOW.US	Lowe's Companies Inc	20201207	150.11	152.58	149.31	151.99	7306753	149.8435	up	up	correct
LPG.US	Dorian LPG Ltd	20201207	11.51	11.65	11.16	11.53	416372	10.6498	up	up	correct
LPI.US	Laredo Petroleum Inc	20201207	15.8	17.4	15.8	16.55	1883035	16.55	up	down	incorrect
LPL.US	LG Display Co. Ltd	20201207	7.45	7.48	7.38	7.46	314953	7.46	up	up	correct
LPX.US	Louisiana	20201207	36.89	37.25	36.3	37.07	1239622	36.633	up	up	correct
LRN.US	Stride Inc	20201207	22.33	22.57	22.02	22.14	511387	22.14	down	down	correct
LSI.US	Life Storage Inc	20201207	111.55	112.73	111.55	111.62	491350	72.1225	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20201207	59.97	61.36	58.19	60.8	700600	60.8	up	up	correct
LTC.US	LTC Properties Inc	20201207	38.68	38.9622	38.33	38.48	406944	36.0371	down	up	incorrect
LTHM.US	Livent Corporation	20201207	15.25	15.95	15.14	15.73	2198400	15.73	up	up	correct
LU.US	Lufax Holding Ltd	20201207	14.48	15.08	14.45	14.8	2374357	14.8	up	up	correct
LUB.US	Luby's Inc	20201207	2.85	2.895	2.78	2.78	65000	1.6919	down	down	correct
LUMN.US	Lumen Technologies Inc	20201207	10.56	10.74	9.76	9.86	21218320	9.3106	down	down	correct
LUV.US	Southwest Airlines Co	20201207	48.34	48.43	47.505	47.89	8097443	47.89	down	down	correct
LVS.US	Las Vegas Sands Corp	20201207	59.87	59.9	58.545	58.94	3949493	58.94	down	down	correct
LW.US	Lamb Weston Holdings Inc	20201207	78.5	79.7	76.28	76.6	853082	75.5605	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20201207	17.05	17.22	16.52	17.12	76067	16.6981	up	up	correct
LXP.US	PC	20201207	58.5	58.52	57.88	58.52	11226	55.4125	up	up	correct
LXU.US	LSB Industries Inc	20201207	2.95	3.08	2.87	2.88	194513	2.2154	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20201207	89	89	86.94	87.11	1640910	84.4677	down	down	correct
LYG.US	Lloyds Banking Group plc	20201207	1.95	1.97	1.92	1.95	9173436	1.8953
LYV.US	Live Nation Entertainment Inc	20201207	69.5	70.13	68.5	69.93	2155127	69.93	up	down	incorrect
LZB.US	La	20201207	38.84	38.84	37.51	37.91	332508	37.2911	down	down	correct
M.US	Macy's Inc	20201207	11.78	12.235	11.48	11.67	31401075	11.5173	down	up	incorrect
MA.US	Mastercard Incorporated	20201207	343.36	347.99	340.05	340.96	2389808	339.2957	down	down	correct
MAA.US	PI	20201207	66.02	67.49	66.02	67.49	630	62.1308	up	up	correct
MAC.US	The Macerich Company	20201207	11.93	11.93	11.42	11.63	5499335	11.1788	down	down	correct
MAIN.US	Main Street Capital Corporation	20201207	32.32	32.32	31.56	31.71	446011	29.7354	down	down	correct
MAN.US	ManpowerGroup Inc	20201207	91.4	91.875	89.41	89.61	388444	87.4959	down	up	incorrect
MANU.US	Manchester United plc	20201207	16.41	16.56	16.05	16.47	94729	16.2752	up	down	incorrect
MAS.US	Masco Corporation	20201207	51.88	52.675	51.69	52.63	2493395	51.9101	up	up	correct
MATX.US	Matson Inc	20201207	58.1	58.1	56.1	56.99	281823	56.1669	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201207	11.68	11.7	11.6	11.62	119893	11.041	down	down	correct
MAX.US	MediaAlpha Inc	20201207	38.63	39.2	36.15	37.3	200743	37.3	down	down	correct
MAXR.US	Maxar Technologies Inc	20201207	30.8	32.64	30.55	31.18	1079177	31.135	up	up	correct
MBI.US	MBIA Inc	20201207	6.67	6.67	6.36	6.42	601100	6.42	down	up	incorrect
MBSC.US	UN	20201207	13.49	13.9	13.21	13.5	89050	13.5	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201207	8.62	8.695	8.56	8.57	3868213	7.6759	down	down	correct
MC.US	Moelis & Company	20201207	42.08	42.94	41.88	42.83	224953	36.7257	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201207	14.89	14.89	14.85	14.87	45848	14.2024	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201207	34.09	35.59	34.09	35.1	12800	35.1	up	down	incorrect
MCD.US	McDonald's Corporation	20201207	208.53	209.11	206.19	208.89	3826001	204.2143	up	up	correct
MCI.US	Barings Corporate Investors	20201207	13.01	13.2646	13	13.19	23473	12.3524	up	up	correct
MCK.US	McKesson Corporation	20201207	180.1	180.3252	177.14	178.26	981188	176.6468	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201207	6.52	6.56	6.46	6.52	138277	5.8059
MCO.US	Moody's Corporation	20201207	286.1	286.365	281.41	283.1	614709	281.0054	down	down	correct
MCR.US	MFS Charter Income Trust	20201207	8.46	8.4966	8.45	8.46	113295	7.7557
MCS.US	The Marcus Corporation	20201207	12.15	12.21	11.73	11.78	921404	11.78	down	down	correct
MCY.US	Mercury General Corporation	20201207	45.62	45.62	44.79	44.91	146736	42.4475	down	down	correct
MD.US	MEDNAX Inc	20201207	22.34	22.475	21.67	21.95	698374	21.95	down	down	correct
MDC.US	M.D.C. Holdings Inc	20201207	48.59	49.9	47.86	49.73	561754	44.6515	up	up	correct
MDLA.US	Medallia Inc	20201207	30.6	31.96	30.55	31.46	1830600	31.46	up	up	correct
MDLQ.US	Medley LLC	20201207	7.75	7.99	7.68	7.79	22965	7.3888	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20201207	7.48	7.49	7.255	7.4	13459	7.0506	down	down	correct
MDP.US	Meredith Corporation	20201207	20.2	20.87	20.05	20.49	408179	20.49	up	up	correct
MDT.US	Medtronic plc	20201207	113.46	113.74	111.92	112.61	3047835	109.6894	down	down	correct
MDU.US	MDU Resources Group Inc	20201207	25.06	25.19	24.78	24.91	857242	24.0214	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20201207	12.63	12.94	12.351	12.74	61500	12.74	up	up	correct
MED.US	Medifast Inc	20201207	204.09	204.8	200.18	202.88	211319	196.7617	down	down	correct
MEG.US	Montrose Environmental Group Inc	20201207	28.15	29.47	27.56	28.57	352743	28.57	up	down	incorrect
MEI.US	Methode Electronics Inc	20201207	37.29	37.65	37.2	37.56	283895	37.1341	up	up	correct
MER.US	PK	20201207	26.9	26.97	26.84	26.92	21400	26.5173	up	up	correct
MET.US	PF	20201207	26.64	26.83	26.5764	26.76	64729	25.5652	up	up	correct
MFA.US	PC	20201207	21.9	21.9	21	21.75	12206	20.2706	down	down	correct
MFC.US	Manulife Financial Corporation	20201207	18.09	18.19	17.93	18.01	2155742	17.1843	down	down	correct
MFG.US	Mizuho Financial Group Inc	20201207	2.61	2.6141	2.575	2.58	347157	2.5223	down	up	incorrect
MFGP.US	Micro Focus International plc	20201207	6.62	6.6589	6.35	6.54	2781652	6.2876	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201207	14.1	14.25	14.0342	14.24	41219	13.6354	up	up	correct
MFM.US	MFS Municipal Income Trust	20201207	6.66	6.73	6.64	6.665	68307	6.3592	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201207	25.1698	25.27	25.15	25.17	10606	25.17	up	up	correct
MFV.US	MFS Special Value Trust	20201207	5.93	5.9804	5.8964	5.9	17635	5.3873	down	up	incorrect
MG.US	Mistras Group Inc	20201207	5.78	6.16	5.7107	6.15	176094	6.15	up	up	correct
MGA.US	Magna International Inc	20201207	63.31	64.61	62.765	64.5	1127989	63.2541	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20201207	4.64	4.6422	4.61	4.62	205938	4.4196	down	down	correct
MGM.US	MGM Resorts International	20201207	30.64	30.79	29.495	29.83	8518916	29.8204	down	down	correct
MGP.US	MGM Growth Properties LLC	20201207	32.6	32.62	32.31	32.48	723252	30.6308	down	down	correct
MGR.US	Affiliated Managers Group Inc	20201207	27.67	27.8	27.61	27.75	16999	26.3152	up	up	correct
MGRB.US	MGRB	20201207	26.33	26.33	26.24	26.33	15000	25.4188
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201207	20.75	20.99	20.72	20.93	42514	19.8172	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20201207	7.37	7.48	7.15	7.33	1963477	7.2893	down	down	correct
MH.US	PD	20201207	10.45	10.4679	10.26	10.3901	43737	10.3901	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20201207	15.98	16	15.9	15.9	23500	15.1554	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201207	7.47	7.47	7.41	7.45	58755	7.1934	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201207	12.34	12.42	12.32	12.32	62861	11.7509	down	up	incorrect
MHK.US	Mohawk Industries Inc	20201207	131.42	135.355	130.13	134.6	1044888	134.6	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201207	20.35	20.38	20	20.32	10200	20.32	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201207	13.85	13.94	13.85	13.93	48615	13.2618	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20201207	22.22	22.5	22.1	22.24	16424	20.4867	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20201207	33.2	33.2	32.45	32.67	1140100	1.9353	down	down	correct
MIN.US	MFS Intermediate Income Trust	20201207	3.8	3.83	3.8	3.83	272273	3.4991	up	up	correct
MIR.US	Mirion Technologies Inc	20201207	10.69	10.69	10.26	10.43	1507239	10.43	down	down	correct
MITT.US	PC	20201207	19.8	19.98	19.79	19.8	2145	18.226
MIXT.US	MiX Telematics Limited	20201207	10.89	10.9	10.7	10.84	16029	10.6312	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201207	14.37	14.43	14.36	14.39	31439	13.7148	up	up	correct
MKC.US	V	20201207	95.88	95.88	92.52	92.64	1000	91.2143	down	down	correct
MKL.US	Markel Corporation	20201207	993.88	998	980.68	982.14	51500	982.14	down	down	correct
ML.US	MoneyLion Inc	20201207	10.2	10.204	10	10.09	404602	10.09	down	down	correct
MLI.US	Mueller Industries Inc	20201207	33.73	33.85	33.18	33.49	279401	33.1212	down	down	correct
MLM.US	Martin Marietta Materials Inc	20201207	283.01	286.42	281.08	284.94	377964	283.1536	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201207	11.93	12	11.75	11.96	12900	11.96	up	up	correct
MLR.US	Miller Industries Inc	20201207	34.94	34.94	34.51	34.63	30940	33.9929	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20201207	117.03	118.43	115.69	116.06	1511662	114.3187	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201207	21.64	21.66	21.34	21.45	50115	20.3992	down	down	correct
MMI.US	Marcus & Millichap Inc	20201207	36.93	36.93	36.26	36.62	86220	36.62	down	down	correct
MMM.US	3M Company	20201207	171.72	172.5	169.18	170.15	2526799	164.9153	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20201207	44.44	44.9	43.775	44.22	1008955	40.4703	down	down	correct
MMS.US	Maximus Inc	20201207	71.35	71.835	70.175	70.97	392231	70.0344	down	down	correct
MMT.US	MFS Multimarket Income Trust	20201207	6.04	6.08	6.02	6.05	68309	5.6018	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201207	12.85	12.85	12.7701	12.81	48539	12.2872	down	down	correct
MN.US	Manning & Napier Inc	20201207	5.64	5.7	5.48	5.62	92556	5.5543	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201207	14.81	14.87	14.81	14.83	20955	14.1798	up	down	incorrect
MNR.US	PC	20201207	25	25.0418	24.95	24.97	75704	23.5017	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20201207	11.26	11.62	11.025	11.32	425500	10.5175	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20201207	21.77	22.1	20.04	20.3	732400	20.0624	down	down	correct
MO.US	Altria Group Inc	20201207	41.49	41.77	41.04	41.69	9947486	38.0247	up	up	correct
MOD.US	Modine Manufacturing Company	20201207	11.96	12.06	11.47	11.73	619784	11.73	down	down	correct
MODN.US	Model N Inc	20201207	33.29	34.28	33.05	33.94	227608	33.94	up	down	incorrect
MOG.US	A	20201207	83.55	83.55	81.325	81.38	65778	80.3707	down	down	correct
MOGU.US	MOGU Inc	20201207	2.29	2.4	2.29	2.33	174778	2.33	up	up	correct
MOH.US	Molina Healthcare Inc	20201207	213.72	214.45	209.48	211.45	218053	211.45	down	down	correct
MOS.US	The Mosaic Company	20201207	22.67	22.67	21.86	22.05	3901604	21.8715	down	down	correct
MOV.US	Movado Group Inc	20201207	17.73	17.73	16.93	17.1	153108	16.5851	down	down	correct
MP.US	WS	20201207	25	27.81	24.7	27.68	6155595	27.68	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201207	14.8	14.84	14.725	14.82	13192	14.1519	up	up	correct
MPC.US	Marathon Petroleum Corporation	20201207	42.25	42.74	40.8942	42.21	5835296	40.5619	down	down	correct
MPLN.US	WS	20201207	7.81	8.665	7.73	8.61	9056801	8.61	up	up	correct
MPLX.US	MPLX LP	20201207	22.8	23.24	22.42	22.83	2964706	20.2712	up	up	correct
MPV.US	Barings Participation Investors	20201207	12.14	12.14	11.8001	12.14	22470	11.4343
MPW.US	Medical Properties Trust Inc	20201207	20.56	20.92	20.49	20.75	4020861	19.4312	up	down	incorrect
MPX.US	Marine Products Corporation	20201207	15.52	16	15.18	15.75	35122	15.2981	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201207	13.71	13.98	13.71	13.74	59047	13.0847	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201207	16.47	16.64	16.4501	16.52	37439	15.6813	up	up	correct
MRC.US	MRC Global Inc	20201207	6.61	6.72	6.405	6.45	377196	6.45	down	down	correct
MRK.US	Merck & Co. Inc	20201207	81.9976	83.4065	81.9876	82.4473	8424766	75.3194	up	up	correct
MRO.US	Marathon Oil Corporation	20201207	6.81	6.89	6.61	6.69	33212000	6.5937	down	down	correct
MS.US	PL	20201207	26.7	26.75	26.7	26.72	23809	25.5306	up	up	correct
MSA.US	MSA Safety Incorporated	20201207	153.79	154.95	150.82	150.89	117947	149.2739	down	down	correct
MSB.US	Mesabi Trust	20201207	25.72	25.865	25.1	25.52	47975	23.1894	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20201207	15.3	15.45	14.8501	15.45	850	15.45	up	up	correct
