CollectAI

close-nyse_stocks

2020/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201209	116.38	116.96	114.48	116.4	1717610	115.7396	up	up	correct
AA.US	Alcoa Corporation	20201209	23.665	24	22	22.71	7021415	22.6605	down	down	correct
AAIC.US	PC	20201209	21	21.7	21	21.7	3350	19.4647	up	up	correct
AAN.US	Aaron’s Company Inc	20201209	17.45	17.7	16.95	17.29	1793395	17.0388	down	down	correct
AAP.US	Advance Auto Parts Inc	20201209	152.99	158.42	152.51	157.95	1275343	155.2769	up	up	correct
AAT.US	American Assets Trust Inc	20201209	29.57	29.65	29.1	29.42	252997	28.5241	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20201209	32.68	32.87	31.215	31.36	1327090	29.0226	down	up	incorrect
ABB.US	ABB Ltd	20201209	27.14	27.16	26.77	26.93	2070346	26.1847	down	down	correct
ABBV.US	AbbVie Inc	20201209	107.9	109.15	107.63	108.67	7350722	103.6962	up	up	correct
ABC.US	AmerisourceBergen Corporation	20201209	100.48	101.47	100.01	101.11	967900	99.5869	up	up	correct
ABEV.US	Ambev S.A	20201209	2.98	3.025	2.9317	2.99	20343410	2.7912	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201209	140.38	144.69	140.38	143.97	155237	143.97	up	up	correct
ABM.US	ABM Industries Incorporated	20201209	41	41.79	40.39	40.65	398943	39.9631	down	up	incorrect
ABT.US	Abbott Laboratories	20201209	107.1	107.69	105.52	106.32	5742446	104.7016	down	down	correct
AC.US	Associated Capital Group Inc	20201209	38.42	39.0371	36.66	36.66	6948	36.4739	down	down	correct
ACA.US	Arcosa Inc	20201209	55.12	55.87	54.5	54.99	176070	54.7992	down	up	incorrect
ACC.US	American Campus Communities Inc	20201209	43.03	43.22	42.175	42.96	799193	41.2736	down	down	correct
ACCO.US	ACCO Brands Corporation	20201209	8.3	8.54	8.23	8.47	603412	8.2165	up	up	correct
ACEL.US	WS	20201209	9.94	10.04	9.69	9.85	454013	9.85	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20201209	8.98	8.98	8.74	8.82	96555	8.82	down	down	correct
ACI.US	Albertsons Companies Inc	20201209	15.05	15.2	14.72	14.86	2736499	14.5674	down	down	correct
ACM.US	AECOM	20201209	51.54	51.85	48.88	49.19	1984082	49.19	down	down	correct
ACN.US	Accenture plc	20201209	250.12	250.52	245.56	246.77	2201530	243.757	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201209	11.92	12.04	11.69	11.78	202560	10.6769	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201209	32.27	32.45	31.3834	31.69	38623	24.7103	down	down	correct
ADCT.US	ADC Therapeutics SA	20201209	35.28	36.2	33.74	34.34	528487	34.34	down	down	correct
ADM.US	Archer	20201209	50.64	50.67	49.61	49.84	2517515	48.6623	down	down	correct
ADNT.US	Adient plc	20201209	37.48	37.88	36.83	37.35	942300	37.35	down	down	correct
ADT.US	ADT Inc	20201209	8.52	8.79	8.36	8.63	7342070	8.4576	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20201209	17.19	17.215	17.01	17.09	340469	14.7929	down	up	incorrect
AEE.US	Ameren Corporation	20201209	77.22	78.01	76.97	77.8	1449754	75.7523	up	down	incorrect
AEFC.US	AEFC	20201209	26.21	26.85	26.15	26.22	48300	24.9704	up	up	correct
AEG.US	Aegon N.V	20201209	3.83	3.83	3.75	3.8	1518645	3.6716	down	down	correct
AEL.US	PA	20201209	26.3	26.3596	25.76	25.89	24619	24.8326	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20201209	72.67	72.67	70.1	70.76	1163400	69.0865	down	down	correct
AENZ.US	Aenza S.A.A	20201209	2.37	2.44	2.3	2.39	45100	2.39	up	up	correct
AEO.US	American Eagle Outfitters Inc	20201209	19.61	19.925	19.335	19.62	4460263	18.9383	up	up	correct
AER.US	AerCap Holdings N.V	20201209	42.36	42.95	40.84	41.85	1473243	41.85	down	down	correct
AES.US	The AES Corporation	20201209	21.18	21.26	20.69	20.85	4848422	20.3515	down	down	correct
AEVA.US	WT	20201209	3.72	3.8	3.16	3.46	1228282	3.46	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201209	14.3	14.32	14.26	14.32	30729	13.7121	up	down	incorrect
AFG.US	American Financial Group Inc	20201209	89.66	89.67	87.66	88.79	236889	70.1523	down	up	incorrect
AFGB.US	American Financial Group Inc	20201209	27.83	27.85	27.755	27.85	3900	26.052	up	down	incorrect
AFGC.US	American Financial Group Inc	20201209	26.89	26.98	26.835	26.98	5484	25.7116	up	up	correct
AFGD.US	American Financial Group Inc	20201209	27.51	27.64	27.475	27.64	16992	26.2938	up	up	correct
AFGE.US	American Financial Group Inc	20201209	27.2767	27.38	27.25	27.26	2836	26.1282	down	down	correct
AFI.US	Armstrong Flooring Inc	20201209	3.6	3.705	3.45	3.47	224000	3.47	down	down	correct
AFL.US	Aflac Incorporated	20201209	45.54	45.67	44.96	45.12	3842799	44.0312	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201209	13.97	14.05	13.97	14.02	45135	13.0106	up	up	correct
AG.US	First Majestic Silver Corp	20201209	11.26	11.28	10.74	10.89	4282351	10.8778	down	down	correct
AGCO.US	AGCO Corporation	20201209	89.68	90.59	89.01	89.97	690043	87.1716	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201209	10.35	10.39	10.2	10.25	33195	9.5847	down	down	correct
AGI.US	Alamos Gold Inc	20201209	9.18	9.195	8.9137	9.09	3362357	8.976	down	down	correct
AGO.US	Assured Guaranty Ltd	20201209	30.42	32.13	30.395	31.93	1457805	31.3559	up	up	correct
AGR.US	Avangrid Inc	20201209	46.07	46.348	45.58	45.97	512452	43.9684	down	down	correct
AGRO.US	Adecoagro S.A	20201209	6.33	6.45	6.28	6.42	265004	6.42	up	down	incorrect
AGS.US	PlayAGS Inc	20201209	5.38	5.89	5.35	5.84	891600	5.84	up	up	correct
AGX.US	Argan Inc	20201209	50	51.33	49.16	49.22	101616	47.1305	down	down	correct
AHH.US	PA	20201209	25.48	25.48	25.12	25.13	3349	23.5774	down	down	correct
AHL.US	PE	20201209	26.51	26.51	26.27	26.42	12162	24.7157	down	down	correct
AHT.US	PI	20201209	14	14.83	14	14.45	27669	14.45	up	up	correct
AI.US	C3.ai Inc	20201209	100	115	90.03	92.49	24805641	92.49	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201209	24.105	24.105	24.01	24.01	1001	22.4513	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20201209	14.09	14.1	14.06	14.08	46096	13.0298	down	down	correct
AIG.US	PA	20201209	27.57	27.57	27.4	27.49	36763	26.0504	down	down	correct