MSCI.US	MSCI Inc	20201207	423.43	427.9	420	422.82	440497	419.9826	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201207	9.1	9.1	9.07	9.07	96404	8.5375	down	down	correct
MSGE.US	W	20201207	79.79	81.0399	78.59	80.46	291358	80.46	up	up	correct
MSGS.US	W	20201207	177.33	180.94	176	176.91	307576	176.91	down	down	correct
MSI.US	Motorola Solutions Inc	20201207	170.45	171.96	169.92	170.46	457530	167.5019	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20201207	84.15	84.75	83.66	83.79	240382	80.9614	down	down	correct
MSP.US	Datto Holding Corp	20201207	27.43	27.68	26.09	26.62	447318	26.62	down	down	correct
MT.US	ArcelorMittal	20201207	21.27	21.36	20.96	21.06	3674506	20.865	down	down	correct
MTB.US	M&T Bank Corporation	20201207	126.72	128.12	125.89	127.2	622523	123.4776	up	up	correct
MTCN.US	Arcelormittal	20201207	51.27	51.54	50.66	50.74	124500	50.74	down	down	correct
MTD.US	Mettler	20201207	1130.33	1139.72	1119.1	1125.15	174173	1125.15	down	down	correct
MTDR.US	Matador Resources Company	20201207	11.54	11.925	11.2701	11.36	2666973	11.3157	down	down	correct
MTG.US	MGIC Investment Corporation	20201207	12.4	12.45	12.17	12.23	3883460	11.9906	down	down	correct
MTH.US	Meritage Homes Corporation	20201207	88.41	91.435	86.93	91.08	336474	91.08	up	up	correct
MTL.US	P	20201207	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201207	280	280.75	273.36	280.1	381201	278.6537	up	up	correct
MTOR.US	Meritor Inc	20201207	28.1	28.61	27.93	28.14	761169	28.14	up	up	correct
MTR.US	Mesa Royalty Trust	20201207	4.4	4.48	4.31	4.4297	3883	4.2073	up	up	correct
MTRN.US	Materion Corporation	20201207	61.84	62.49	61.02	61.19	47582	60.8119	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201207	20.59	20.59	20.5289	20.57	30622	20.3798	down	down	correct
MTW.US	The Manitowoc Company Inc	20201207	12.16	12.52	11.62	12.42	606611	12.42	up	up	correct
MTX.US	Minerals Technologies Inc	20201207	63.3	65.51	62.55	62.7	175587	62.5346	down	down	correct
MTZ.US	MasTec Inc	20201207	62.52	63.16	61.65	62.7	708548	62.7	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201207	14.96	14.96	14.67	14.82	44410	14.0639	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201207	14.7	14.74	14.7	14.72	97656	14.0572	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201207	13.26	13.43	13.24	13.4	44896	12.7694	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201207	4.35	4.395	4.325	4.33	1696208	4.33	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201207	15.07	15.16	15.05	15.15	13800	14.9155	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201207	14.69	14.75	14.63	14.74	47121	14.0802	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201207	14.45	14.53	14.42	14.5	33299	13.7453	up	up	correct
MUR.US	Murphy Oil Corporation	20201207	12.25	12.4	11.65	11.7	6093021	11.405	down	up	incorrect
MUSA.US	Murphy USA Inc	20201207	125.62	126.505	124.51	125.18	220765	124.2905	down	down	correct
MUX.US	McEwen Mining Inc	20201207	1.01	1.05	0.991	1.04	2754100	1.04	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20201207	9.06	9.12	9.06	9.08	192766	8.6709	up	up	correct
MVO.US	MV Oil Trust	20201207	2.75	2.8073	2.723	2.75	43292	2.3883
MVT.US	BlackRock MuniVest Fund II Inc	20201207	15.15	15.2	14.844	14.93	58749	14.2135	down	up	incorrect
MWA.US	Mueller Water Products Inc	20201207	11.94	12.02	11.84	11.87	468440	11.6951	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20201207	14.4	14.65	14.36	14.5	333420	14.5	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20201207	9.77	9.77	9.57	9.59	1800	9.59	down	down	correct
MXF.US	The Mexico Fund Inc	20201207	13.56	13.62	13.47	13.6	41437	13.2798	up	up	correct
MXL.US	MaxLinear Inc	20201207	33.15	33.69	32.8	32.97	298241	32.97	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201207	14.44	14.54	14.4	14.4	44520	13.7624	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20201207	14.34	14.35	14.19	14.27	81230	13.5911	down	down	correct
MYE.US	Myers Industries Inc	20201207	17.75	18.37	17.55	18.34	303900	17.8611	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201207	14.18	14.18	14.11	14.11	85783	13.4768	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201207	14.27	14.33	14.25	14.29	27738	13.5527	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201207	13.16	13.22	13.159	13.19	44873	12.5679	up	up	correct
MYOV.US	Myovant Sciences Ltd	20201207	23.75	24.145	23.11	23.53	594336	23.53	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201207	15.07	15.1	15.07	15.09	149035	14.4645	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20201207	15.02	15.04	14.983	15	457782	14.3306	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201207	13.9	14.45	13.9	14.13	217510	13.5488	up	up	correct
NAT.US	Nordic American Tankers Limited	20201207	3.45	3.46	3.26	3.29	2986870	3.221	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201207	15.8	16.1	15.8	15.95	14305	15.352	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201207	23.6	23.62	23.15	23.23	141564	21.9156	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20201207	33.51	33.81	33.15	33.6	93499	32.8799	up	up	correct
NBR.US	Nabors Industries Ltd	20201207	60.64	63.235	59.5	62.07	313553	62.07	up	up	correct
NC.US	NACCO Industries Inc	20201207	27.85	28.765	27.3278	27.56	7245	26.7503	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201207	10.5	10.52	10.43	10.45	28705	10.1317	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201207	26.32	26.6498	25.7	26.5	23744840	26.5	up	up	correct
NCR.US	NCR Corporation	20201207	34.79	35.26	33.13	33.35	1913513	33.35	down	down	correct
NCV.US	PA	20201207	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201207	26.339	26.43	26.3	26.4	3158	26.4	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201207	15.43	15.43	15.09	15.18	109000	14.2724	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20201207	13.72	13.72	13.4801	13.59	25250	13.1844	down	down	correct
NEA.US	Nuveen AMT	20201207	14.88	14.91	14.84	14.84	422223	14.1973	down	down	correct
NEE.US	PP	20201207	48.65	48.85	48.5	48.71	268841	48.71	up	up	correct
NEM.US	Newmont Corporation	20201207	59.66	62.12	59.4	61.44	7157396	58.8441	up	up	correct
NEP.US	NextEra Energy Partners LP	20201207	62.62	62.95	60.8	62.05	767487	60.0785	down	down	correct
NET.US	Cloudflare Inc	20201207	77.37	82.52	77.31	81.96	4541300	81.96	up	up	correct
NETI.US	Eneti Inc	20201207	16.5	16.55	15.71	16.35	110859	16.237	down	down	correct
NEU.US	NewMarket Corporation	20201207	384.21	386.05	381.39	382	32137	371.416	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201207	15.35	15.57	15.35	15.53	45102	14.6171	up	up	correct
NEW.US	Puxin Limited	20201207	7.1	7.4	7.1	7.25	347300	7.25	up	up	correct
NEWR.US	New Relic Inc	20201207	63.36	64	62.57	63.1	351497	63.1	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20201207	3.4	3.54	3.331	3.51	1553502	3.51	up	up	correct
NEXA.US	Nexa Resources S.A	20201207	8	8.83	7.96	8.83	39595	8.6101	up	up	correct
NFG.US	National Fuel Gas Company	20201207	41.43	41.91	41.26	41.47	373037	39.9789	up	up	correct
NFH.US	WS	20201207	8.91	9.05	8.793	8.89	43735	8.89	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201207	13.2	13.25	13.17	13.22	197711	12.2376	up	up	correct
NGG.US	National Grid plc	20201207	57.03	57.48	56.97	57.35	261459	54.4586	up	down	incorrect
NGL.US	PC	20201207	13.05	13.22	12.5948	12.86	14531	12.2908	down	down	correct
NGS.US	Natural Gas Services Group Inc	20201207	11.87	11.96	11.55	11.78	49300	11.78	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201207	14.11	14.48	13.83	13.88	215619	13.6462	down	down	correct
NGVT.US	Ingevity Corporation	20201207	69.62	71.13	69.28	70.34	162700	70.34	up	up	correct
NHI.US	National Health Investors Inc	20201207	66.27	67	65.73	66.39	305315	62.494	up	up	correct
NI.US	PB	20201207	28.14	28.14	27.76	27.79	32213	26.2043	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201207	13.85	13.94	13.795	13.86	33375	13.3519	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201207	27.49	27.6985	27.45	27.6	102646	24.4114	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20201207	10.44	10.5	10.41	10.46	24897	10.1379	up	up	correct
NINE.US	Nine Energy Service Inc	20201207	2.42	2.73	2.34	2.67	262973	2.67	up	up	correct
NIO.US	NIO Inc	20201207	42.5	46.32	42.41	45.11	165048500	45.11	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201207	14.6	14.6	14.495	14.56	29275	14.0737	down	down	correct
NJR.US	New Jersey Resources Corporation	20201207	33.72	33.82	33.3	33.33	418170	31.8779	down	down	correct
NKE.US	NIKE Inc	20201207	137	138.86	136.8	138.75	4590776	137.7145	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201207	12.8566	12.86	12.8546	12.8546	1210	12.3526	down	down	correct
NKX.US	Nuveen California AMT	20201207	15.64	15.68	15.54	15.63	92665	14.9938	down	down	correct
NL.US	NL Industries Inc	20201207	5.13	5.1478	4.99	5.03	29499	4.855	down	up	incorrect
NLS.US	Nautilus Inc	20201207	18.61	18.81	17.9167	17.94	1764292	17.94	down	down	correct
NLSN.US	Nielsen Holdings plc	20201207	17.83	17.84	17.155	17.25	4746322	17.0787	down	down	correct
NLY.US	PI	20201207	24.38	24.51	24.32	24.47	127589	23.2893	up	up	correct
NM.US	PH	20201207	4.33	5	4.33	5	2981	5	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201207	12.86	13.09	12.86	12.9	306800	12.2173	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201207	0.5354	0.55	0.5053	0.5236	32145	5.236	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20201207	11.37	11.4	11.3	11.39	10338	11.0337	up	up	correct
NMM.US	Navios Maritime Partners L.P	20201207	8.86	8.91	8.4	8.77	173186	8.6966	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20201207	5.03	5.03	5.03	5.03	200	5.03
NMPRH.US	Navios Maritime Holdings Inc	20201207	4.33	5	4.33	5	2981	5	up	down	incorrect
NMR.US	Nomura Holdings Inc	20201207	5.32	5.3389	5.28	5.31	173012	5.1821	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201207	15	15	14.895	14.95	3422	14.3565	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201207	14.6501	14.83	14.6501	14.7989	5746	14.2744	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201207	13.92	14.03	13.89	13.94	309296	13.2364	up	up	correct
NNI.US	Nelnet Inc	20201207	69.16	70.35	68.49	70.11	48293	69.3027	up	down	incorrect
NNN.US	National Retail Properties Inc	20201207	40.04	40.29	39.265	39.35	1984797	37.5579	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201207	10.3	10.3	9.924	10	20733	6.2186	down	down	correct
NOA.US	North American Construction Group Ltd	20201207	11.42	11.42	11.07	11.24	73044	11.1323	down	up	incorrect
NOAH.US	Noah Holdings Limited	20201207	32.59	33.8	32.59	33.62	243763	33.62	up	up	correct
NOC.US	Northrop Grumman Corporation	20201207	306.8	306.94	298.29	301	907099	297.0079	down	down	correct
NOK.US	Nokia Corporation	20201207	4.04	4.1	4.03	4.06	21546520	4.06	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201207	14.08	14.08	14.0259	14.0259	548	13.5387	down	down	correct
NOMD.US	Nomad Foods Limited	20201207	24.32	24.49	24.1	24.32	480193	24.32
NOV.US	NOV Inc	20201207	14.26	14.455	13.97	14.02	4952505	13.9602	down	down	correct
NOVA.US	Sunnova Energy International Inc	20201207	39.42	39.5	37.82	38.72	1069300	38.72	down	down	correct
NOW.US	ServiceNow Inc	20201207	528.76	534.74	527.91	533.25	1379565	533.25	up	up	correct
NP.US	Neenah Inc	20201207	53.15	53.39	52.45	53	110862	51.1629	down	down	correct
NPK.US	National Presto Industries Inc	20201207	90.32	90.75	89.4301	89.68	19304	84.7295	down	down	correct
NPO.US	EnPro Industries Inc	20201207	74	74	71.74	73.07	62028	72.2159	down	down	correct
NPTN.US	NeoPhotonics Corporation	20201207	8.8	9.015	8.6	8.99	585448	8.99	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201207	15.672	15.88	15.6302	15.88	54626	15.3248	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201207	14.23	14.29	14.2103	14.26	39994	13.6279	up	up	correct
NR.US	Newpark Resources Inc	20201207	1.77	1.8	1.65	1.77	917000	1.77
NREF.US	PA	20201207	25.64	25.79	25.64	25.75	2601	24.2148	up	up	correct
NRG.US	NRG Energy Inc	20201207	34.52	34.7	33.78	33.88	1555452	32.7898	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201207	9.03	9.13	8.75	8.89	331086	8.2292	down	up	incorrect
NRK.US	Nuveen New York AMT	20201207	13.3	13.39	13.28	13.3	161608	12.759
NRP.US	Natural Resource Partners L.P	20201207	14.2	14.58	14.0431	14.5	18394	13.3128	up	up	correct
NRT.US	North European Oil Royalty Trust	20201207	2.89	2.94	2.885	2.92	46340	2.7221	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201207	27.77	27.8	27.55	27.66	15900	26.2924	down	down	correct
NRZ.US	PC	20201207	20.13	20.13	19.95	20.04	83584	18.6798	down	down	correct
NS.US	PC	20201207	21.69	21.69	21.34	21.58	43980	19.6756	down	down	correct