AIN.US	Albany International Corp	20201209	73.3	73.925	71.76	72.36	123576	71.4821	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201209	25.45	25.63	25	25.16	201900	19.8511	down	down	correct
AIR.US	AAR Corp	20201209	34.78	35.13	33.65	34.87	528088	34.87	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201209	78.27	78.985	77.425	78.34	145135	77.2327	up	up	correct
AIV.US	Apartment Investment and Management Company	20201209	4.4852	4.4992	4.3508	4.411	983975	4.411	down	down	correct
AIZ.US	Assurant Inc	20201209	132.3	132.57	130.95	131.18	375988	129.4281	down	down	correct
AIZN.US	Assurant Inc	20201209	26.97	26.975	26.92	26.96	153900	25.7693	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20201209	117.2	117.72	116.38	117.48	850151	115.9034	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201209	41.95	42.56	41.69	41.97	1518121	37.8195	up	up	correct
AJX.US	Great Ajax Corp	20201209	10.7	10.75	10.51	10.71	69933	10.0839	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201209	25.25	25.7	25.17	25.51	5644	23.7713	up	up	correct
AKO.US	B	20201209	14.15	14.84	14.15	14.6974	7087	13.8383	up	up	correct
AKR.US	Acadia Realty Trust	20201209	14.75	14.935	14.58	14.8	553486	14.4768	up	up	correct
AL.US	PA	20201209	26.33	26.42	26.1204	26.4	23501	24.8953	up	up	correct
ALB.US	Albemarle Corporation	20201209	144.09	146.11	140.63	142.55	1444421	141.0182	down	down	correct
ALC.US	Alcon AG	20201209	64.37	64.49	63.815	64.26	437014	64.0737	down	down	correct
ALE.US	ALLETE Inc	20201209	59.03	59.58	58.38	59.44	250876	57.2725	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20201209	16.19	16.44	16.15	16.36	267632	15.6978	up	up	correct
ALG.US	Alamo Group Inc	20201209	137.37	139.4099	136.73	137.09	29475	136.5777	down	up	incorrect
ALIN.US	PE	20201209	22.1	22.15	22.07	22.0712	9452	21.0353	down	down	correct
ALIT.US	Alight Inc	20201209	10.74	10.92	10.65	10.72	1280100	10.72	down	up	incorrect
ALK.US	Alaska Air Group Inc	20201209	51.45	51.85	49.58	50.36	1627788	50.36	down	down	correct
ALL.US	The Allstate Corporation	20201209	105.01	105.8636	104.835	105.19	1413846	102.469	up	up	correct
ALLE.US	Allegion plc	20201209	113.87	115.35	111.14	111.36	1154227	109.8226	down	up	incorrect
ALLY.US	PA	20201209	26.07	26.07	25.89	25.9	206836	25.9	down	down	correct
ALN.US	American Lorain Corporation	20201209	0.26	0.27	0.25	0.25	40500	0.25	down	up	incorrect
ALP.US	PQ	20201209	28.39	28.39	28.2916	28.32	5093	26.7083	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20201209	42.73	44	42.5	43.89	1451100	43.0532	up	up	correct
ALV.US	Autoliv Inc	20201209	94.09	95.43	93.26	94.22	312713	92.9879	up	up	correct
ALX.US	Alexander's Inc	20201209	273.77	279.61	273.77	279.61	4395	261.8998	up	up	correct
AM.US	Antero Midstream Corporation	20201209	7.93	8.27	7.69	7.88	5238236	7.0896	down	down	correct
AMBC.US	Ambac Financial Group Inc	20201209	17.1	17.48	17	17.44	261375	17.44	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20201209	4.22	4.33	3.75	3.86	20991199	3.86	down	down	correct
AMCR.US	Amcor plc	20201209	11.53	11.65	11.51	11.61	7143700	11.1575	up	up	correct
AME.US	AMETEK Inc	20201209	118.84	119.3	118.19	118.76	849933	118.0409	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20201209	98.16	99.03	96.03	98.32	488700	98.2961	up	down	incorrect
AMH.US	PH	20201209	27.22	27.63	27.22	27.63	1311	25.7177	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20201209	25.5	25.97	24.74	25.27	84500	25.27	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20201209	68.76	69.292	68.2	68.2	380124	68.2	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20201209	13.93	13.9994	13.75	13.75	9519	13.4253	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20201209	194.02	196.42	191.81	193.24	690190	189.9518	down	down	correct
AMPY.US	Amplify Energy Corp	20201209	1.4	1.4205	1.3	1.34	733857	1.34	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20201209	10.55	12.69	10.55	12.61	379606	12.61	up	up	correct
AMRC.US	Ameresco Inc	20201209	44.94	45.22	41.79	42.19	466554	42.19	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201209	4.4	4.4	4.17	4.2	687957	4.2	down	down	correct
AMT.US	American Tower Corporation (REIT)	20201209	222.72	223.04	216.22	219.44	3413493	213.9927	down	up	incorrect
AMWL.US	American Well Corporation	20201209	30.58	31.4	28.91	29.8	2964400	29.8	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20201209	14.34	14.35	13.95	13.98	2209601	13.6516	down	down	correct
AN.US	AutoNation Inc	20201209	66.2	67.61	65.86	67.3	527662	67.3	up	up	correct
ANET.US	Arista Networks Inc	20201209	283.29	284.54	276.59	277.59	1763756	69.3975	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20201209	22.07	22.24	21.25	21.53	1640129	21.53	down	up	incorrect
ANH.US	PC	20201209	24.47	24.6	24.41	24.42	18170	23.9539	down	down	correct
ANTM.US	Anthem Inc	20201209	322.75	324.07	316.25	318.44	1016505	314.6202	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201209	8.79	8.86	8.74	8.78	277454	8.1821	down	down	correct
AON.US	Aon plc	20201209	209.9	211.95	205.1	207.05	1578365	205.4232	down	down	correct
AOS.US	A. O. Smith Corporation	20201209	56.08	57.74	56.06	57.67	1055364	56.7015	up	up	correct
AP.US	Ampco	20201209	6.11	6.39	5.73	6.21	227200	6.21	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20201209	49.76	49.98	48.555	48.78	380819	44.9304	down	down	correct
APD.US	Air Products and Chemicals Inc	20201209	269.38	271.61	267.86	270.57	1038060	264.8745	up	up	correct
APG.US	APi Group Corporation	20201209	17.43	17.556	17.15	17.38	1275225	17.38	down	down	correct
APH.US	Amphenol Corporation	20201209	134	135.68	133.175	133.62	2810350	66.0786	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20201209	12.99	13.28	12.88	13.13	3815732	13.1042	up	down	incorrect
APO.US	PB	20201209	27.15	27.16	27	27.15	14688	25.5717
APRN.US	Blue Apron Holdings Inc	20201209	7.5	8.18	7.075	7.18	1717133	7.18	down	down	correct
APSG.US	WT	20201209	1.44	1.55	1.39	1.48	178947	1.48	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20201209	8.3	8.38	8.11	8.29	359146	7.6365	down	down	correct
APTV.US	PA	20201209	146.9	146.9	145.58	146.01	6690	141.4776	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20201209	16.02	16.14	15.89	16.02	556789	15.3628
AQNA.US	AQNA	20201209	28.09	28.09	27.96	28.09	15625	26.4024
AQNB.US	AQNB	20201209	28	28	27.58	27.91	91000	26.026	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20201209	24.63	24.86	24.17	24.17	1196500	24.17	down	up	incorrect
AR.US	Antero Resources Corporation	20201209	4.44	4.6	4.25	4.39	10355500	4.39	down	down	correct
ARC.US	ARC Document Solutions Inc	20201209	1.25	1.3	1.23	1.23	262565	1.1927	down	down	correct
ARCH.US	Arch Resources Inc	20201209	40.61	42.98	40.16	41.59	520576	41.4591	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20201209	5.31	5.35	5.08	5.08	621054	5.0085	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201209	13.88	13.92	13.8	13.83	104951	12.7494	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20201209	170.94	171.95	168.45	171.26	640889	167.0878	up	up	correct
ARES.US	Ares Management Corporation	20201209	48.43	48.83	47.92	48.37	478860	46.6215	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201209	25.69	25.69	25.5958	25.67	2540	24.0972	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20201209	45.65	45.96	44.06	44.69	133036	43.6616	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201209	11.49	11.49	11.131	11.24	793641	10.167	down	down	correct
ARL.US	American Realty Investors Inc	20201209	10.7	10.96	10.39	10.96	1700	10.96	up	up	correct
ARLO.US	Arlo Technologies Inc	20201209	8.47	8.68	7.57	7.79	3282800	7.79	down	down	correct
ARMK.US	Aramark	20201209	38.43	38.73	37.59	38.44	1905457	37.9655	up	down	incorrect
ARNC.US	Arconic Corporation	20201209	31	31.59	29.99	30.58	989420	30.58	down	down	correct
AROC.US	Archrock Inc	20201209	9.05	9.265	8.83	8.91	926393	8.3497	down	down	correct
ARR.US	PC	20201209	24.45	24.85	24.425	24.58	33752	22.8121	up	up	correct
ARW.US	Arrow Electronics Inc	20201209	96.26	96.485	94.44	94.95	419918	94.95	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20201209	21.32	21.47	20.83	21.05	63666	21.0315	down	up	incorrect
ASAN.US	Asana Inc	20201209	29.2	30.15	27.203	28.34	4092900	28.34	down	down	correct
ASAQ.US	WS	20201209	0.75	0.83	0.7	0.75	604132	0.75
ASB.US	PF	20201209	28.5	28.73	28.5	28.6	9073	27.1509	up	up	correct
ASC.US	Ardmore Shipping Corporation	20201209	3.36	3.42	3.3	3.36	169769	3.36
ASG.US	Liberty All	20201209	8.24	8.3126	7.91	7.95	229785	7.117	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201209	18.81	18.97	18.63	18.66	23800	17.6104	down	down	correct
ASGN.US	ASGN Incorporated	20201209	84.19	84.8	83.645	83.82	202313	83.82	down	down	correct
ASH.US	Ashland Global Holdings Inc	20201209	75.43	77.81	74.895	77.47	790143	76.4931	up	up	correct
ASIX.US	AdvanSix Inc	20201209	20.3	21.07	20.1	20.55	140974	20.4966	up	up	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201209	9.9	9.94	9.79	9.86	4900	9.86	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201209	16.2	16.37	14.45	15.17	252160	15.17	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201209	152.07	157.91	152.07	156.48	66583	153.04	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201209	5.72	5.73	5.535	5.61	1181872	5.4268	down	up	incorrect
ATCO.US	PI	20201209	24.5	24.6	24.43	24.43	18361	22.6626	down	down	correct
ATEN.US	A10 Networks Inc	20201209	8.26	8.311	8.1	8.15	622166	8.1254	down	down	correct
ATGE.US	Adtalem Global Education Inc	20201209	30.28	31.8	30.28	31.5	650326	31.5	up	down	incorrect
ATHM.US	Autohome Inc	20201209	98	99.73	96.37	97.54	549694	96.862	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20201209	17.34	17.48	16.23	16.62	1868044	16.62	down	down	correct
ATIP.US	WT	20201209	2.1	2.255	1.7	2	58543	2	down	down	correct
ATKR.US	Atkore Inc	20201209	42.32	43.9	42.2	43	1045400	43	up	up	correct
ATO.US	Atmos Energy Corporation	20201209	97.67	98.08	96.9	97.75	706985	95.8694	up	up	correct
ATR.US	AptarGroup Inc	20201209	129.13	130.18	128.66	129.53	144845	128.1115	up	down	incorrect
ATTO.US	Atento S.A	20201209	10.18	10.48	10.18	10.3	50468	10.3	up	up	correct
ATUS.US	Altice USA Inc	20201209	34.82	35	34.535	34.8	4479100	34.8	down	down	correct
AU.US	AngloGold Ashanti Limited	20201209	21.67	22.22	21.1501	21.5	4936426	20.9633	down	up	incorrect
AUD.US	Audacy Inc	20201209	2.8	3.05	2.76	2.86	1789453	2.86	up	down	incorrect
AUS.US	UN	20201209	2.792	2.8	2.771	2.8	30031	2.8	up	down	incorrect
AUY.US	Yamana Gold Inc	20201209	5.6	5.71	5.48	5.55	12437394	5.4174	down	down	correct
AVA.US	Avista Corporation	20201209	37.77	38.68	37.59	38.57	288772	37.0254	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201209	6.4	6.7	6.4	6.55	235956	6.2302	up	up	correct
AVAN.US	WS	20201209	9.77	9.8716	9.72	9.86	65670	9.86	up	up	correct
AVB.US	AvalonBay Communities Inc	20201209	169.16	170.54	164.76	166.45	1415096	162.1451	down	down	correct
AVD.US	American Vanguard Corporation	20201209	16	16.4	15.97	16.26	102347	16.1608	up	up	correct
AVK.US	Advent Convertible and Income Fund	20201209	16.18	16.2025	15.9412	16.07	213288	13.7774	down	down	correct
AVLR.US	Avalara Inc	20201209	165.99	167.46	158.65	159.9	593569	159.9	down	down	correct
AVNS.US	Avanos Medical Inc	20201209	47.54	48.2	46.69	47.12	265894	47.12	down	down	correct
AVNT.US	Avient Corporation	20201209	39.26	39.68	38.58	38.96	385132	38.083	down	down	correct
AVTR.US	PA	20201209	27.11	27.23	26.28	26.46	3320908	23.4671	down	down	correct
AVY.US	Avery Dennison Corporation	20201209	156.14	156.61	153	153.9	349453	151.957	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20201209	19.16	19.58	19.04	19.17	1239700	19.17	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20201209	11.57	11.63	11.56	11.63	255956	10.9015	up	up	correct
AWI.US	Armstrong World Industries Inc	20201209	80.28	80.71	78.27	80.54	602000	79.855	up	up	correct
AWK.US	American Water Works Company Inc	20201209	150.09	150.09	147.79	148.47	919328	146.3645	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20201209	5.18	5.21	5.11	5.14	487471	4.7525	down	down	correct