NSA.US	PA	20201207	33.98	34.55	33.88	34.17	439179	32.8172	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20201207	239	240.195	237.125	239.06	904280	235.3659	up	up	correct
NSCO.US	WS	20201207	6.45	6.465	5.8	6.19	660920	6.19	down	down	correct
NSH.US	WS	20201207	103.25	103.25	103.25	103.25	1934	103.25
NSL.US	Nuveen Senior Income Fund	20201207	5.21	5.22	5.18	5.19	71468	4.8123	down	down	correct
NSP.US	Insperity Inc	20201207	88.15	88.15	87.03	87.33	169202	84.3737	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201207	32.09	32.09	31.19	31.72	94864	30.2271	down	down	correct
NTCO.US	Natura &Co Holding S.A	20201207	18.9	19.28	18.62	18.85	308500	18.85	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201207	22.32	22.45	21.8015	21.96	74908	20.7278	down	up	incorrect
NTP.US	Nam Tai Property Inc	20201207	5.11	5.15	5.01	5.09	63300	5.09	down	down	correct
NTR.US	Nutrien Ltd	20201207	50.49	50.51	49.64	50.1	1043404	48.486	down	down	correct
NTST.US	NETSTREIT Corp	20201207	18.72	19.13	18.65	18.95	202707	18.262	up	up	correct
NTZ.US	Natuzzi S.p.A	20201207	14.5	14.5	11.23	11.79	226100	11.79	down	down	correct
NUE.US	Nucor Corporation	20201207	55.99	56.73	55.6	55.94	1769757	54.768	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201207	15.88	15.8894	15.74	15.83	24118	15.2096	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20201207	52.73	53.495	52.32	52.55	258154	51.0235	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201207	11.11	11.1311	11.01	11.02	330159	10.6795	down	down	correct
NUW.US	Nuveen AMT	20201207	16.33	16.36	16.23	16.36	14657	15.7656	up	up	correct
NVG.US	Nuveen AMT	20201207	16.71	16.74	16.67	16.71	364271	15.8385
NVGS.US	Navigator Holdings Ltd	20201207	8.02	8.35	7.9	8.05	109274	8.05	up	up	correct
NVR.US	NVR Inc	20201207	3989.1899	4059.5901	3955.54	4000	21300	4000	up	up	correct
NVRO.US	Nevro Corp	20201207	161.41	164.99	160.31	162.49	186842	162.49	up	down	incorrect
NVS.US	Novartis AG	20201207	91.49	91.72	91.28	91.5	841162	87.97	up	up	correct
NVST.US	Envista Holdings Corporation	20201207	32.36	32.91	31.57	31.67	824600	31.67	down	down	correct
NVT.US	nVent Electric plc	20201207	23.74	23.78	23.27	23.59	689113	23.0263	down	down	correct
NVTA.US	Invitae Corporation	20201207	51.48	57.19	51.48	54.19	5175995	54.19	up	up	correct
NWG.US	NatWest Group plc	20201207	4.38	4.43	4.33	4.41	1118114	4.2821	up	up	correct
NWN.US	Northwest Natural Holding Company	20201207	48.42	48.66	47.72	47.86	120748	46.0384	down	up	incorrect
NX.US	Quanex Building Products Corporation	20201207	21.29	21.85	21.01	21.64	122495	21.2791	up	up	correct
NXC.US	Nuveen California Select Tax	20201207	15.9	15.9	15.78	15.84	25436	15.2851	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201207	14.28	14.31	14.21	14.25	51626	13.6035	down	down	correct
NXN.US	Nuveen New York Select Tax	20201207	13.12	13.2	13.09	13.14	12899	12.7133	up	up	correct
NXP.US	Nuveen Select Tax	20201207	16.51	16.6	16.42	16.53	32202	15.9753	up	up	correct
NXQ.US	Nuveen Select Tax	20201207	15.4	15.49	15.35	15.45	31882	14.9176	up	down	incorrect
NXR.US	Nuveen Select Tax	20201207	16.8	16.83	16.69	16.78	20232	16.174	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20201207	43.94	44.47	43.535	44.27	81042	42.874	up	up	correct
NYC.US	New York City REIT Inc	20201207	10.24	10.24	9.9	9.91	5183	9.6039	down	down	correct
NYCB.US	PU	20201207	46.75	46.75	46.26	46.39	6109	46.39	down	up	incorrect
NYT.US	The New York Times Company	20201207	47.11	47.52	46.06	46.74	1451854	46.478	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201207	15.88	15.95	15.82	15.88	188438	15.1497
O.US	Realty Income Corporation	20201207	61.24	61.35	60.6099	60.75	2336975	58.2195	down	down	correct
OACB.US	WS	20201207	10.18	10.21	9.92	10.1	66314	10.1	down	down	correct
OAK.US	PB	20201207	27.095	27.43	27.04	27.43	6855	25.8004	up	up	correct
OC.US	Owens Corning	20201207	74.44	76.7192	73.73	76.49	748415	75.5581	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20201207	20.8	20.99	20.42	20.79	160200	20.79	down	down	correct
OCN.US	Ocwen Financial Corporation	20201207	23.94	24.4	23.51	24.26	50100	24.26	up	up	correct
ODC.US	Oil	20201207	35.525	35.6745	34.2975	34.52	13406	33.509	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20201207	16.65	16.65	16.17	16.28	282631	16.28	down	down	correct
OFC.US	Corporate Office Properties Trust	20201207	26.43	26.43	25.87	25.92	669851	24.8837	down	down	correct
OFG.US	OFG Bancorp	20201207	17.94	18.07	17.78	17.88	164320	17.5981	down	down	correct
OGE.US	OGE Energy Corp	20201207	32.76	33.28	32.61	32.91	952692	31.3306	up	down	incorrect
OGS.US	ONE Gas Inc	20201207	79.3	80.31	79.09	79.38	166466	76.89	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20201207	37.35	38.02	37.34	37.91	2873936	35.1206	up	up	correct
OI.US	O	20201207	12.74	12.85	12.6	12.68	590718	12.68	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20201207	7.66	7.695	7.6	7.64	46121	7.2624	down	down	correct
OIBR.US	C	20201207	2.2	2.31	2.05	2.16	3653113	2.16	down	up	incorrect
OII.US	Oceaneering International Inc	20201207	7.44	7.46	7.14	7.29	686253	7.29	down	down	correct
OIS.US	Oil States International Inc	20201207	5.2	5.2	4.9	5.05	843544	5.05	down	up	incorrect
OKE.US	ONEOK Inc	20201207	40.16	40.61	39.2153	40.31	4464401	37.4777	up	down	incorrect
OLN.US	Olin Corporation	20201207	22.75	22.84	22.4	22.46	1099054	22.0502	down	up	incorrect
OLP.US	One Liberty Properties Inc	20201207	20	20.25	19.65	20.18	84227	18.5756	up	down	incorrect
OMC.US	Omnicom Group Inc	20201207	64.57	64.88	64	64.3	2142417	61.3423	down	down	correct
OMF.US	OneMain Holdings Inc	20201207	40.3	40.93	39.71	40.74	397400	34.2595	up	up	correct
OMI.US	Owens & Minor Inc	20201207	25.4	25.8	24.78	24.97	655672	24.9614	down	down	correct
ONE.US	OneSmart International Education Group Limited	20201207	3.82	3.96	3.8	3.81	216000	3.81	down	up	incorrect
ONTO.US	Onto Innovation Inc	20201207	46.34	48.35	46.34	47.65	336452	47.65	up	up	correct
OOMA.US	Ooma Inc	20201207	16.57	16.95	16.495	16.75	95200	16.75	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20201207	31	31.03	30.34	30.64	64536	28.7088	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20201207	11.1	11.7	11.07	11.58	579247	11.4119	up	up	correct
ORA.US	Ormat Technologies Inc	20201207	75.7	77.06	75.53	76.19	243750	75.6934	up	up	correct
ORAN.US	Orange S.A	20201207	12.36	12.3989	12.3	12.32	314557	11.3652	down	down	correct
ORC.US	Orchid Island Capital Inc	20201207	5.45	5.45	5.37	5.38	1094588	4.6413	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201207	13.38	13.3999	12.97	13.24	2259046	12.033	down	up	incorrect
ORCL.US	Oracle Corporation	20201207	59.96	60.2	59.63	59.8	14922930	58.8925	down	down	correct
ORI.US	Old Republic International Corporation	20201207	18.66	18.76	18.3416	18.41	1199968	15.8421	down	down	correct
ORN.US	Orion Group Holdings Inc	20201207	4.7	4.75	4.4	4.64	492993	4.64	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20201207	2.09	2.15	2.05	2.1	133001	2.1	up	up	correct
OSH.US	Oak Street Health Inc	20201207	54.8	56.89	52.62	53.46	1222353	53.46	down	down	correct
OSK.US	Oshkosh Corporation	20201207	83.88	84.11	82.63	83.41	807329	82.4251	down	down	correct
OTIS.US	W	20201207	64.98	65.31	64.01	64.85	1917602	64.85	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20201207	20.06	20.46	19.74	19.82	1533100	19.6586	down	up	incorrect
OVV.US	Ovintiv Inc	20201207	14.85	14.91	14.4889	14.53	5317715	14.2217	down	down	correct
OXM.US	Oxford Industries Inc	20201207	61.83	62.505	60.61	62.25	257072	61.2353	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201207	17.83	18.68	17.55	18.19	32247849	18.155	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201207	104.77	106.84	104.75	106.22	85930	102.7279	up	up	correct
PACK.US	Ranpak Holdings Corp	20201207	11.74	11.84	11.32	11.38	61600	11.38	down	down	correct
PAG.US	Penske Automotive Group Inc	20201207	58.71	59.32	56.65	56.98	330276	55.7985	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20201207	48.02	48.56	47.02	47.39	515700	47.39	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201207	15.41	15.5145	15.33	15.34	10566	14.7578	down	up	incorrect
PAM.US	Pampa Energía S.A	20201207	14.04	14.36	13.97	14.13	39523	14.13	up	up	correct
PAR.US	PAR Technology Corporation	20201207	57.65	60	55.38	56.69	196900	56.69	down	down	correct
PARR.US	Par Pacific Holdings Inc	20201207	13.78	13.99	13.07	13.2	435270	13.2	down	down	correct
PAYC.US	Paycom Software Inc	20201207	436.25	442.85	433.14	437	270721	437	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20201207	65.49	66.75	65.25	66.56	247056	64.2859	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201207	26.46	26.67	25.8	26.42	1068438	24.7047	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201207	26.1	26.39	26.02	26.3499	10341	24.6487	up	up	correct
PBF.US	PBF Energy Inc	20201207	8.1	8.225	7.78	7.84	4107286	7.84	down	down	correct
PBFX.US	PBF Logistics LP	20201207	10.26	10.31	9.85	9.95	166197	9.1152	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20201207	36.56	36.7	36.1	36.21	290728	36.21	down	down	correct
PBI.US	Pitney Bowes Inc	20201207	6.05	6.1	5.85	5.95	1268493	5.804	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20201207	10.96	11.02	10.655	10.77	34896070	8.7435	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20201207	10.79	10.86	10.415	10.55	8271749	9.6108	down	down	correct
PBT.US	Permian Basin Royalty Trust	20201207	3.04	3.25	3.0375	3.23	239833	3.091	up	up	correct
PBY.US	Prospect Capital Corporation	20201207	25.51	25.7	25.5	25.61	3623	24.8354	up	down	incorrect
PCF.US	High Income Securities Fund	20201207	8.66	8.6677	8.49	8.52	79618	7.6282	down	down	correct
PCG.US	PG&E Corporation	20201207	12.4	12.57	12.31	12.53	16369190	12.53	up	up	correct
PCGU.US	PG&E Corporation	20201207	122.09	123.99	121.06	123.29	921300	117.1516	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201207	21.48	21.57	21.31	21.38	629495	19.2882	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20201207	9.15	9.2	9.12	9.18	142281	8.7713	up	down	incorrect
PCM.US	PCM Fund Inc	20201207	11.05	11.0667	10.94	11.03	61449	10.0761	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20201207	17.16	17.35	17.16	17.33	75177	15.9794	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201207	18.02	18.1	18	18.1	14246	17.3531	up	up	correct
PD.US	PagerDuty Inc	20201207	41.12	43.9	39.62	40.85	4392879	40.85	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20201207	26.95	27.14	26.9205	27.03	339260	24.3786	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201207	16.64	16.72	16.35	16.46	720128	15.7197	down	down	correct
PDS.US	Precision Drilling Corporation	20201207	22	22	21.42	21.68	156942	21.68	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20201207	14.23	14.2398	14.114	14.22	110551	13.1073	down	down	correct
PEAK.US	Healthpeak Properties Inc	20201207	30.54	31.125	30.43	30.74	2883388	29.6588	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201207	57.38	57.97	57.18	57.53	2085490	55.1573	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201207	1.13	1.14	1.1	1.12	1380100	1.12	down	down	correct
PEN.US	Penumbra Inc	20201207	216	230.99	213.93	224.02	1460300	224.02	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20201207	11.68	11.7	11.48	11.55	133296	10.9148	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201207	18.56	19.1	18.01	18.97	51897	17.8062	up	up	correct
PFE.US	Pfizer Inc	20201207	40.66	41.4	40.37	41.25	48253744	39.6968	up	up	correct
PFGC.US	Performance Food Group Company	20201207	47.76	48.195	46.67	47.04	1012300	47.04	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201207	25.88	25.9	25.83	25.89	75726	24.8735	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20201207	11.34	11.3968	11.34	11.38	115335	10.3486	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20201207	10.08	10.11	10.025	10.11	361803	9.174	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201207	12.75	13.1735	12.75	12.9344	19672	12.0582	up	up	correct
PFS.US	Provident Financial Services Inc	20201207	17.02	17.42	16.82	17.25	455148	16.5606	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201207	58.12	59.05	57.18	58.12	586126	57.3912
PG.US	The Procter & Gamble Company	20201207	136.61	137.735	136.56	137.68	6918027	134.3029	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201207	9.62	9.9163	9.52	9.84	88236	9.0564	up	up	correct
PGR.US	The Progressive Corporation	20201207	90.51	91.32	89.44	90.25	3141846	84.5288	down	down	correct
PGRE.US	Paramount Group Inc	20201207	9.58	9.605	9.435	9.48	1960233	9.2052	down	down	correct
PGTI.US	PGT Innovations Inc	20201207	18.76	19.23	18.63	19.13	228703	19.13	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20201207	11.7	11.83	11.7	11.72	31223	10.8719	up	up	correct