AWR.US	American States Water Company	20201209	75.25	75.71	74.731	75.53	140728	74.3014	up	up	correct
AX.US	Axos Financial Inc	20201209	36	36.49	35.56	35.58	460345	35.58	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201209	8.34	8.615	8.1699	8.29	1075553	8.29	down	down	correct
AXP.US	American Express Company	20201209	123.28	123.96	121.0065	121.69	3622849	120.2877	down	down	correct
AXR.US	AMREP Corporation	20201209	7.13	7.5	7.01	7.17	15700	7.17	up	up	correct
AXS.US	PE	20201209	25.9	25.98	25.87	25.94	32041	24.5821	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20201209	28.98	29.25	28.64	28.99	1081200	28.99	up	up	correct
AYI.US	Acuity Brands Inc	20201209	119.18	120.385	116.705	117	760002	116.6173	down	down	correct
AYX.US	Alteryx Inc	20201209	120.71	121.14	116.4	117.8	1404300	117.8	down	down	correct
AZEK.US	The AZEK Company Inc	20201209	34.15	35.11	33.925	34.73	1285000	34.73	up	up	correct
AZO.US	AutoZone Inc	20201209	1107.17	1146.4	1098.69	1136.67	705649	1136.67	up	up	correct
AZRE.US	Azure Power Global Limited	20201209	35.6	35.937	33.53	33.87	92800	33.87	down	down	correct
AZUL.US	Azul S.A	20201209	24.42	24.52	23.296	23.55	1520900	23.55	down	down	correct
AZZ.US	AZZ Inc	20201209	48	48.25	47.47	47.67	114459	47.0423	down	down	correct
B.US	Barnes Group Inc	20201209	50.25	50.87	49.3	49.68	160145	49.0369	down	down	correct
BA.US	The Boeing Company	20201209	238.64	240.84	228.28	232.06	19043600	232.06	down	down	correct
BABA.US	Alibaba Group Holding Limited	20201209	267.56	267.91	263.1	263.8	9060730	263.8	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201209	14.8	14.88	14.79	14.86	13893	14.582	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201209	88.11	88.245	86.98	87.4	667194	85.8928	down	down	correct
BAK.US	Braskem S.A	20201209	8.64	8.66	8.34	8.4	235002	7.359	down	down	correct
BALY.US	Bally's Corporation	20201209	48.25	51	48.25	48.76	505324	48.76	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201209	41.6945	41.6945	40.6522	41.1982	1680942	40.7821	down	down	correct
BAMH.US	BAMH	20201209	25.56	25.58	25.45	25.51	48300	24.3652	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20201209	25.12	25.12	25.02	25.05	31400	23.955	down	down	correct
BANC.US	PE	20201209	25.16	25.28	25.16	25.2	10905	23.5287	up	up	correct
BAP.US	Credicorp Ltd	20201209	164.91	164.995	160.755	162.86	263009	155.2752	down	down	correct
BAX.US	Baxter International Inc	20201209	77.96	80.6	77.92	79.3	5307935	78.2043	up	up	correct
BB.US	BlackBerry Limited	20201209	8.55	8.65	8.06	8.31	19628029	8.31	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20201209	3.41	3.44	3.21	3.29	545100	3.29	down	down	correct
BBD.US	Banco Bradesco S.A	20201209	4.5909	4.6455	4.5091	4.5636	21579326	4.2935	down	down	correct
BBDC.US	Barings BDC Inc	20201209	9.26	9.32	9.19	9.28	276676	8.5909	up	up	correct
BBDO.US	Banco Bradesco S.A	20201209	4.43	4.47	4.3241	4.36	15499	4.1092	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20201209	16.28	16.28	16.15	16.16	18635	15.8039	down	up	incorrect
BBL.US	BHP Group	20201209	52.12	52.2	51	51.48	953612	46.6901	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201209	26.7	26.76	26.66	26.76	148632	25.2108	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201209	39.71	39.82	38.15	38.18	23175	37.9682	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201209	5.03	5.05	4.96	5.02	4974476	4.8869	down	down	correct
BBW.US	Build	20201209	4.54	4.58	4.35	4.4	98845	4.1435	down	down	correct
BBWI.US	Bath Body Works Inc	20201209	33.1274	34.0811	32.8446	33.6043	3564511	33.4282	up	up	correct
BBY.US	Best Buy Co. Inc	20201209	103.07	105.15	102.595	104.76	4784387	101.5681	up	up	correct
BC.US	PC	20201209	28.22	28.31	28.02	28.22	25159	28.22
BCAT.US	BlackRock Capital Allocation Trust	20201209	22.05	23.47	22	22.11	333800	20.7464	up	up	correct
BCC.US	Boise Cascade Company	20201209	44.87	46.13	44.87	45.93	418341	42.1992	up	up	correct
BCE.US	BCE Inc	20201209	45.35	45.54	45.2	45.51	1139763	42.4073	up	up	correct
BCH.US	Banco de Chile	20201209	19.45	20.06	19.45	19.91	135623	19.3968	up	up	correct
BCO.US	The Brink's Company	20201209	69.5	70.4	67.42	70.29	681744	69.5773	up	up	correct
BCS.US	Barclays PLC	20201209	7.91	7.94	7.71	7.8	3232368	7.6712	down	down	correct
BCSF.US	RW	20201209	12.49	12.625	12.17	12.28	301262	12.28	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201209	7.24	7.27	7.1	7.15	882986	6.7509	down	up	incorrect
BDC.US	Belden Inc	20201209	44.5	45.25	44.12	44.33	307959	44.1106	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201209	8.42	8.45	8.36	8.39	909666	7.6685	down	down	correct
BDN.US	Brandywine Realty Trust	20201209	11.69	11.75	11.53	11.69	1155058	11.0228
BDX.US	Becton Dickinson and Company	20201209	240.04	240.78	237.6	239.96	1315769	236.7163	down	down	correct
BDXB.US	Becton Dickinson and Company	20201209	53.4	53.45	52	53.37	55100	50.4807	down	down	correct
BE.US	Bloom Energy Corporation	20201209	28.3	28.75	24.02	25.01	15355300	25.01	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20201209	6	6.19	6	6.09	5813	4.7536	up	up	correct
BEKE.US	KE Holdings Inc	20201209	65.99	68.87	65.63	67.2	3067800	67.2	up	up	correct
BEN.US	Franklin Resources Inc	20201209	24.04	24.4	23.72	23.98	3327898	23.076	down	down	correct
BEP.US	PA	20201209	26.62	26.62	26.325	26.45	15606	25.172	down	down	correct
BEPC.US	W	20201209	71.49	71.89	69.11	69.81	338784	69.81	down	down	correct
BERY.US	Berry Global Group Inc	20201209	53.59	54	53.24	53.97	926800	53.97	up	up	correct
BEST.US	BEST Inc	20201209	2.7	2.7	2.53	2.53	3160300	2.53	down	up	incorrect
BF.US	B	20201209	78.96	79.53	76.57	76.75	1108100	76.75	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20201209	169.39	169.39	165.46	166.3	216300	166.3	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20201209	14.98	15.04	14.95	15.04	42325	14.3057	up	up	correct
BFLY.US	WS	20201209	16.5	16.5	14.91	15.79	3467177	15.79	down	up	incorrect