PH.US	Parker	20201207	274.1	274.58	268.85	271.54	1193383	268.0434	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201207	10.79	10.945	10.77	10.84	130320	10.1117	up	up	correct
PHG.US	Koninklijke Philips N.V	20201207	52	52.3488	52	52.13	253376	51.2091	up	up	correct
PHI.US	PLDT Inc	20201207	28.05	28.09	27.56	27.72	22540	25.9822	down	down	correct
PHK.US	PIMCO High Income Fund	20201207	6.2	6.24	6.15	6.16	644530	5.5992	down	up	incorrect
PHM.US	PulteGroup Inc	20201207	42.18	43.68	41.76	43.62	3145463	42.9985	up	up	correct
PHR.US	Phreesia Inc	20201207	47.38	50.46	47	49.01	741100	49.01	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201207	9.05	9.19	9.044	9.12	150110	8.2932	up	down	incorrect
PHX.US	PHX Minerals Inc	20201207	2.24	2.25	2.07	2.12	167787	2.0906	down	down	correct
PIAI.US	WS	20201207	9.87	9.96	9.8599	9.96	7579	9.96	up	up	correct
PII.US	Polaris Inc	20201207	96.85	96.85	94.015	95.62	578009	93.676	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20201207	4.2	4.22	4.17	4.19	108836	3.9091	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20201207	16.03	16.3309	15.6632	15.9	30126	14.8388	down	down	correct
PING.US	Ping Identity Holding Corp	20201207	24.52	25.35	24.5	25.35	935100	25.35	up	up	correct
PINS.US	Pinterest Inc	20201207	68.28	70.91	67.91	70.31	9412500	70.31	up	up	correct
PIPR.US	Piper Sandler Companies	20201207	95.9	97.72	94.28	96.6	48900	92.2139	up	up	correct
PJT.US	PJT Partners Inc	20201207	72.49	74.69	71.72	74.24	229553	71.238	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20201207	18	18.21	17.49	17.6	2765800	17.6	down	down	correct
PKD.US	Parker Drilling Company	20201207	0.029	0.045	0.028	0.044	4386688	0.044	up	up	correct
PKE.US	Park Aerospace Corp	20201207	13.89	13.89	13.42	13.59	78374	13.2019	down	down	correct
PKG.US	Packaging Corporation of America	20201207	134.13	135.02	132.18	134.93	745686	130.208	up	down	incorrect
PKI.US	PerkinElmer Inc	20201207	141.5	144.17	141.5	143.89	904172	143.6245	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20201207	25.52	25.75	25.3701	25.56	112944	23.2383	up	up	correct
PKX.US	POSCO	20201207	61.83	62.08	61.53	61.78	159761	60.2018	down	down	correct
PLAN.US	Anaplan Inc	20201207	70.51	71.82	70.51	71.17	669700	71.17	up	up	correct
PLD.US	Prologis Inc	20201207	98.05	98.79	97.31	97.53	2264306	95.0528	down	up	incorrect
PLNT.US	Planet Fitness Inc	20201207	74.8	74.95	73.68	74.76	764900	74.76	down	down	correct
PLOW.US	Douglas Dynamics Inc	20201207	40.86	41.23	40.24	41.15	182788	39.7629	up	up	correct
PLTR.US	Palantir Technologies Inc	20201207	24.44	29	24.44	28.94	118463695	28.94	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201207	13.9	13.9	13.474	13.53	127486	12.9339	down	down	correct
PM.US	Philip Morris International Inc	20201207	81.01	82.14	80.55	81.68	5224226	76.4968	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201207	13.88	14	13.75	13.9	74501	13.2241	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20201207	14.33	14.59	14.33	14.56	160919	13.881	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20201207	7.98	8.06	7.95	7.96	67694	7.5765	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20201207	13.49	13.56	13.44	13.47	47628	12.6964	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20201207	18.16	18.16	17.45	17.61	827513	15.9954	down	down	correct
PMVC.US	WS	20201207	9.8	9.81	9.75	9.79	192555	9.79	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20201207	11.96	12	11.91	11.96	99263	11.4323
PNC.US	The PNC Financial Services Group Inc	20201207	141.44	141.95	139.52	141.81	1634310	138.1079	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20201207	11.74	11.99	11.74	11.97	12352	11.4826	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20201207	10.54	10.67	10.54	10.63	37330	10.1972	up	up	correct
PNM.US	PNM Resources Inc	20201207	49.24	49.26	49.09	49.16	1117614	47.8644	down	down	correct
PNR.US	Pentair plc	20201207	50.87	51.17	50.21	50.85	804699	50.2351	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20201207	81.79	83.38	81.6	82.58	576915	79.0589	up	up	correct
POLY.US	Plantronics Inc	20201207	27.7	28.605	27.32	28	488975	28	up	up	correct
POR.US	Portland General Electric Company	20201207	41.63	42.2	41.41	41.94	570262	40.1067	up	up	correct
POST.US	Post Holdings Inc	20201207	94.28	94.35	92.75	92.89	314199	92.89	down	down	correct
PPG.US	PPG Industries Inc	20201207	146.5	146.9	144.72	144.9	917061	142.8568	down	down	correct
PPL.US	PPL Corporation	20201207	28.5	29.285	28.48	28.85	5592386	26.8547	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20201207	4.66	4.66	4.61	4.63	384561	4.3013	down	down	correct
PRA.US	ProAssurance Corporation	20201207	16.33	16.5799	15.91	16.08	247677	15.9047	down	down	correct
PRG.US	PROG Holdings Inc	20201207	56.76	58.63	56.51	57.2	1043402	57.2	up	up	correct
PRGO.US	Perrigo Company plc	20201207	49.69	49.69	48.46	48.74	675529	47.6082	down	down	correct
PRI.US	Primerica Inc	20201207	139.16	141.15	138.1	139.2	160072	137.4979	up	up	correct
PRLB.US	Proto Labs Inc	20201207	136.87	141.2	136.58	140.38	315898	140.38	up	up	correct
PRMW.US	Primo Water Corporation	20201207	15.46	15.54	15.39	15.49	710681	15.276	up	up	correct
PRO.US	PROS Holdings Inc	20201207	44.37	45.18	43.77	44.23	237292	44.23	down	down	correct
PRPB.US	WS	20201207	10.15	10.53	10.08	10.1	265293	10.1	down	down	correct
PRS.US	Prudential Financial Inc	20201207	27.83	27.89	27.76	27.8	40561	26.4209	down	down	correct
PRT.US	PermRock Royalty Trust	20201207	3.13	3.13	2.57	2.87	108079	2.6256	down	down	correct
PRTY.US	Party City Holdco Inc	20201207	5.26	5.4	5.02	5.1	3148924	5.1	down	down	correct
PRU.US	Prudential Financial Inc	20201207	80.53	80.61	79.27	79.98	2031383	76.3084	down	down	correct
PSA.US	Public Storage	20201207	224	226.53	223.97	224.68	641307	216.7204	up	down	incorrect
PSB.US	PZ	20201207	27.21	27.22	27.13	27.19	21847	25.9929	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201207	27.7	27.9867	27.67	27.97	30546	25.534	up	up	correct
PSFE.US	WT	20201207	2.35	2.75	2.24	2.38	13837590	2.38	up	up	correct
PSN.US	Parsons Corporation	20201207	35.43	36	34.94	35.86	424300	35.86	up	down	incorrect
PSO.US	Pearson plc	20201207	8.86	8.93	8.81	8.91	215043	8.6843	up	up	correct
PSTG.US	Pure Storage Inc	20201207	20.97	21.75	20.85	21.33	5149500	21.33	up	up	correct
PSTH.US	WT	20201207	9.9	10.25	9	9.56	288259	9.56	down	down	correct
PSTL.US	Postal Realty Trust Inc	20201207	15.98	16.22	15.74	15.86	18900	15.143	down	down	correct
PSX.US	Phillips 66	20201207	68.32	68.81	66.32	67.05	3059542	64.0182	down	down	correct
PSXP.US	Phillips 66 Partners LP	20201207	28.71	29.15	28.1788	28.32	813169	25.5756	down	down	correct
PTA.US	Cohen & Steers Tax	20201207	25.38	25.39	25.06	25.24	76700	23.4522	down	down	correct
PTR.US	PetroChina Company Limited	20201207	31.3	31.46	30.9	31.45	203013	29.2123	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201207	18	18.1	17.87	17.93	416056	16.4284	down	down	correct
PUK.US	Prudential plc	20201207	33.67	33.86	33.41	33.71	289803	32.4438	up	up	correct
PUKPRA.US	PUKPRA	20201207	27.11	27.43	27.09	27.3886	18906	26.5842	up	up	correct
PUMP.US	ProPetro Holding Corp	20201207	6.74	6.74	6.44	6.61	1235100	6.61	down	up	incorrect
PVG.US	Pretium Resources Inc	20201207	11.49	12.22	11.48	12.03	1571080	12.03	up	up	correct
PVH.US	PVH Corp	20201207	90.84	92.68	89.72	92.26	1069248	92.231	up	up	correct
PVL.US	Permianville Royalty Trust	20201207	0.73	0.84	0.7046	0.82	855575	0.7841	up	up	correct
PWR.US	Quanta Services Inc	20201207	70.79	71.62	70.38	71.51	805037	71.3189	up	up	correct
PXD.US	Pioneer Natural Resources Company	20201207	112.72	112.72	109.6501	110.28	2052782	105.7158	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201207	8.72	8.95	8.71	8.94	39682	8.565	up	up	correct
PYT.US	PPLUS Trust Series GSC	20201207	23.19	23.21	23.19	23.21	410	22.498	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20201207	10.42	10.53	10.4039	10.5	73278	10.0596	up	up	correct
PZN.US	Pzena Investment Management Inc	20201207	6.965	6.965	6.76	6.76	16009	6.5319	down	down	correct
QD.US	Qudian Inc	20201207	1.4	1.4	1.37	1.38	3170000	1.38	down	down	correct
QGEN.US	QIAGEN N.V	20201207	48.4	48.98	48.4	48.95	620746	48.95	up	down	incorrect
QS.US	WS	20201207	43.15	44.55	39.95	44.17	6315472	44.17	up	up	correct
QSR.US	Restaurant Brands International Inc	20201207	60.39	60.83	59.53	59.98	1144118	57.4938	down	down	correct
QTWO.US	Q2 Holdings Inc	20201207	116.86	116.86	112.9	114.1	443332	114.1	down	down	correct
QUOT.US	Quotient Technology Inc	20201207	8.55	8.6	8.3	8.39	337322	8.39	down	down	correct
QVCC.US	QVCC	20201207	25.04	25.104	25.01	25.1	63400	23.6115	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201207	25.53	25.8	25.53	25.72	9840	24.1717	up	up	correct
R.US	Ryder System Inc	20201207	61.64	61.75	60.22	60.79	384411	58.9689	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201207	18.05	18.3247	18.05	18.24	199934	16.1381	up	up	correct
RACE.US	Ferrari N.V	20201207	209.81	211.895	209.47	210.66	251199	209.6229	up	down	incorrect
RAD.US	Rite Aid Corporation	20201207	15.68	16.54	15.43	16.22	3528437	16.22	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20201207	64.93	66.83	63.7501	66.6	744843	66.6	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201207	69.15	70.54	68.6337	70.16	270819	69.1149	up	up	correct
RBAC.US	WS	20201207	10.6	10.6	10.43	10.52	632816	10.52	down	down	correct
RBC.US	Regal Beloit Corporation	20201207	116.81	117.8	115.43	116.41	338886	115.3442	down	down	correct
RBOT.US	WT	20201207	0.9	0.95	0.85	0.87	64799	0.87	down	up	incorrect
RC.US	Ready Capital Corporation	20201207	13.3	13.48	11.7701	12.35	1538692	11.0553	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201207	24.55	24.66	24.05	24.57	27878	23.7287	up	up	correct
RCB.US	Ready Capital Corporation	20201207	24.22	24.455	23.9	23.97	14200	23.6145	down	down	correct
RCF.US	UN	20201207	51	53.15	50.8	52.6	5711724	52.6	up	down	incorrect
RCI.US	Rogers Communications Inc	20201207	47.82	47.93	46.995	47.06	1297062	44.6834	down	up	incorrect
RCL.US	Royal Caribbean Group	20201207	82.25	82.44	80.3	81.62	5566353	81.62	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20201207	6.91	6.94	6.875	6.91	234062	6.3207
RCUS.US	Arcus Biosciences Inc	20201207	29.05	29.81	26.79	27.04	448000	27.04	down	up	incorrect
RDN.US	Radian Group Inc	20201207	19.6	19.64	19.31	19.59	1339486	19.1087	down	down	correct
RDS.US	B	20201207	36.09	36.335	35.74	35.78	2323635	35.78	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201207	67.51	67.9	67.455	67.6	124344	66.9278	up	down	incorrect
RE.US	Everest Re Group Ltd	20201207	232.43	232.49	229.22	230.32	230435	224.9594	down	down	correct
RELX.US	RELX PLC	20201207	23.73	24.01	23.68	23.93	501921	23.3579	up	up	correct
RENN.US	Renren Inc	20201207	5.58	5.9	5.34	5.46	173100	5.46	down	down	correct
RES.US	RPC Inc	20201207	3.53	3.595	3.455	3.55	407957	3.55	up	up	correct
REV.US	Revlon Inc	20201207	14.12	14.38	13.55	13.59	725934	13.59	down	down	correct
REVG.US	REV Group Inc	20201207	9.88	9.93	9.7364	9.82	174145	9.7611	down	up	incorrect
REX.US	REX American Resources Corporation	20201207	96.76	97.16	93.28	94.49	24600	94.49	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20201207	48.2	48.65	48.2	48.53	749838	47.6876	up	up	correct
REZI.US	Resideo Technologies Inc	20201207	20.04	20.04	18.35	19.11	1357200	19.11	down	up	incorrect
RF.US	Regions Financial Corporation	20201207	16.11	16.13	15.85	15.97	7397569	15.4936	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201207	13.38	13.54	12.89	13.01	157889	11.9652	down	up	incorrect
RFL.US	Rafael Holdings Inc	20201207	23.03	23.25	22.2	22.69	22500	22.69	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201207	21.51	21.67	21.4	21.67	15700	19.2606	up	up	correct
RFP.US	Resolute Forest Products Inc	20201207	6.31	6.3473	6.05	6.12	206623	5.6723	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20201207	123.01	123.01	118.65	119.51	240695	116.645	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201207	62	62.81	60.66	60.81	283788	58.1567	down	down	correct
RGS.US	Regis Corporation	20201207	10.17	10.2122	9.1742	9.22	1248166	9.22	down	down	correct
RGT.US	Royce Global Value Trust Inc	20201207	15.1	15.14	15.04	15.1	486318	11.7349
RH.US	RH	20201207	470.65	474.81	453.52	468.81	652726	468.81	down	down	correct
RHI.US	Robert Half International Inc	20201207	65.79	65.92	63.94	64.53	2753812	63.5135	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20201207	65.43	65.95	63.7645	64.21	339567	64.21	down	down	correct
RIG.US	Transocean Ltd	20201207	2.1	2.24	2	2.14	43363539	2.14	up	up	correct
RIO.US	Rio Tinto Group	20201207	73.21	73.57	72.46	72.97	1504318	65.1974	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201207	15.75	16	15.7	15.87	86178	13.7731	up	up	correct