BFS.US	Saul Centers Inc	20201209	33.18	33.32	32.73	33.24	43836	31.5048	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20201209	14.17	14.21	14.1	14.16	184022	13.5732	down	down	correct
BG.US	Bunge Limited	20201209	62.02	63.61	61.23	63.5	2088500	61.9715	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20201209	14.91	14.91	14.79	14.84	62289	13.6446	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201209	8.95	9.0475	8.92	8.95	70254	2.4367
BGR.US	BlackRock Energy and Resources Trust	20201209	7.51	7.597	7.43	7.46	279073	7.0663	down	down	correct
BGS.US	B&G Foods Inc	20201209	28.92	29.32	28.61	28.68	1063178	26.9921	down	down	correct
BGSF.US	BGSF Inc	20201209	14.18	14.2932	13.78	13.84	56536	13.4027	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201209	11.96	12.01	11.91	11.93	83600	11.1718	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201209	5.84	5.845	5.79	5.79	253469	5.3936	down	down	correct
BH.US	Biglari Holdings Inc	20201209	119.6	119.6	113.69	114.75	16437	114.75	down	down	correct
BHC.US	Bausch Health Companies Inc	20201209	20.75	20.76	20.3073	20.56	3446816	20.56	down	down	correct
BHE.US	Benchmark Electronics Inc	20201209	26.13	26.36	25.3	25.48	180618	24.8999	down	down	correct
BHK.US	BlackRock Core Bond Trust	20201209	16	16.04	15.87	16.04	136064	15.1066	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20201209	19.02	19.24	18.48	18.86	292848	18.3986	down	down	correct
BHP.US	BHP Group	20201209	63.53	63.75	62.4	62.99	1999445	57.6557	down	down	correct
BHR.US	PD	20201209	4.67	4.94	4.35	4.6	882572	3.0816	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20201209	16.29	16.29	16.16	16.1629	1687	15.62	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201209	90.77	91.09	86.59	86.94	372500	86.94	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20201209	11.2	11.22	11.125	11.19	179985	10.841	down	down	correct
BIG.US	Big Lots Inc	20201209	46.07	46.8	45.62	46.6	1379175	45.2755	up	up	correct
BILL.US	Bill.com Holdings Inc	20201209	131.91	137.66	130.35	132	1693700	132	up	up	correct
BIO.US	Bio	20201209	555.98	558.47	537.12	541.87	196503	541.87	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20201209	68.19	68.91	67.54	68.86	120600	66.7063	up	up	correct
BIT.US	BlackRock Multi	20201209	17.13	17.16	17.1001	17.15	117928	15.7069	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201209	39.14	39.35	37.54	37.7	2142700	37.7	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20201209	41.045	41.505	40.695	40.79	5833478	39.7163	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20201209	4.44	4.46	4.14	4.24	1952888	4.24	down	down	correct
BKE.US	The Buckle Inc	20201209	31.5	32.98	31.5	32.3	631982	25.5855	up	up	correct
BKH.US	Black Hills Corporation	20201209	59.25	59.59	57.67	58.37	474286	56.3948	down	down	correct
BKI.US	Black Knight Inc	20201209	88.41	88.63	86.8909	87.41	875629	87.41	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201209	17.15	17.37	17.12	17.26	93133	16.4342	up	up	correct
BKSY.US	WS	20201209	1.2	1.2799	1.1465	1.265	184589	1.265	up	up	correct
BKT.US	BlackRock Income Trust Inc	20201209	6.09	6.11	6.09	6.11	240119	5.6827	up	up	correct
BKU.US	BankUnited Inc	20201209	32.15	32.61	31.89	32.43	504245	31.7181	up	up	correct
BLD.US	TopBuild Corp	20201209	164.97	168.256	164.585	166.52	283800	166.52	up	up	correct
BLDR.US	Builders FirstSource Inc	20201209	35.5	36.2	35.11	35.48	1450781	35.48	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20201209	15.42	15.45	15.3689	15.37	10806	14.5926	down	down	correct
BLK.US	BlackRock Inc	20201209	715.84	716.145	696.84	701.68	489465	688.1125	down	down	correct
BLL.US	Ball Corporation	20201209	95.94	96.16	92.83	93.36	1733442	92.6382	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20201209	15.86	15.95	15.82	15.83	111693	14.6626	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201209	15.66	15.86	15.41	15.59	106700	14.6624	down	down	correct
BMA.US	Banco Macro S.A	20201209	16.56	16.6862	16.05	16.2	326538	16.2	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20201209	46.43	46.43	45.9	46.08	28210	43.5986	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20201209	28.75	30.96	28.6	29.65	315500	27.7536	up	up	correct
BMI.US	Badger Meter Inc	20201209	85.63	87.53	85.21	87.09	194656	86.4608	up	up	correct
BML.US	PL	20201209	24.95	24.99	24.9	24.93	26084	23.9518	down	down	correct
BMO.US	Bank of Montreal	20201209	76.67	76.85	76.2301	76.73	387457	74.0075	up	up	correct
BMY.US	Bristol	20201209	61.5	61.56	60.33	60.92	10244470	59.0492	down	down	correct
BNED.US	Barnes & Noble Education Inc	20201209	3.81	4.29	3.81	4.04	1135400	4.04	up	up	correct
BNL.US	Broadstone Net Lease Inc	20201209	18.64	18.77	18.54	18.65	436000	17.7835	up	up	correct
BNS.US	The Bank of Nova Scotia	20201209	53.59	53.72	53.1	53.36	826911	50.8856	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20201209	14.18	14.24	14.15	14.19	28785	13.4586	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201209	10.9	10.97	10.85	10.87	137011	10.1422	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20201209	43.21	43.55	41.04	41.79	513537	41.79	down	down	correct
BORR.US	Borr Drilling Limited	20201209	2	2.2	1.96	2.02	3101200	2.02	up	up	correct
BOX.US	Box Inc	20201209	17.39	17.54	17.11	17.22	1502316	17.22	down	down	correct
BP.US	BP p.l.c	20201209	22.11	22.36	21.68	21.9	15677470	20.84	down	down	correct
BPMP.US	BP Midstream Partners LP	20201209	11	11.1	10.43	10.75	1117071	9.7001	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201209	3.1	3.4	3.01	3.1	964614	3.0283
BQ.US	Boqii Holding Limited	20201209	5.48	5.48	4.88	4.92	499000	4.92	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20201209	147.75	148.56	146.52	148.31	554866	145.5525	up	up	correct
BRBR.US	BellRing Brands Inc	20201209	24.55	25.32	23.925	24.22	498600	24.22	down	down	correct
BRC.US	Brady Corporation	20201209	45.9	46.43	45.57	46.19	290787	45.4317	up	up	correct
BRFS.US	BRF S.A	20201209	4.5	4.52	4.4	4.4	2444794	4.4	down	down	correct
BRK.US	B	20201209	228.57	228.9	226.64	227.51	4873800	227.51	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20201209	10.45	10.45	10.32	10.39	363500	9.5911	down	down	correct
BRO.US	Brown & Brown Inc	20201209	45.43	45.62	45.17	45.23	1025406	44.9058	down	down	correct
BRSP.US	Brightspire Capital Inc	20201209	7.81	7.9	7.51	7.7	323200	7.376	down	down	correct
BRT.US	BRT Apartments Corp	20201209	14.96	15.03	14.51	14.64	23957	13.7478	down	down	correct
BRW.US	Voya Prime Rate Trust	20201209	4.48	4.5	4.48	4.49	241931	4.4369	up	up	correct
BRX.US	Brixmor Property Group Inc	20201209	16.2	16.33	15.94	16.24	3424900	15.5558	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201209	25.45	25.45	25.11	25.11	14952	23.8701	down	down	correct
BSAC.US	Banco Santander	20201209	19	19.29	18.82	19.21	339334	18.5197	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20201209	8.1542	8.2029	7.9499	8.0277	1064800	7.4553	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20201209	19.59	19.78	18.98	19.45	817533	19.4073	down	down	correct
BSM.US	Black Stone Minerals L.P	20201209	7.35	7.45	7.2	7.23	331021	6.6791	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201209	5.4	5.4001	5.23	5.29	156067	5.1442	down	down	correct
BSN.US	WS	20201209	9.92	9.92	9.7941	9.85	132971	9.85	down	down	correct
BST.US	BlackRock Science and Technology Trust	20201209	50.05	50.161	49.1	49.41	82485	45.6867	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201209	33.9	35	33.59	33.82	171400	31.0668	down	down	correct
BSX.US	PA	20201209	105.62	108.3	105.45	105.74	438928	103.2016	up	up	correct
BTA.US	BlackRock Long	20201209	12.87	12.8931	12.78	12.8	27440	12.169	down	down	correct
BTCM.US	BIT Mining Limited	20201209	2.68	2.73	2.65	2.67	50070	2.67	down	down	correct
BTI.US	British American Tobacco p.l.c	20201209	39	39.335	38.92	39.3	1763356	35.6967	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20201209	30.06	30.4855	29.7934	30.17	50421	28.0926	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201209	25	25.06	24.96	24.98	88640	24.2071	down	down	correct
BTU.US	Peabody Energy Corporation	20201209	1.65	1.66	1.47	1.48	3639914	1.48	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20201209	14.99	14.99	14.91	14.93	229724	13.8897	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201209	24.48	24.5	24.05	24.335	49835	22.8873	down	down	correct
BUR.US	Burford Capital Limited	20201209	9.8	10.01	9.68	9.77	59277	9.6134	down	down	correct
BURL.US	Burlington Stores Inc	20201209	233.75	238.01	233.21	237.4	633300	237.4	up	up	correct
BV.US	BrightView Holdings Inc	20201209	13.96	14.15	13.51	13.7	211900	13.7	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201209	14.09	14.42	13.41	13.41	24100	13.381	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20201209	12.38	12.57	12.15	12.3	1058775	12.3	down	down	correct
BWA.US	BorgWarner Inc	20201209	39.46	39.945	39.36	39.86	2718690	39.2723	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201209	12.52	12.5545	12.46	12.49	91558	11.4852	down	down	correct
BWXT.US	BWX Technologies Inc	20201209	60.03	60.72	59.67	60.62	497400	59.7402	up	up	correct
BX.US	The Blackstone Group Inc	20201209	62.83	62.83	61.29	62.39	2489178	60.1425	down	down	correct
BXC.US	BlueLinx Holdings Inc	20201209	25.67	27	25.63	26.12	167145	26.12	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201209	28.6	28.7	27.82	28.19	724343	26.007	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20201209	12.76	12.8183	12.7	12.71	292325	11.7622	down	down	correct
BXP.US	Boston Properties Inc	20201209	101.77	102.2	99.43	100.48	1358609	96.8051	down	down	correct
BXS.US	PA	20201209	26.26	26.4	26.19	26.4	4709	25.3934	up	up	correct
BY.US	Byline Bancorp Inc	20201209	16.07	16.07	15.7	15.78	80389	15.5502	down	down	correct
BYD.US	Boyd Gaming Corporation	20201209	43.16	43.4	41.5	41.98	1080718	41.98	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201209	15	15	14.9	14.94	84129	14.2285	down	down	correct
BZH.US	Beazer Homes USA Inc	20201209	15.55	15.615	15.07	15.12	382182	15.12	down	down	correct
C.US	PN	20201209	27.58	27.69	27.43	27.66	170063	27.66	up	up	correct
CAAP.US	Corporación América Airports S.A	20201209	4.04	4.24	3.86	4	689100	4	down	down	correct
CABO.US	Cable One Inc	20201209	2088.6	2124.8225	2054.9742	2079.48	24775	2068.2185	down	down	correct
CACI.US	CACI International Inc	20201209	248.26	248.59	241.91	244.09	163687	244.09	down	down	correct
CAE.US	CAE Inc	20201209	24.77	25.15	24.28	24.62	262971	24.62	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201209	23.85	24.17	23.85	23.97	79269	20.3391	up	down	incorrect
CAG.US	Conagra Brands Inc	20201209	35.68	35.84	35.37	35.71	2754396	34.5116	up	down	incorrect
CAH.US	Cardinal Health Inc	20201209	56.46	56.69	55.42	56.15	1245625	54.2131	down	down	correct
CAI.US	PB	20201209	26.4	26.69	26.4	26.69	7040	25.0996	up	down	incorrect
CAJ.US	Canon Inc	20201209	19.13	19.16	18.915	19.06	335291	18.364	down	down	correct
CAL.US	Caleres Inc	20201209	13.11	13.57	12.83	13.19	554103	12.9548	up	down	incorrect
CALX.US	Calix Inc	20201209	24.41	24.95	22.79	23.83	1122969	23.83	down	down	correct
CANG.US	Cango Inc	20201209	8.55	8.75	7.87	8.06	231151	7.258	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20201209	16.87	17.3	16.8616	17.3	18321	15.6246	up	up	correct
CARR.US	Carrier Global Corporation	20201209	37.41	37.99	37.39	37.84	4134844	37.3293	up	up	correct
CARS.US	Cars.com Inc	20201209	11.59	12.39	11.441	11.79	1111800	11.79	up	down	incorrect
CAT.US	Caterpillar Inc	20201209	179.62	180.4799	177	180.07	2915474	177.3592	up	down	incorrect
CATO.US	The Cato Corporation	20201209	8.91	8.96	8.61	8.69	122977	8.4498	down	down	correct
CB.US	Chubb Limited	20201209	153.54	154.25	151.55	153.03	2088914	149.5673	down	down	correct
CBB.US	P	20201209	1.13	1.13	1.125	1.125	1600	1.125	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20201209	14.03	14.04	13.74	13.8	428905	13.0469	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201209	9.85	9.99	9.831	9.97	65912	9.0532	up	up	correct