RJF.US	Raymond James Financial Inc	20201207	94.82	95.04	93.8	94.51	454107	62.1901	down	down	correct
RKT.US	Rocket Companies Inc	20201207	19.59	20.24	19.55	19.7	10978630	18.8288	up	up	correct
RL.US	Ralph Lauren Corporation	20201207	95.55	95.99	93.8	95.49	1310817	93.7857	down	down	correct
RLGY.US	Realogy Holdings Corp	20201207	13	13	12.57	12.89	1294869	12.89	down	down	correct
RLI.US	RLI Corp	20201207	99.06	99.9789	98.08	99.17	98992	96.4505	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20201207	13.85	14.05	13.46	13.47	2639685	13.434	down	down	correct
RM.US	Regional Management Corp	20201207	28.81	29.18	27.58	28.74	41923	28.1708	down	up	incorrect
RMD.US	ResMed Inc	20201207	209.52	211.47	208.58	209.21	290234	207.7402	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201207	21.65	21.74	21.21	21.4548	12222	19.2247	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201207	17.92	18.03	17.92	17.95	106400	16.8918	up	up	correct
RMO.US	Romeo Power Inc	20201207	17.47	17.9881	16.12	16.66	4482102	16.66	down	down	correct
RMPL.US	P	20201207	25.28	25.28	25.235	25.27	500	25.27	down	down	correct
RMT.US	Royce Micro	20201207	9.95	9.99	9.88	9.91	208374	9.0882	down	down	correct
RNG.US	RingCentral Inc	20201207	334.85	348.734	334.45	346.77	996074	346.77	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20201207	3.54	3.78	3.505	3.52	40100	3.52	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201207	22.16	22.1757	21.95	22.04	123804	20.6814	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201207	164.19	165.33	162.605	163.35	286056	161.5059	down	down	correct
ROG.US	Rogers Corporation	20201207	153.02	157.68	153.02	157.22	75600	157.22	up	up	correct
ROK.US	Rockwell Automation Inc	20201207	247.64	248.1421	243.12	245.13	648829	241.451	down	down	correct
ROL.US	Rollins Inc	20201207	55.55	56.41	55.3	56.01	1013587	36.998	up	up	correct
ROP.US	Roper Technologies Inc	20201207	418.37	421.19	413.44	418.98	367961	416.8172	up	up	correct
RPM.US	RPM International Inc	20201207	86.81	87.49	86.37	86.75	350782	85.2327	down	down	correct
RPT.US	RPT Realty	20201207	8.27	8.39	8.02	8.06	560900	7.8193	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201207	12.33	12.45	12.3	12.42	463393	11.575	up	up	correct
RRC.US	Range Resources Corporation	20201207	7.16	7.22	6.76	6.78	7870465	6.78	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20201207	1.38	1.39	1.33	1.36	926600	1.36	down	down	correct
RRX.US	Regal Beloit Corporation	20201207	116.81	117.8	115.43	116.41	338886	115.3442	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20201207	121.05	121.88	120.16	120.44	347029	118.362	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20201207	16.74	16.78	16.736	16.778	6400	15.0836	up	up	correct
RSG.US	Republic Services Inc	20201207	95.5	95.7	94.615	94.85	1262113	93.3131	down	down	correct
RSI.US	Rush Street Interactive Inc	20201207	17.31	19.8388	17.24	19.02	1198079	19.02	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20201207	73.38	73.75	72.55	73.04	4913838	71.31	down	up	incorrect
RVI.US	Retail Value Inc	20201207	2.8752	2.8752	2.7451	2.7903	884707	-9.2197	down	down	correct
RVLV.US	Revolve Group Inc	20201207	23	24.8	22.79	24.28	2388300	24.28	up	up	correct
RVT.US	Royce Value Trust Inc	20201207	16.12	16.17	16.02	16.14	316183	14.536	up	up	correct
RWT.US	Redwood Trust Inc	20201207	9.06	9.06	8.6016	8.75	1619409	8.0805	down	down	correct
RXN.US	Rexnord Corporation	20201207	38.83	39.14	38.45	38.67	626447	38.4682	down	up	incorrect
RY.US	Royal Bank of Canada	20201207	82.02	82.79	81.77	82.56	519923	79.6214	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201207	8.29	8.37	7.8822	8.08	559197	8.08	down	down	correct
RYB.US	RYB Education Inc	20201207	2.72	2.78	2.65	2.77	83100	2.77	up	up	correct
RYI.US	Ryerson Holding Corporation	20201207	12.29	12.41	11.92	12.36	103905	12.2792	up	up	correct
RYN.US	Rayonier Inc	20201207	29.16	29.43	28.79	29.08	490414	27.9709	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20201207	26.57	26.67	26.52	26.67	21674	25.1426	up	up	correct
SA.US	Seabridge Gold Inc	20201207	17.9	19.02	17.9	18.78	1235716	18.78	up	up	correct
SAFE.US	Safehold Inc	20201207	68.09	69.81	67.43	69.8	84918	69.1683	up	up	correct
SAH.US	Sonic Automotive Inc	20201207	44.19	44.26	43.2775	44.04	204327	43.5252	down	down	correct
SAIC.US	Science Applications International Corporation	20201207	96.89	97.22	95.945	96.55	285469	94.9656	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201207	47.3	48.29	47.05	47.89	1003600	47.89	up	up	correct
SAK.US	SAK	20201207	26	26.13	25.96	26	17800	24.265
SAM.US	The Boston Beer Company Inc	20201207	934.87	947.98	927.03	937.37	88200	937.37	up	up	correct
SAN.US	Banco Santander S.A	20201207	3.3	3.31	3.25	3.27	8929418	3.2225	down	down	correct
SAND.US	Sandstorm Gold Ltd	20201207	7.36	7.775	7.34	7.68	1660973	7.68	up	up	correct
SAP.US	SAP SE	20201207	123.12	123.82	123.01	123.22	537478	121.2294	up	up	correct
SAR.US	Saratoga Investment Corp	20201207	22.2	22.2	21.43	21.43	73197	19.9986	down	down	correct
SAVE.US	Spirit Airlines Inc	20201207	25.6	26.2146	25.16	25.41	9366605	25.41	down	up	incorrect
SB.US	Safe Bulkers Inc	20201207	1.17	1.18	1.14	1.16	168600	1.16	down	down	correct
SBBA.US	SBBA	20201207	24.98	25	24.98	25	1600	25	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20201207	269	276.13	268.1	274.36	94793660	274.36	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201207	12.32	12.44	11.665	11.74	1923887	11.74	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201207	9.16	9.22	9.15	9.17	14549	8.893	up	up	correct
SBOW.US	SilverBow Resources Inc	20201207	5.51	5.519	5	5.12	58100	5.12	down	down	correct
SBR.US	Sabine Royalty Trust	20201207	31	31.31	30.43	30.8	26730	28.1938	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201207	9.05	9.26	8.835	8.9	1490070	8.8112	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20201207	14.49	15.1	14.48	14.89	2537761	13.4238	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20201207	23.01	23.12	22.72	23.07	235373	22.4303	up	down	incorrect
SCCO.US	Southern Copper Corporation	20201207	60.69	60.83	58.94	59.26	793950	56.5087	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20201207	11.8	11.8623	11.78	11.83	38350	10.3224	up	up	correct
SCE.US	PL	20201207	24.36	24.5033	24.275	24.43	27785	22.9268	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201207	50.59	51.065	50.46	50.76	7657147	50.2306	up	up	correct
SCI.US	Service Corporation International	20201207	49.05	49.77	49	49.28	570455	48.3261	up	down	incorrect
SCL.US	Stepan Company	20201207	116.37	117.42	114.2	114.63	83884	113.4632	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20201207	11.66	11.73	11.47	11.56	156148	10.3603	down	down	correct
SCPE.US	WS	20201207	0.255	0.27	0.25	0.26	14569500	0.26	up	up	correct
SCS.US	Steelcase Inc	20201207	13.25	13.4699	12.98	13.41	807260	12.7701	up	up	correct
SCU.US	Sculptor Capital Management Inc	20201207	16.01	16.01	15.43	15.49	52440	13.5922	down	down	correct
SCVX.US	WS	20201207	9.88	10.25	9.88	10.22	20849	10.22	up	up	correct
SCX.US	The L.S. Starrett Company	20201207	4.32	4.32	4.06	4.1	16100	4.1	down	down	correct
SD.US	SandRidge Energy Inc	20201207	2.9	2.9	2.77	2.79	353300	2.79	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201207	20.02	20.05	20	20	48700	18.5736	down	down	correct
SDRL.US	Seadrill Limited	20201207	1.999	2.094	1.95	2	350971	2	up	down	incorrect
SE.US	Sea Limited	20201207	200	200	195.4	198.57	2951569	198.57	down	down	correct
SEAH.US	WS	20201207	9.99	10.1	9.85	9.9	173131	9.9	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20201207	29.8	30.48	28.7	28.83	1129257	28.83	down	down	correct
SEDA.US	UN	20201207	0.16	0.165	0.155	0.16	4607500	0.16
SEE.US	Sealed Air Corporation	20201207	45.56	45.72	44.76	44.88	984095	44.2704	down	down	correct
SEM.US	Select Medical Holdings Corporation	20201207	24.87	25.11	24.325	25.02	451873	24.7594	up	up	correct
SF.US	Stifel Financial Corp	20201207	74.21	74.76	73.51	74.35	436237	49.1337	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201207	26.57	26.65	26.54	26.59	7863	26.2662	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201207	6.74	7.19	6.59	7	142403	7	up	down	incorrect
SFL.US	SFL Corporation Ltd	20201207	6.9	6.92	6.65	6.82	1505409	6.1907	down	down	correct
SFUN.US	Fang Holdings Limited	20201207	13.85	13.9	13.54	13.78	19300	13.78	down	down	correct
SG.US	Sweetgreen Inc.	20201207	11.76	11.76	11.7	11.73	5200	11.73	down	down	correct
SGU.US	Star Group L.P	20201207	9.74	9.81	9.63	9.63	37884	9.1482	down	down	correct
SHAK.US	Shake Shack Inc	20201207	87.92	88.2	84.11	84.75	727451	84.75	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20201207	31.48	31.52	31.25	31.34	62015	29.9768	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201207	21.94	21.94	21.76	21.82	17311	20.5654	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20201207	11.28	11.3099	11	11.05	1074994	9.8274	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20201207	11.28	11.48	10.79	10.84	1765319	10.84	down	up	incorrect
SHOP.US	Shopify Inc	20201207	1058.01	1088	1056.037	1084.4	934700	1084.4	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20201207	10.08	10.15	10.08	10.1	2700	10.1	up	up	correct
SHW.US	The Sherwin	20201207	707.54	713.215	706.51	710.08	637343	234.8327	up	up	correct
SI.US	Silvergate Capital Corporation	20201207	42.55	45.63	42.55	44.53	637400	44.53	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20201207	5.06	5.15	5.01	5.11	2790182	4.8998	up	up	correct
SIG.US	Signet Jewelers Limited	20201207	29.15	30.13	28.71	29.34	1330437	29.1982	up	up	correct
SII.US	Sprott Inc	20201207	30.33	30.38	29.88	30.18	125339	29.4409	down	down	correct
SITC.US	SITE Centers Corp	20201207	10.5	10.6	10.18	10.18	1631446	9.8221	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20201207	134.11	140.15	133.18	139.66	210400	139.66	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20201207	34.05	34.95	32.43	33.07	2206215	33.07	down	down	correct
SJI.US	South Jersey Industries Inc	20201207	23.07	23.19	22.75	22.76	511293	21.4385	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20201207	26.38	26.39	26.25	26.39	5200	24.9998	up	up	correct
SJM.US	The J. M. Smucker Company	20201207	116.79	117.54	115.75	117.06	860794	113.6231	up	up	correct
SJR.US	Shaw Communications Inc	20201207	18.02	18.02	17.92	17.96	861275	17.2242	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20201207	3.26	3.37	3.19	3.26	99485	2.8648
SJW.US	SJW Group	20201207	66.61	67.18	65.96	66.85	53743	65.5283	up	up	correct
SKIL.US	Skillsoft Corp	20201207	10.21	10.25	10.16	10.21	1527000	10.21
SKM.US	SK Telecom Co.Ltd	20201207	24.5	24.5	24.33	24.35	261376	38.871	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201207	10.6	10.69	10.365	10.47	2907618	10.0536	down	down	correct
SKX.US	Skechers U.S.A. Inc	20201207	36.5	37.43	35.9408	37.36	2130402	37.36	up	up	correct
SKY.US	Skyline Champion Corporation	20201207	31.75	31.98	30.83	31.82	404900	31.82	up	up	correct
SLB.US	Schlumberger Limited	20201207	23.3	23.36	22.71	22.83	10067550	22.4421	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20201207	5.69	5.82	5.52	5.72	885565	5.72	up	up	correct
SLF.US	Sun Life Financial Inc	20201207	44.61	44.72	44.11	44.64	429826	43.11	up	up	correct
SLG.US	SL Green Realty Corp	20201207	64.7914	65.5914	62.0214	62.4314	1273480	57.2164	down	down	correct
SLQT.US	SelectQuote Inc	20201207	23.4	24.97	23.16	23.64	2524900	23.64	up	up	correct
SM.US	SM Energy Company	20201207	4.78	5.025	4.65	4.8	6549105	4.797	up	up	correct
SMAR.US	Smartsheet Inc	20201207	61.79	63.94	61.79	62.47	3488400	62.47	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201207	5.89	5.915	5.85	5.86	979479	5.7305	down	down	correct
SMG.US	The Scotts Miracle	20201207	174	175.43	172.1598	173.54	154164	171.8533	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20201207	2.16	2.16	2.06	2.1	274500	2.1	down	down	correct
SMLP.US	Summit Midstream Partners LP	20201207	16.1	16.89	16.02	16.5	61200	16.5	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20201207	4.71	4.71	4.54	4.6	131821	4.3959	down	down	correct
SMP.US	Standard Motor Products Inc	20201207	49.11	49.465	48.17	49.17	101403	48.1222	up	up	correct
SNA.US	Snap	20201207	180.1	181.64	178.94	179.85	521817	175.6862	down	down	correct
SNAP.US	Snap Inc	20201207	48	49.65	47.8	49.45	18760000	49.45	up	up	correct
SNDR.US	Schneider National Inc	20201207	21.36	21.48	21.1	21.18	402820	20.8694	down	down	correct
SNN.US	Smith & Nephew plc	20201207	40.61	41.16	40.57	40.9	372849	40.0725	up	down	incorrect
SNOW.US	Snowflake Inc.	20201207	393.5	404.43	371	388.96	8134900	388.96	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20201207	45.98	46.2	45.82	45.91	229399	42.082	down	down	correct