CBL.US	PE	20201209	0.46	0.52	0.45	0.45	18109	0.45	down	down	correct
CBRE.US	CBRE Group Inc	20201209	67.31	67.7	65.33	66.1	2888737	66.1	down	down	correct
CBT.US	Cabot Corporation	20201209	42.72	43.195	41.55	41.72	344358	40.6862	down	down	correct
CBU.US	Community Bank System Inc	20201209	65.62	65.79	64.815	65.03	156771	63.1565	down	down	correct
CBZ.US	CBIZ Inc	20201209	25.02	25.45	25	25.39	239800	25.39	up	up	correct
CC.US	The Chemours Company	20201209	26.81	27.61	26.37	26.72	1018247	25.8592	down	up	incorrect
CCAC.US	WS	20201209	10.42	10.47	10.37	10.4	278201	10.4	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20201209	160.54	160.935	156.88	158.39	3029620	152.4581	down	down	correct
CCJ.US	Cameco Corporation	20201209	12.18	12.23	11.495	11.56	3944944	11.53	down	down	correct
CCK.US	Crown Holdings Inc	20201209	98.75	99.185	95.74	97.1	804921	96.3517	down	down	correct
CCL.US	Carnival Corporation & plc	20201209	23.97	24.38	21.97	22.69	66956148	22.69	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20201209	1.96	2.09	1.92	1.97	4373	1.97	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20201209	1.43	1.44	1.26	1.31	2340900	1.31	down	down	correct
CCS.US	Century Communities Inc	20201209	45.02	45.57	43.93	44.19	203980	43.924	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201209	15.4	15.6	15.28	15.42	119178	13.6501	up	up	correct
CCX.US	WS	20201209	2.9	3.13	2.9	3.03	1212015	3.03	up	up	correct
CCZ.US	Comcast Holdings Corp	20201209	65.21	65.21	65.21	65.21	139	64.0693
CDAY.US	Ceridian HCM Holding Inc	20201209	98.88	99.73	96.42	96.87	781400	96.87	down	down	correct
CDE.US	Coeur Mining Inc	20201209	8.36	8.45	7.945	8.07	4541859	8.07	down	down	correct
CDR.US	PC	20201209	20.86	20.8799	20.6192	20.85	26485	19.5269	down	down	correct
CE.US	Celanese Corporation	20201209	131.69	132.63	129.23	130.55	1038900	128.1603	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20201209	23.25	23.25	22.66	22.84	20208	22.84	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201209	23.97	24.25	23.97	24.115	3696	23.2434	up	up	correct
CEIX.US	CONSOL Energy Inc	20201209	6.2	6.64	6.02	6.03	780146	6.03	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20201209	2.35	3.86	2.34	2.38	3142600	2.38	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201209	18.71	19.13	17.99	18.26	149200	16.9515	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201209	10.46	10.56	10.25	10.3	26272	9.4091	down	down	correct
CEPU.US	Central Puerto S.A	20201209	2.67	2.78	2.63	2.65	339564	2.65	down	down	correct
CEQP.US	P	20201209	8.01	8.15	7.83	7.85	244722	7.153	down	down	correct
CF.US	CF Industries Holdings Inc	20201209	38.91	39.42	38.55	39.06	1778657	38.1526	up	up	correct
CFG.US	PE	20201209	26.22	26.27	25.89	25.99	63190	24.4993	down	down	correct
CFX.US	Colfax Corporation	20201209	38.07	38.22	37.33	37.63	609766	37.63	down	down	correct
CFXA.US	Colfax Corporation	20201209	158.36	158.36	158.17	158.295	1300	153.3628	down	up	incorrect
CGA.US	China Green Agriculture Inc	20201209	2.25	2.4	2.25	2.3273	30792	2.3273	up	up	correct
CGAU.US	Centerra Gold Inc	20201209	11.23	11.23	10.21	10.36	76300	10.1211	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20201209	47.08	47.4	46.35	46.9	75175	45.1964	down	down	correct
CHD.US	Church & Dwight Co. Inc	20201209	87.13	87.5	86.05	86.44	1158002	85.4306	down	down	correct
CHE.US	Chemed Corporation	20201209	485.47	488.75	479.17	484.16	65000	482.7272	down	down	correct
CHGG.US	Chegg Inc	20201209	79.8	81.8691	77.62	78.44	1782157	78.44	down	up	incorrect
CHH.US	Choice Hotels International Inc	20201209	106.23	106.23	103.905	104.75	137029	104.3692	down	up	incorrect
CHK.US	PD	20201209	0.37	0.44	0.37	0.44	2761	0.44	up	up	correct
CHMI.US	PB	20201209	23.88	24.22	23.8	23.919	12349	22.0193	up	down	incorrect
CHN.US	The China Fund Inc	20201209	29.5	29.6	29.39	29.45	9186	18.0906	down	down	correct
CHPT.US	WS	20201209	40	44.41	36.15	43	12491672	43	up	up	correct
CHRA.US	Charah Solutions Inc	20201209	2.83	2.86	2.805	2.84	12834	2.84	up	down	incorrect
CHS.US	Chico's FAS Inc	20201209	1.65	1.67	1.58	1.6	1087800	1.6	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201209	38.25	38.33	37.8	37.94	198560	36.5409	down	down	correct
CHWY.US	Chewy Inc	20201209	78	82.49	74.35	75.57	13685300	75.57	down	up	incorrect
CI.US	Cigna Corporation	20201209	218.8	220.38	215.5	217	1375684	213.1588	down	down	correct
CIA.US	Citizens Inc	20201209	6.52	6.58	6.45	6.47	133550	6.47	down	down	correct
CIB.US	Bancolombia S.A	20201209	36.18	37.82	36.03	37.34	823079	36.8153	up	up	correct
CIEN.US	Ciena Corporation	20201209	48.44	48.61	46.56	47.18	3508275	47.18	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20201209	2.53	2.5599	2.51	2.51	56726	2.3452	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20201209	2.63	2.645	2.565	2.57	6274995	2.3091	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201209	17.46	17.48	17.31	17.41	123673	16.4018	down	down	correct
CIM.US	PD	20201209	22.92	23.25	22.92	23.035	11858	21.2132	up	up	correct
CINR.US	Ciner Resources LP	20201209	12.15	12.15	12.01	12.02	8724	11.8026	down	down	correct
CIO.US	PA	20201209	25.109	25.2002	25.109	25.185	1956	23.6186	up	up	correct
CIR.US	CIRCOR International Inc	20201209	37.14	37.62	36.59	37.04	59520	37.04	down	down	correct
CIT.US	PB	20201209	26.86	26.89	26.7186	26.76	20669	25.356	down	down	correct
CIXX.US	CI Financial Corp	20201209	13.23	13.23	12.95	12.95	5200	12.4958	down	up	incorrect
CL.US	Colgate	20201209	85.16	85.335	84.39	84.75	2582867	82.857	down	down	correct
CLB.US	Core Laboratories N.V	20201209	27.64	28.16	26.24	27.42	693841	27.3836	down	down	correct
CLF.US	Cleveland	20201209	13.21	13.64	12.37	12.66	20071359	12.6019	down	down	correct
CLH.US	Clean Harbors Inc	20201209	75.35	75.75	73.805	74.33	163069	74.33	down	down	correct
CLI.US	Mack	20201209	13.68	13.98	13.55	13.94	339207	13.94	up	up	correct