SNV.US	Synovus Financial Corp	20201207	33	33.15	32.29	33	1483034	31.7239
SNX.US	TD SYNNEX	20201207	80.88	82.4	79.76	81.5	521417	80.8888	up	up	correct
SO.US	The Southern Company	20201207	61.29	62.14	61.17	61.73	4110961	59.246	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201207	7.53	7.85	7.42	7.73	190323	7.3652	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201207	26.95	27.06	26.92	27.06	12586	25.7428	up	up	correct
SOJD.US	SOJD	20201207	27.36	27.41	27.28	27.4	35700	26.1579	up	up	correct
SOJE.US	SOJE	20201207	26.24	26.33	26.12	26.19	59500	25.6631	down	down	correct
SOL.US	ReneSola Ltd	20201207	6	6.11	5.55	5.91	2226396	5.91	down	down	correct
SOLN.US	Southern Co	20201207	51.245	51.42	51.245	51.41	118900	48.1338	up	up	correct
SON.US	Sonoco Products Company	20201207	60.27	60.4	59.72	60.22	418683	58.5282	down	up	incorrect
SONY.US	Sony Group Corporation	20201207	93	93.6235	92.94	93.36	901435	93.36	up	up	correct
SOR.US	Source Capital Inc	20201207	40.41	40.41	39.96	39.96	7585	36.0038	down	down	correct
SOS.US	SOS Limited	20201207	2.12	2.215	2.06	2.17	109838	2.17	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20201207	67.31	67.99	66.12	66.57	366038	65.3199	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20201207	29.57	33.87	29.04	33.8	28137600	33.8	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20201207	13.49	13.6	13.49	13.58	16699	11.9756	up	up	correct
SPG.US	Simon Property Group Inc	20201207	93.7	93.8	89	89.37	6097036	84.22	down	down	correct
SPGI.US	S&P Global Inc	20201207	338.23	340.19	332.845	336.24	1691421	333.6312	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201207	15.52	15.65	15.15	15.25	324215	14.0707	down	down	correct
SPIR.US	Spire Corporation	20201207	0.1815	0.201	0.178	0.185	13871	0.185	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201207	8.79	8.9	8.75	8.78	14600	8.78	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20201207	9.81	9.87	9.58	9.61	185170	9.61	down	down	correct
SPOT.US	Spotify Technology S.A	20201207	319.8	342.36	319	342	2287600	342	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201207	40.48	40.78	38.52	38.7	5873348	38.6556	down	down	correct
SPXC.US	SPX Corporation	20201207	55.22	55.6	54.08	54.72	152956	54.72	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201207	14.99	15.02	14.96	15.02	64666	13.9761	up	down	incorrect
SQ.US	Square Inc	20201207	209.79	213.662	208.25	212.58	5895300	212.58	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20201207	46.9685	47.033	46.1222	46.8096	725606	46.2764	down	down	correct
SQNS.US	Sequans Communications S.A	20201207	5.89	6.17	5.89	6.11	1013586	6.11	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20201207	25.39	25.758	22.12	24.08	151500	24.08	down	down	correct
SR.US	Spire Inc	20201207	64.67	65.61	64.17	64.5	238834	61.435	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20201207	39	39.46	38.86	39.24	1335511	37.0628	up	up	correct
SRE.US	Sempra	20201207	127.65	129	127.2	128.23	1576711	122.9695	up	down	incorrect
SREA.US	Sempra Energy	20201207	27.48	27.56	27.48	27.53	19532	25.7731	up	down	incorrect
SRG.US	Seritage Growth Properties	20201207	19.31	19.31	18.19	18.22	539100	18.22	down	down	correct
SRI.US	Stoneridge Inc	20201207	29.59	29.96	28.75	29.64	285948	29.64	up	up	correct
SRL.US	Scully Royalty Ltd	20201207	4.9	5.09	4.72	4.97	33569	4.6019	up	up	correct
SRLP.US	Sprague Resources LP	20201207	19	19.55	18.82	18.9	99738	17.0147	down	down	correct
SRT.US	StarTek Inc	20201207	7.96	7.96	7.75	7.86	32700	7.86	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201207	22.63	22.79	22.235	22.55	14606	21.3214	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20201207	90.67	91.51	89.95	90.61	144076	89.7784	down	down	correct
SSL.US	Sasol Limited	20201207	8.88	8.88	8.64	8.7	1026058	8.7	down	down	correct
SSTK.US	Shutterstock Inc	20201207	73.23	73.425	71.1	71.48	282272	70.8847	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20201207	49.65	50.205	49.11	49.3	599136	49.3	down	down	correct
STAG.US	STAG Industrial Inc	20201207	29.73	29.92	29.47	29.51	1154817	28.3645	down	down	correct
STAR.US	PI	20201207	25.056	25.075	24.88	24.88	11249	23.1111	down	down	correct
STC.US	Stewart Information Services Corporation	20201207	46.45	46.57	45.38	46.47	139666	45.1723	up	up	correct
STE.US	STERIS plc	20201207	193.05	194.42	186.9	187.63	543211	186.1038	down	down	correct
STEM.US	Stem Inc	20201207	15.6	16.5	14.79	16.01	7147100	16.01	up	up	correct
STG.US	Sunlands Technology Group	20201207	1.33	1.341	1.12	1.2299	93689	15.3738	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20201207	26.4	26.62	26.38	26.47	70114	25.0402	up	up	correct
STL.US	Sterling Bancorp	20201207	17.13	17.23	16.7	17.18	3124482	16.9694	up	up	correct
STLA.US	Stellantis N.V	20201207	15.3809	15.4091	15.3055	15.3526	2416209	12.9437	down	down	correct
STM.US	STMicroelectronics N.V	20201207	41.65	41.99	41.47	41.99	1333805	41.7157	up	down	incorrect
STN.US	Stantec Inc	20201207	32.1	32.26	31.64	32	96405	31.5778	down	down	correct
STNG.US	Scorpio Tankers Inc	20201207	12.55	12.55	12.01	12.32	887290	12.0133	down	down	correct
STON.US	StoneMor Inc	20201207	1.7	1.71	1.52	1.56	399600	1.56	down	down	correct
STOR.US	STORE Capital Corporation	20201207	33.15	33.37	32.49	32.69	1654234	31.2984	down	down	correct
STT.US	State Street Corporation	20201207	75.75	76.3544	75.08	75.96	2279049	73.9954	up	up	correct
STWD.US	Starwood Property Trust Inc	20201207	19.08	19.08	18.67	18.84	1665900	17.3698	down	down	correct
STZ.US	Constellation Brands Inc	20201207	214.02	214.11	211.51	212.04	993760	209.2192	down	down	correct
SU.US	Suncor Energy Inc	20201207	17.75	17.91	17.365	17.86	8012944	17.195	up	up	correct
SUI.US	Sun Communities Inc	20201207	146.55	150.71	146.55	148.36	823615	145.4141	up	up	correct
SUM.US	Summit Materials Inc	20201207	20.5	20.95	20.01	20.68	893420	20.68	up	up	correct
SUN.US	Sunoco LP	20201207	28.99	29.1	28.55	28.89	305220	26.3991	down	down	correct
SUP.US	Superior Industries International Inc	20201207	5.31	5.39	5.02	5.35	368300	5.35	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20201207	2.15	2.16	2.05	2.09	328144	2.0579	down	down	correct
SUZ.US	Suzano S.A	20201207	10.28	10.41	10.1	10.33	324258	10.33	up	down	incorrect
SWCH.US	Switch Inc	20201207	16.23	16.65	16.165	16.36	1445827	16.1957	up	down	incorrect
SWI.US	SolarWinds Corporation	20201207	23.31	23.66	23.31	23.42	258688	22.8741	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201207	179.7	180	176.51	178.45	1407095	175.7093	down	down	correct
SWM.US	Schweitzer	20201207	34.87	35.3	34.3101	35.05	298101	33.5477	up	up	correct
SWN.US	Southwestern Energy Company	20201207	2.91	2.98	2.82	2.85	16967300	2.85	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20201207	110.2	110.2	108.75	108.86	86700	103.9948	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20201207	65.3	65.57	64.725	65.25	190288	63.0513	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201207	8.74	8.8	8.7317	8.8	19603	8.1503	up	up	correct
SXC.US	SunCoke Energy Inc	20201207	5.16	5.415	5.11	5.36	713783	5.1762	up	up	correct
SXI.US	Standex International Corporation	20201207	79.57	79.57	77.97	79	40095	78.2137	down	down	correct
SXT.US	Sensient Technologies Corporation	20201207	75	75.02	73.61	73.77	213685	72.3758	down	up	incorrect
SYF.US	Synchrony Financial	20201207	32.83	32.95	32.33	32.57	4580562	31.9141	down	down	correct
SYK.US	Stryker Corporation	20201207	237.5	239.33	235.62	236.8	705571	234.443	down	down	correct
SYY.US	Sysco Corporation	20201207	76.91	77.97	75.32	75.87	2723818	74.1097	down	down	correct
SZC.US	The Cushing Renaissance Fund	20201207	36.82	36.83	36.5214	36.55	9675	34.5057	down	down	correct
T.US	PC	20201207	26.12	26.17	26.067	26.07	97840	24.9023	down	up	incorrect
TAC.US	TransAlta Corporation	20201207	7.22	7.32	7.19	7.2	106822	7.1162	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20201207	18.61	18.92	18.53	18.77	1925700	18.77	up	up	correct
TAL.US	TAL Education Group	20201207	71.18	71.64	70.8	71.13	2427684	71.13	down	down	correct
TALO.US	Talos Energy Inc	20201207	10.01	10.376	9.7	9.77	568400	9.77	down	down	correct
TAP.US	Molson Coors Beverage Company	20201207	47.36	47.97	46.9	47.66	2093617	46.9507	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201207	71.2	71.2	68.68	69.96	12600	69.96	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201207	26.92	26.97	26.87	26.96	50099	25.6317	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201207	27.64	27.67	27.53	27.57	78799	26.1873	down	up	incorrect
TBI.US	TrueBlue Inc	20201207	20.19	20.22	19.76	20.13	216658	20.13	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20201207	25.6	27.33	25.6	26.25	7642	26.25	up	up	correct
TCN.US	Tricon Capital Group Inc	20201207	8.4362	8.4362	8.4362	8.4362	0	8.2173
TCS.US	The Container Store Group Inc	20201207	10.05	10.05	9.4	9.79	930100	9.79	down	up	incorrect
TD.US	The Toronto	20201207	55.29	55.6081	54.88	55.49	850292	53.3916	up	up	correct
TDC.US	Teradata Corporation	20201207	22.45	22.67	22.27	22.35	791763	22.35	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20201207	25.4	25.4	24.8	24.96	83836	19.3731	down	down	correct
TDG.US	TransDigm Group Incorporated	20201207	603.55	605.45	594.36	601.01	216129	601.01	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201207	25.89	25.9596	25.89	25.955	6282	25.0801	up	up	correct
TDOC.US	Teladoc Health Inc	20201207	199.28	202.82	196.06	197.3	2967700	197.3	down	down	correct
TDS.US	Telephone and Data Systems Inc	20201207	19.06	19.3	19	19.05	737137	18.2851	down	down	correct
TDW.US	Tidewater Inc	20201207	10	10.16	9.72	9.73	161206	9.7189	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20201207	389.28	394.82	389.22	390.74	119106	390.74	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20201207	13.45	13.58	13.19	13.23	64000	12.3514	down	down	correct
TECK.US	Teck Resources Limited	20201207	18.72	18.78	18.1	18.18	5270729	18.0222	down	up	incorrect
TEF.US	Telefónica S.A	20201207	4.73	4.74	4.69	4.7	2408957	4.0892	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20201207	7.9	8.06	7.84	7.96	618581	7.1791	up	up	correct
TEL.US	TE Connectivity Ltd	20201207	119.32	119.74	118.17	118.65	2192900	117.0178	down	down	correct
TEN.US	Tenneco Inc	20201207	11.1	11.1	10.785	10.84	1000275	10.84	down	down	correct
TEO.US	Telecom Argentina S.A	20201207	8.93	9.01	8.73	8.93	150200	8.93
TEVA.US	Teva Pharmaceutical Industries Limited	20201207	10.35	10.4	9.99	10.06	7844244	10.06	down	up	incorrect
TEX.US	Terex Corporation	20201207	34.46	34.7	33.619	34.33	771387	33.9917	down	down	correct
TFC.US	Truist Financial Corporation	20201207	47.67	48.14	47.14	47.86	3857994	46.3703	up	down	incorrect
TFII.US	TFI International Inc	20201207	52.1	52.15	50.98	51.8	79903	51.1882	down	up	incorrect
TFX.US	Teleflex Incorporated	20201207	386.53	387.3122	380.715	382.86	141105	381.4605	down	down	correct
TG.US	Tredegar Corporation	20201207	22.94	23.71	22.515	22.61	605507	15.4689	down	down	correct
TGH.US	Textainer Group Holdings Limited	20201207	18.62	18.79	18.2	18.68	118978	18.5359	up	up	correct
TGI.US	Triumph Group Inc	20201207	16.05	16.4	15.02	15.19	1164155	15.19	down	down	correct
TGNA.US	TEGNA Inc	20201207	14.71	14.84	14.505	14.76	966235	14.4154	up	up	correct
TGP.US	Teekay LNG Partners L.P	20201207	12.4	12.45	12.06	12.3	125019	11.3913	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201207	5.91	5.91	5.7	5.85	67000	5.85	down	down	correct
TGT.US	Target Corporation	20201207	174.27	174.95	171.41	172.91	3430836	170.5678	down	down	correct
THC.US	Tenet Healthcare Corporation	20201207	34.25	34.53	33.01	33.49	691954	33.49	down	down	correct
THG.US	The Hanover Insurance Group Inc	20201207	116.24	116.86	114.31	114.84	126047	111.7482	down	down	correct
THO.US	Thor Industries Inc	20201207	96.14	99.4	94.38	98.47	1096295	97.0155	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201207	19.67	19.79	19.42	19.54	145806	18.4107	down	down	correct
THR.US	Thermon Group Holdings Inc	20201207	15.73	15.96	15.36	15.64	371905	15.64	down	down	correct
THS.US	TreeHouse Foods Inc	20201207	41.49	42.345	41.18	41.98	632547	41.98	up	up	correct
THW.US	Tekla World Healthcare Fund	20201207	15.75	15.75	15.41	15.48	167031	14.219	down	down	correct
TIMB.US	W	20201207	14.05	14.15	13.565	13.72	289000	13.2924	down	down	correct
TISI.US	Team Inc	20201207	10.1	10.5	9.92	10.12	165507	10.12	up	up	correct
TJX.US	The TJX Companies Inc	20201207	65.95	66.41	65.36	65.88	4979915	64.9144	down	down	correct
TK.US	Teekay Corporation	20201207	2.7	2.7099	2.53	2.57	958268	2.57	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201207	4.97	5.01	4.95	5	268871	4.6279	up	up	correct
TKR.US	The Timken Company	20201207	74.24	74.65	73.15	73.45	531222	72.318	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201207	23.18	23.38	22.91	23.29	198432	22.2167	up	up	correct
TLYS.US	Tilly's Inc	20201207	8.32	8.67	8.12	8.57	538957	7.5605	up	up	correct
TM.US	Toyota Motor Corporation	20201207	138.6	138.82	137.7	138.15	150083	135.965	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20201207	16.74	16.88	16.39	16.81	7185900	16.81	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201207	25.5	26.25	24.97	26.22	705874	26.22	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20201207	473.84	478.1041	471	472.89	1263506	471.723	down	down	correct
TMST.US	TimkenSteel Corporation	20201207	6	6.57	5.92	6.52	318975	6.52	up	up	correct
TMX.US	Terminix Global Holdings Inc	20201207	49.77	50.74	49.74	50.69	413361	50.69	up	up	correct
TNC.US	Tennant Company	20201207	69.29	69.63	68.63	69.15	48921	68.3311	down	down	correct
TNET.US	TriNet Group Inc	20201207	76.87	77.513	76.44	77.17	167328	77.17	up	up	correct
TNK.US	Teekay Tankers Ltd	20201207	12.4	12.4	11.81	12.06	374798	12.06	down	down	correct
TNL.US	Travel + Leisure Co	20201207	45.33	45.98	44.13	45.23	452696	43.9422	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20201207	9.5	9.89	9.23	9.65	82835	9.4091	up	up	correct
TOL.US	Toll Brothers Inc	20201207	48.26	49.52	47.455	49.21	4510936	48.653	up	up	correct
TPB.US	Turning Point Brands Inc	20201207	40.79	41.19	40.18	40.65	125600	40.4003	down	up	incorrect
TPC.US	Tutor Perini Corporation	20201207	13.39	13.4274	12.45	13.21	425405	13.21	down	down	correct
TPGY.US	WS	20201207	11	11	10.3551	10.6	20675	10.6	down	down	correct
TPH.US	Tri Pointe Homes Inc	20201207	17.15	17.575	16.83	17.52	1204585	17.52	up	up	correct
TPL.US	Texas Pacific Land Corporation	20201207	662	672.3857	658.58	669.39	8599	653.9181	up	down	incorrect
TPR.US	Tapestry Inc	20201207	29.03	29.75	28.805	29.74	3760306	29.3669	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201207	13.29	13.36	13.02	13.2	223442	11.9857	down	down	correct
TPX.US	Tempur Sealy International Inc	20201207	25.15	25.34	24.72	25.3	1909750	25.0981	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201207	11.21	11.4814	10.96	11.26	75958	10.6549	up	up	correct
TR.US	Tootsie Roll Industries Inc	20201207	30.38	30.7	30.16	30.18	184558	28.894	down	down	correct
TRC.US	Tejon Ranch Co	20201207	14.75	14.75	14.21	14.5	102220	14.5	down	down	correct
TREB.US	WS	20201207	10.06	10.2	10.025	10.05	529884	10.05	down	down	correct
TREC.US	Trecora Resources	20201207	7.15	7.175	7.05	7.09	84873	7.09	down	down	correct
TREX.US	Trex Company Inc	20201207	74.49	76.21	73.97	75.62	548608	75.62	up	up	correct
TRGP.US	Targa Resources Corp	20201207	26.4	26.41	25.37	25.72	2318514	25.448	down	down	correct
TRI.US	Thomson Reuters Corporation	20201207	81.08	81.24	80.57	80.86	384496	79.5923	down	down	correct
TRN.US	Trinity Industries Inc	20201207	23.75	24.07	23.61	24.01	1023876	23.2993	up	up	correct
TRNO.US	Terreno Realty Corporation	20201207	57.74	58.35	57.605	57.8	203523	56.4227	up	up	correct
TROX.US	Tronox Holdings plc	20201207	14.2	14.75	14.14	14.62	968091	14.3627	up	up	correct
TRP.US	TC Energy Corporation	20201207	45.91	45.91	44.89	45.47	1768046	42.3049	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20201207	11.5	11.82	11.18	11.27	450339	11.27	down	down	correct
TRTN.US	Triton International Limited	20201207	47.41	47.6684	46.32	46.99	574550	44.5224	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20201207	10.94	10.995	10.57	10.65	425243	9.7727	down	down	correct
TRU.US	TransUnion	20201207	94.43	94.98	94	94.38	1122400	94.065	down	down	correct
TRV.US	The Travelers Companies Inc	20201207	134.62	135.05	133.43	133.9	970894	130.1143	down	up	incorrect
TS.US	Tenaris S.A	20201207	16.69	16.7	16.07	16.26	2907769	15.8667	down	down	correct
TSE.US	Trinseo S.A	20201207	43.5	43.8192	42.6301	43.44	608068	43.0079	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20201207	5.69	5.73	5.69	5.72	108148	5.5211	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20201207	21.27	21.3802	20.92	21.12	335181	17.6445	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201207	106.02	107.61	104.97	106.39	11792959	104.7248	up	up	correct
TSN.US	Tyson Foods Inc	20201207	69.63	69.78	68	68.7	2849730	67.105	down	down	correct
TSQ.US	Townsquare Media Inc	20201207	7.1	7.36	7.1	7.27	17746	7.27	up	up	correct
TT.US	Trane Technologies plc	20201207	141.83	142.7	140.16	141.12	1076431	139.2808	down	up	incorrect
TTC.US	The Toro Company	20201207	89.99	90.45	89.51	90.23	299636	89.0183	up	up	correct
TTE.US	TotalEnergies SE	20201207	45.07	45.23	44.355	44.46	2372672	41.5147	down	up	incorrect
TTI.US	TETRA Technologies Inc	20201207	0.86	0.87	0.83	0.86	1097400	0.86
TTM.US	Tata Motors Limited	20201207	12.5	12.57	12.17	12.52	2033039	12.52	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201207	17.78	17.98	17.1	17.85	48191	17.0299	up	up	correct
TU.US	TELUS Corporation	20201207	19.95	20.11	19.82	20.04	1088214	18.6545	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20201207	8.5	8.83	8.41	8.7	136800	8.7	up	up	correct
TUP.US	Tupperware Brands Corporation	20201207	36.3	36.3	34.39	34.74	964655	34.74	down	down	correct
TV.US	Grupo Televisa S.A.B	20201207	8.55	8.605	8.265	8.35	1109138	8.2927	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201207	26.29	26.3129	26.16	26.3129	8418	25.7742	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201207	26.395	26.44	26.3	26.395	10244	25.8378
TWI.US	Titan International Inc	20201207	5.95	6.07	5.27	5.3	550197	5.3	down	up	incorrect
TWLO.US	Twilio Inc	20201207	315.91	316.032	308.26	309.29	2320500	309.29	down	down	correct
TWN.US	The Taiwan Fund Inc	20201207	27.93	27.95	27.7	27.865	14311	22.8607	down	up	incorrect
TWND.US	WS	20201207	10	10	9.86	9.96	251754	9.96	down	down	correct
TWO.US	Two Harbors Investment Corp	20201207	6.71	6.73	6.47	6.52	3276267	5.915	down	down	correct
TWTR.US	Twitter Inc	20201207	47.55	48.34	47.07	47.9	7746226	47.9	up	up	correct
TX.US	Ternium S.A	20201207	29.93	31.25	29.92	30.72	340080	28.5509	up	up	correct
TXT.US	Textron Inc	20201207	47.59	47.8299	47.18	47.7	1168552	47.6222	up	up	correct
TY.US	Tri	20201207	29.78	29.78	29.44	29.48	45458	28.3017	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201207	21.9	21.9	21.11	21.29	133323	20.1363	down	up	incorrect
TYL.US	Tyler Technologies Inc	20201207	422.82	436.8781	422.82	436.75	323703	436.75	up	up	correct
U.US	Unity Software Inc	20201207	151.9	158.2	150.33	155.71	1321800	155.71	up	down	incorrect
UA.US	Under Armour Inc	20201207	14.74	15.01	14.565	15	3461000	15	up	down	incorrect
UAA.US	Under Armour Inc	20201207	16.73	17.08	16.55	17.06	4324205	17.06	up	up	correct
UAN.US	CVR Partners LP	20201207	11.44	11.59	11	11	168476	10.2695	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20201207	14.8	14.84	14.26	14.36	201240	13.7718	down	down	correct
UBER.US	Uber Technologies Inc	20201207	54.59	54.87	53.65	53.8	13764400	53.8	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20201207	13	13.83	12.89	13.13	6283	12.5634	up	down	incorrect
UBS.US	UBS Group AG	20201207	14.56	14.61	14.415	14.47	2926989	14.1389	down	up	incorrect
UDR.US	UDR Inc	20201207	40.69	41.07	40.29	40.61	2711404	39.3453	down	up	incorrect
UE.US	Urban Edge Properties	20201207	13.63	13.63	13.22	13.25	788653	12.3886	down	down	correct
UFI.US	Unifi Inc	20201207	16.48	16.81	16.19	16.54	84100	16.54	up	up	correct
UFS.US	Domtar Corporation	20201207	31.37	31.5	30.81	30.97	340466	30.97	down	down	correct
UGI.US	UGI Corporation	20201207	35.87	36.13	35.33	35.48	1049402	34.0835	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201207	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201207	4.36	4.48	4.235	4.31	1649256	4.1543	down	down	correct
UHS.US	Universal Health Services Inc	20201207	133.92	134.835	130.26	131.02	684262	130.2772	down	down	correct
UHT.US	Universal Health Realty Income Trust	20201207	65.95	66.25	65	65.4	42169	62.0098	down	up	incorrect
UI.US	Ubiquiti Inc	20201207	258.16	264.51	255.58	263.44	81349	261.7462	up	up	correct
UIS.US	Unisys Corporation	20201207	15.68	15.955	15.5554	15.91	453947	15.91	up	up	correct
UL.US	Unilever PLC	20201207	57.91	58.07	57.3999	58	2347338	55.9423	up	down	incorrect
UMC.US	United Microelectronics Corporation	20201207	9.4	9.4	9	9.04	14081010	8.7641	down	down	correct
UMH.US	UMH Properties Inc	20201207	15	15.3	14.91	15.16	124849	14.6201	up	up	correct
UNF.US	UniFirst Corporation	20201207	189.61	190.46	187.005	187.9	61852	187.0096	down	down	correct
UNFI.US	United Natural Foods Inc	20201207	18.37	18.6	17.86	18.23	840151	18.23	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20201207	348.72	349.89	345.2206	347.86	2999382	343.0368	down	down	correct
UNM.US	Unum Group	20201207	24	24.02	23.47	23.7	1664106	22.6897	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201207	27.27	27.385	27.17	27.2	9625	25.6531	down	down	correct
UNP.US	Union Pacific Corporation	20201207	205.6	205.9346	203.8234	204.99	2071845	201.1314	down	down	correct
UNVR.US	Univar Solutions Inc	20201207	18.68	18.79	18.45	18.45	713700	18.45	down	down	correct
UP.US	Wheels Up Experience Inc	20201207	10.04	10.04	9.901	9.901	700	9.901	down	down	correct
UPH.US	UpHealth Inc	20201207	11.01	12.12	10.72	11.11	7720130	11.11	up	down	incorrect
UPS.US	United Parcel Service Inc	20201207	168.13	168.29	166.1	167.47	3117161	163.9424	down	down	correct
URI.US	United Rentals Inc	20201207	243.45	246.59	241.04	246.48	652231	246.48	up	up	correct
USA.US	Liberty All	20201207	6.74	6.77	6.71	6.73	563833	6.1106	down	down	correct
USAC.US	USA Compression Partners LP	20201207	12.37	12.69	12.15	12.59	168445	11.4137	up	down	incorrect
USB.US	U.S. Bancorp	20201207	44.87	45.035	44.39	44.8	7054543	43.4022	down	down	correct
USDP.US	USD Partners LP	20201207	3.68	3.775	3.6	3.62	167687	3.3554	down	down	correct
USFD.US	US Foods Holding Corp	20201207	33.54	33.983	32.88	33	1711100	33	down	down	correct
USM.US	United States Cellular Corporation	20201207	31.33	31.51	30.88	31.06	126425	31.06	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20201207	78.19	78.71	76.32	77.1	72844	77.1	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20201207	109	109.52	106.14	109.02	60791	107.5914	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20201207	7.14	7.2	6.73	7.18	387100	7.18	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201207	25.85	26.13	25.71	25.84	281152	24.0468	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20201207	6.22	6.47	6.15	6.3	57245	6.3	up	down	incorrect
UTL.US	Unitil Corporation	20201207	43.26	43.52	42.4	42.81	59227	41.4461	down	up	incorrect
UTZ.US	WS	20201207	19.45	19.9399	19.41	19.63	680828	19.63	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20201207	14.45	15.02	14.3	14.66	229396	13.9511	up	up	correct
UVV.US	Universal Corporation	20201207	48.3	48.87	47.67	48.49	166857	45.8093	up	down	incorrect
UZD.US	UZD	20201207	26.52	26.55	26.46	26.51	59566	24.9916	down	down	correct
V.US	Visa Inc	20201207	211.97	214.5	211.7981	212.65	10624500	211.3517	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201207	141.17	141.51	137.9601	140.75	243176	139.7749	down	down	correct
VALE.US	Vale S.A.	20201207	16.18	16.29	16.115	16.28	42044070	13.8181	up	up	correct
VAPO.US	Vapotherm Inc	20201207	27.01	28.42	27.01	28.04	415096	28.04	up	up	correct
VATE.US	Innovate Corp	20201207	3.51	3.5496	3.3601	3.5	931401	3.5	down	down	correct
VBF.US	Invesco Bond Fund	20201207	20.84	20.91	20.74	20.74	23985	19.2894	down	down	correct
VCIF.US	Vertical Capital Income Fund	20201207	10.05	10.101	10.02	10.02	21895	8.9041	down	down	correct
VCRA.US	Vocera Communications Inc	20201207	35.02	35.78	34.73	34.83	185711	34.83	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20201207	12.88	12.88	12.82	12.84	86439	12.2664	down	up	incorrect
VEC.US	Vectrus Inc	20201207	50.27	51.64	50.16	50.58	95500	50.58	up	up	correct
VEDL.US	Vedanta Limited	20201207	7.25	7.27	7.16	7.24	749805	6.8206	down	down	correct
VEEV.US	Veeva Systems Inc	20201207	271.24	275	267.55	267.72	885237	267.72	down	down	correct
VEL.US	Velocity Financial Inc	20201207	5.93	6.24	5.899	6.15	18100	6.15	up	up	correct
VER.US	VEREIT Inc	20201207	7.61	7.68	7.55	7.6	11192117	36.4209	down	down	correct
VET.US	Vermilion Energy Inc	20201207	4.58	4.77	4.46	4.67	2036855	4.67	up	up	correct
VFC.US	V.F. Corporation	20201207	88.24	88.86	87.14	88.3	1348076	85.5956	up	up	correct
VGI.US	Virtus Global Multi	20201207	11.78	11.86	11.75	11.75	42073	10.664	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201207	13.1	13.1	13.0706	13.1	99343	12.4438
VGR.US	Vector Group Ltd	20201207	11.72	11.96	11.71	11.9	495400	11.0747	up	up	correct
VHC.US	VirnetX Holding Corp	20201207	5.09	5.25	5.0871	5.16	236241	5.16	up	up	correct
VHI.US	Valhi Inc	20201207	18.93	19.14	18.75	19.04	10335	18.7865	up	up	correct
VIAO.US	VIA optronics AG	20201207	11.38	11.42	11.01	11.28	46000	11.28	down	down	correct
VICI.US	VICI Properties Inc	20201207	25.79	26.06	25.505	25.7	2901960	24.2025	down	down	correct
VIIX.US	VelocityShares VIX Short	20201207	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201207	25.29	26.1	25.01	25.2	7974389	25.2	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201207	2.95	2.99	2.78	2.82	224389	2.82	down	down	correct
VIV.US	Telefônica Brasil S.A	20201207	8.6	8.65	8.4	8.43	657874	7.7164	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20201207	12.87	12.8742	12.81	12.84	79841	12.199	down	down	correct
VLO.US	Valero Energy Corporation	20201207	60.66	60.87	59.0701	59.46	4659971	56.2888	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201207	11.26	11.88	11.1705	11.81	340638	11.81	up	up	correct
VLT.US	Invesco High Income Trust II	20201207	13.63	13.64	13.25	13.52	46811	12.3843	down	down	correct
VLTA.US	WT	20201207	2.5	2.68	2.28	2.32	129188	2.32	down	down	correct
VMC.US	Vulcan Materials Company	20201207	145.19	146.41	144.39	146.08	527703	144.9134	up	up	correct
VMI.US	Valmont Industries Inc	20201207	169.51	170.38	166.5601	167.93	66138	166.0675	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20201207	12.78	12.83	12.75	12.81	101293	12.1679	up	up	correct
VNCE.US	Vince Holding Corp	20201207	6.71	6.92	6.25	6.47	27823	6.47	down	down	correct
VNE.US	Veoneer Inc	20201207	22.71	23.06	22.6	22.73	631000	22.73	up	up	correct
VNO.US	Vornado Realty Trust	20201207	41.4	41.6	40.31	40.58	2449605	38.6245	down	down	correct
VNT.US	Vontier Corporation	20201207	33.31	33.42	32.3	32.51	2353400	32.4388	down	up	incorrect
VNTR.US	Venator Materials PLC	20201207	3.25	3.64	3.21	3.4	1095100	3.4	up	up	correct
VOC.US	VOC Energy Trust	20201207	2.34	2.34	2.21	2.22	72265	1.9699	down	down	correct
VOYA.US	Voya Financial Inc	20201207	59.13	59.38	57.41	57.96	1584638	57.5139	down	down	correct
VPG.US	Vishay Precision Group Inc	20201207	29.74	30.73	29.29	30.54	38600	30.54	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201207	12.66	12.67	12.42	12.49	96868	11.8884	down	down	correct
VRS.US	Verso Corporation	20201207	11.92	11.98	11.57	11.65	346060	11.3021	down	up	incorrect
VRT.US	Vertiv Holdings Co	20201207	19.79	19.79	19.2	19.39	2415700	19.3825	down	down	correct
VRTV.US	Veritiv Corporation	20201207	19.53	19.84	18.8	18.88	94631	18.88	down	down	correct
VSH.US	Vishay Intertechnology Inc	20201207	20.19	20.31	19.93	20.08	580953	19.6384	down	down	correct
VST.US	Vistra Corp	20201207	19.2	19.2	18.66	18.97	3878358	18.2375	down	down	correct
VSTO.US	Vista Outdoor Inc	20201207	19.93	20.24	19.42	19.44	1548804	19.44	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201207	10.43	10.5	10.38	10.38	193972	9.6516	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201207	12.56	12.64	12.56	12.61	60796	12.0476	up	up	correct
VTOL.US	Bristow Group Inc	20201207	28.41	28.41	26.57	27.13	91686	27.13	down	down	correct
VTR.US	Ventas Inc	20201207	49.14	49.74	48.47	49.09	1744299	47.481	down	down	correct
VVI.US	Viad Corp	20201207	34.18	34.48	33.25	33.39	354836	33.39	down	down	correct
VVNT.US	WS	20201207	22.57	23.73	22.29	22.5	380142	22.5	down	down	correct
VVR.US	Invesco Senior Income Trust	20201207	4	4	3.97	3.99	746041	3.6936	down	down	correct
VVV.US	Valvoline Inc	20201207	23.06	23.57	22.935	23.02	840096	22.7235	down	up	incorrect
VYGG.US	WS	20201207	10.6864	10.6864	10.3	10.3	76559	10.3	down	down	correct
VZ.US	Verizon Communications Inc	20201207	61.52	61.7	61.175	61.35	12537547	58.6915	down	down	correct
W.US	Wayfair Inc	20201207	239.99	242.99	233.8	236.7	1109412	236.7	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201207	75.48	75.88	74.7	75.68	1551560	75.2639	up	up	correct
WAL.US	Western Alliance Bancorporation	20201207	55.68	56.86	55.1	55.86	808033	55.1974	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201207	25.81	26.01	25.81	25.85	8313	24.3142	up	up	correct
WAT.US	Waters Corporation	20201207	237.34	238	235.025	236.49	227330	236.49	down	down	correct
WBK.US	Westpac Banking Corporation	20201207	15.08	15.15	15	15.03	103886	14.3103	down	down	correct
WBS.US	Webster Financial Corporation	20201207	40.6	40.82	39.76	40.5	395574	39.2693	down	down	correct
WBT.US	Welbilt Inc	20201207	11.23	11.24	10.955	11.11	2139800	11.11	down	down	correct
WCC.US	WESCO International Inc	20201207	68.22	69.47	67.46	68.96	384160	68.96	up	up	correct
WCN.US	Waste Connections Inc	20201207	101.35	102.65	100.92	102.32	1198050	101.601	up	up	correct
WD.US	Walker & Dunlop Inc	20201207	81.55	81.92	79.555	80.81	340942	79.3247	down	down	correct
WE.US	WeWork Inc	20201207	10.25	10.35	10.17	10.2	150223	10.2	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20201207	14.03	14.03	13.92	13.96	16897	13.1478	down	down	correct
WEC.US	WEC Energy Group Inc	20201207	92.89	94.09	92.89	93.65	843598	90.9094	up	up	correct
WEI.US	Weidai Ltd	20201207	1.69	1.74	1.57	1.63	778931	1.63	down	up	incorrect
WELL.US	Welltower Inc	20201207	64.46	66.5	64.46	65.72	3066291	63.6794	up	up	correct
WES.US	Western Midstream Partners LP	20201207	15.68	15.72	15.11	15.43	2475461	14.4301	down	up	incorrect
WEX.US	WEX Inc	20201207	190	192.57	189.4	191.32	491299	191.32	up	up	correct
WF.US	Woori Financial Group Inc	20201207	28.04	28.04	27.64	27.77	11014	26.4757	down	up	incorrect
WFC.US	Wells Fargo & Company	20201207	29.42	29.6286	29.07	29.34	31712959	28.9455	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20201207	62.48	63.13	61.97	62.18	2100	61.4063	down	down	correct
WGO.US	Winnebago Industries Inc	20201207	58.21	58.69	56.55	57.95	716436	57.4985	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20201207	59.08	59.235	57.78	58.31	487100	57.5494	down	down	correct
WHD.US	Cactus Inc	20201207	27.29	27.34	26.46	27.16	275616	26.9409	down	down	correct
WHG.US	Westwood Holdings Group Inc	20201207	13.45	13.5	12.88	13	32514	11.517	down	down	correct
WHR.US	Whirlpool Corporation	20201207	184.07	189.25	183.125	188.85	780809	184.2501	up	up	correct
WIA.US	Western Asset Inflation	20201207	13.53	13.53	13.33	13.3694	51417	11.4134	down	down	correct
WIT.US	Wipro Limited	20201207	5.3	5.35	5.29	5.34	1252518	5.3289	up	up	correct
WIW.US	Western Asset Inflation	20201207	12.1	12.1	11.99	12.02	199044	11.1642	down	up	incorrect
WK.US	Workiva Inc	20201207	76.32	77.97	76.32	77.88	260944	77.88	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20201207	81.4	81.95	79.89	80.36	250705	79.3582	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20201207	22.22	22.3438	21.5	21.5	48027	19.9871	down	down	correct
WLL.US	Whiting Petroleum Corporation	20201207	25.29	25.65	24.55	24.92	386536	24.92	down	down	correct
WM.US	Waste Management Inc	20201207	117.54	117.91	116.46	116.77	1173476	114.9046	down	down	correct
WMB.US	The Williams Companies Inc	20201207	22.3	22.45	21.46	21.6	11536646	19.9135	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201207	3.55	3.56	3.315	3.51	1729242	3.2477	down	down	correct
WMK.US	Weis Markets Inc	20201207	47.11	48.24	47.05	47.87	102735	46.8059	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201207	77.4	77.69	74.91	76.04	443306	75.7662	down	down	correct
WMT.US	Walmart Inc	20201207	148.46	148.99	147.16	148.11	6159738	145.2606	down	down	correct
WNC.US	Wabash National Corporation	20201207	18.52	18.52	17.99	18.09	358257	17.7388	down	down	correct
WNS.US	WNS (Holdings) Limited	20201207	68.15	70.62	67.03	70.43	99908	70.43	up	up	correct
WOLF.US	Wolfspeed Inc	20201207	91.24	92.4	90.25	90.77	1458126	90.77	down	up	incorrect
WOR.US	Worthington Industries Inc	20201207	53.07	53.675	52.74	53.11	175501	51.8931	up	up	correct
WOW.US	WideOpenWest Inc	20201207	8.5	8.53	8.18	8.44	219000	8.44	down	down	correct
WPC.US	W. P. Carey Inc	20201207	70	70.33	69.5	69.6	825978	65.6969	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20201207	39.94	42.3799	39.91	41.9	2420420	41.3487	up	up	correct
WPP.US	WPP plc	20201207	51.28	51.456	51.03	51.42	102922	50.0572	up	up	correct
WRB.US	W. R. Berkley Corporation	20201207	66.83	67.24	65.06	65.21	639409	63.3794	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201207	23.58	23.63	23.22	23.38	312370	22.1774	down	down	correct
WRI.US	Weingarten Realty Investors	20201207	22.51	22.51	21.99	22.03	626446	20.8282	down	down	correct
WRK.US	WestRock Company	20201207	44.11	44.75	43.43	44.52	1505676	43.7176	up	up	correct
WSM.US	Williams	20201207	111.61	112.11	105.6675	106.37	1468054	104.7758	down	down	correct
WSO.US	Watsco Inc	20201207	219.1	221.94	218.13	220.08	120592	213.9116	up	up	correct
WSR.US	Whitestone REIT	20201207	8.57	8.67	8.365	8.39	337554	7.9978	down	down	correct
WST.US	West Pharmaceutical Services Inc	20201207	272.16	273.81	267.24	268.06	367881	267.5248	down	up	incorrect
WTI.US	W&T Offshore Inc	20201207	2.18	2.24	2.09	2.17	3448200	2.17	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20201207	970	995.56	970	971.15	7583	970.3279	up	down	incorrect
WTRG.US	Essential Utilities Inc	20201207	47.43	47.52	46.93	47.28	591912	46.2556	down	down	correct
WTRU.US	Aqua America Inc	20201207	61.27	61.27	60.32	60.63	72100	57.6146	down	down	correct
WTS.US	Watts Water Technologies Inc	20201207	117.45	117.45	115.97	116.48	167089	115.6938	down	down	correct
WTTR.US	Select Energy Services Inc	20201207	4.96	4.96	4.584	4.66	253500	4.66	down	down	correct
WU.US	The Western Union Company	20201207	21.66	22.1	21.6	21.73	4959601	20.6117	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20201207	44.5	45.24	43.84	44.3	771145	43.797	down	down	correct
WWW.US	Wolverine World Wide Inc	20201207	30.96	31.01	30.11	30.95	248452	30.5834	down	down	correct
WY.US	Weyerhaeuser Company	20201207	30.72	30.72	29.83	30.23	3579566	29.2578	down	down	correct
X.US	United States Steel Corporation	20201207	16.6	17.805	16.4199	17.19	17165240	17.1336	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201207	7.56	7.6799	7.5	7.54	126069	6.7638	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20201207	15.57	15.69	14.95	15	999255	15	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201207	2.6	2.69	2.5	2.56	200126	2.533	down	down	correct
XL.US	XL Fleet Corp	20201207	16.4	17.16	15.6	16	6666200	16	down	down	correct
XOM.US	Exxon Mobil Corporation	20201207	41.42	41.54	40.67	40.9	24899420	38.5307	down	down	correct
XPEV.US	XPeng Inc	20201207	46.07	51.08	46	48.3	37935200	48.3	up	up	correct
XPO.US	XPO Logistics Inc	20201207	120.9437	121.5134	118.6147	119.8442	1018106	69.758	down	down	correct
XPRO.US	Frank’s International NV	20201207	17.04	17.28	15.96	16.5	134450	16.5	down	up	incorrect
XYF.US	X Financial	20201207	2.36	2.36	2.23	2.28	33900	2.28	down	up	incorrect
XYL.US	Xylem Inc	20201207	98.65	98.99	97.41	98.2	868709	97.2718	down	down	correct
Y.US	Alleghany Corporation	20201207	604.18	609.47	596.92	602.13	47000	602.13	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201207	10	10.21	10	10.2	55095	10.2	up	up	correct
YALA.US	Yalla Group Limited	20201207	18.45	18.51	16.22	16.98	2794600	16.98	down	down	correct
YCBD.US	PA	20201207	7.9	8.01	7.74	7.94	11815	7.1417	up	up	correct
YELP.US	Yelp Inc	20201207	32.18	32.49	31.69	31.84	630885	31.84	down	down	correct
YETI.US	YETI Holdings Inc	20201207	62.55	64.02	62.2	63.82	601800	63.82	up	up	correct
YEXT.US	Yext Inc	20201207	15.81	16.3	15.81	16.14	2790600	16.14	up	up	correct
YPF.US	YPF Sociedad Anónima	20201207	5.21	5.3	5.08	5.25	1501600	5.25	up	up	correct
YRD.US	Yiren Digital Ltd	20201207	3.62	3.7417	3.57	3.7	70040	3.7	up	up	correct
YSG.US	Yatsen Holding Limited	20201207	16.02	16.02	15.17	15.56	4067574	15.56	down	up	incorrect
YUM.US	Yum! Brands Inc	20201207	105.53	105.69	104.67	105.24	1507195	103.505	down	down	correct
YUMC.US	Yum China Holdings Inc	20201207	57.23	57.945	56.77	57.11	2727600	56.6492	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201207	148.51	149.23	145.03	145.57	936449	144.3987	down	up	incorrect
ZEN.US	Zendesk Inc	20201207	135.92	138.1	134.57	134.79	1238005	134.79	down	down	correct
ZEPP.US	Zepp Health Corporation	20201207	12.32	12.68	12.182	12.64	492286	12.64	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20201207	32.32	32.49	29.09	32.28	45800	32.28	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20201207	28.11	28.6	27.95	28.23	2904920	27.9916	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20201207	8.63	8.7	8.62	8.66	219704	7.8238	up	up	correct
ZTS.US	Zoetis Inc	20201207	157.56	159.2	157.56	158.45	1407087	157.5817	up	up	correct
ZUO.US	Zuora Inc	20201207	11.46	12.21	11.4	12.1	2561500	12.1	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201207	38.83	39.14	38.45	38.67	626400	38.4376	down	down	correct
ZYME.US	Zymeworks Inc	20201207	54.9	56.73	53.24	54.5	704000	54.5	down	down	correct