CLPR.US	Clipper Realty Inc	20201209	6.55	6.7342	6.47	6.49	71675	6.1955	down	down	correct
CLR.US	Continental Resources Inc	20201209	18.75	19.54	17.91	18.33	4097498	18.1067	down	down	correct
CLS.US	Celestica Inc	20201209	8.26	8.4	8.14	8.21	304203	8.21	down	down	correct
CLW.US	Clearwater Paper Corporation	20201209	36.5	37.7	36.12	37.2	115833	37.2	up	up	correct
CLX.US	The Clorox Company	20201209	203.47	203.47	199.4461	200.51	1207285	195.6411	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20201209	87.55	87.88	86.97	87.2	275524	83.3759	down	down	correct
CMA.US	Comerica Incorporated	20201209	53.47	53.66	52.12	52.42	1371652	49.8894	down	up	incorrect
CMC.US	Commercial Metals Company	20201209	20.77	20.99	20.275	20.46	1115785	20.1012	down	down	correct
CMCM.US	Cheetah Mobile Inc	20201209	2.11	2.15	2.01	2.05	531200	2.05	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20201209	1350	1358.71	1307.41	1313.98	231082	1313.98	down	down	correct
CMI.US	Cummins Inc	20201209	221.32	224.86	219.8	224.19	1426301	219.0225	up	up	correct
CMO.US	Capstead Mortgage Corporation	20201209	6.09	6.12	5.905	5.97	427062	5.4724	down	down	correct
CMP.US	Compass Minerals International Inc	20201209	65.74	66.25	63.46	63.93	252099	61.714	down	up	incorrect
CMRE.US	PE	20201209	25.53	25.6963	25.52	25.54	5999	23.5271	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201209	27.2	27.38	27.09	27.38	5663	25.9682	up	up	correct
CMSC.US	CMS Energy Corp	20201209	28	28.18	28	28.18	6299	26.7152	up	down	incorrect
CMSD.US	CMS Energy Corp	20201209	27.5	27.74	27.5	27.74	30900	26.2762	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20201209	4.42	4.45	4.399	4.45	81978	4.2392	up	up	correct
CNA.US	CNA Financial Corporation	20201209	36.37	36.94	36.06	36.84	285225	35.0074	up	up	correct
CNC.US	Centene Corporation	20201209	65.17	65.35	62.95	63.45	3636106	63.45	down	down	correct
CNF.US	CNFinance Holdings Limited	20201209	3.48	3.56	3.48	3.48	2700	3.48
CNHI.US	CNH Industrial N.V	20201209	11.02	11.1	10.94	11.1	1707322	11.008	up	up	correct
CNI.US	Canadian National Railway Company	20201209	108.91	110.77	108.9	110.65	555842	108.3837	up	up	correct
CNK.US	Cinemark Holdings Inc	20201209	15.3	15.75	14.77	15.15	13086040	15.15	down	down	correct
CNMD.US	CONMED Corporation	20201209	103.08	103.8672	99.62	101.17	167346	100.3545	down	down	correct
CNNE.US	Cannae Holdings Inc	20201209	42.33	42.425	41.23	41.5	804316	41.5	down	down	correct
CNO.US	PA	20201209	26.05	26.05	25.91	25.91	2734	24.6728	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20201209	22.61	22.7	22	22.23	15465210	21.653	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20201209	24.68	24.92	23.96	24.31	4274797	23.0118	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20201209	9.5	9.85	9.44	9.49	528956	9.49	down	up	incorrect
CNS.US	Cohen & Steers Inc	20201209	78.82	78.82	75.445	76.01	118626	73.3758	down	down	correct
CNX.US	CNX Resources Corporation	20201209	9.49	9.935	9.27	9.9	5833084	9.9	up	up	correct
CO.US	Global Cord Blood Corporation	20201209	3.99	3.99	3.85	3.95	95295	3.95	down	down	correct
CODI.US	PC	20201209	25.2	25.21	25.06	25.14	15020	23.2964	down	down	correct
COE.US	China Online Education Group	20201209	29.31	29.31	26.739	27.11	40600	27.11	down	up	incorrect
COG.US	Cabot Oil & Gas Corporation	20201209	16.56	16.91	16.39	16.77	6461847	16.4632	up	up	correct
COLD.US	Americold Realty Trust	20201209	33.75	33.82	33.18	33.6	1534296	32.7844	down	down	correct
COO.US	The Cooper Companies Inc	20201209	344.86	348.11	341.6	342.58	256765	342.5282	down	up	incorrect
COP.US	ConocoPhillips	20201209	43.28	43.5	41.72	42.7	10773100	41.4173	down	down	correct
COR.US	CoreSite Realty Corporation	20201209	122.26	122.87	119.04	119.91	227767	114.5349	down	down	correct
CORR.US	PA	20201209	18.37	18.37	17.6	18.07	7182	16.6756	down	down	correct
COTY.US	Coty Inc	20201209	7.24	7.4	7.12	7.17	8567907	7.17	down	down	correct
CP.US	Canadian Pacific Railway Limited	20201209	336.67	340.57	336	340.07	1109960	66.3135	up	up	correct
CPA.US	Copa Holdings S.A	20201209	83.77	84.6	82.17	84.29	523800	84.29	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201209	7.85	8.06	7.51	7.59	4767	6.5499	down	down	correct
CPB.US	Campbell Soup Company	20201209	47.88	48.16	46.62	47.28	5747122	45.7885	down	down	correct
CPE.US	Callon Petroleum Company	20201209	15.45	16.59	12.9326	14	13989320	14	down	down	correct
CPF.US	Central Pacific Financial Corp	20201209	17.78	18.14	17.595	17.74	114917	17.0945	down	down	correct
CPG.US	Crescent Point Energy Corp	20201209	2.35	2.42	2.21	2.25	4686485	2.2345	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20201209	104.25	105.46	103.42	104.49	85170	102.5052	up	up	correct
CPLG.US	CorePoint Lodging Inc	20201209	7.04	7.203	6.85	6.98	101800	6.98	down	down	correct
CPRI.US	Capri Holdings Limited	20201209	38.79	39.62	38.43	39.03	1561700	39.03	up	up	correct
CPS.US	Cooper	20201209	39.86	40.61	37.89	38.94	156434	38.94	down	down	correct
CPSR.US	WS	20201209	9.84	9.95	9.84	9.89	35299	9.89	up	down	incorrect
CPT.US	Camden Property Trust	20201209	99.87	100.68	96.845	98.31	544108	95.1455	down	down	correct
CR.US	Crane Co	20201209	74	75	73.42	74.47	470957	73.1515	up	up	correct
CRC.US	California Resources Corp	20201209	21.81	22.29	20.33	21.19	176917	21.1001	down	down	correct
CRD.US	B	20201209	8.34	8.34	7.56	7.8	18816	7.5974	down	up	incorrect
CRH.US	CRH plc	20201209	40.83	40.89	39.87	40.18	298910	39.2096	down	up	incorrect
CRHC.US	WS	20201209	10.05	10.095	9.96	10.01	190922	10.01	down	down	correct
CRI.US	Carter's Inc	20201209	93.97	95.715	93.415	94.24	513031	92.9828	up	up	correct
CRK.US	Comstock Resources Inc	20201209	4.68	4.79	4.52	4.59	3586300	4.59	down	down	correct
CRL.US	Charles River Laboratories International Inc	20201209	241.63	242.57	239	240.34	341965	240.34	down	down	correct
CRM.US	salesforce.com inc	20201209	228.05	228.84	220.0672	220.57	15651840	220.57	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20201209	29.21	29.54	27.69	28.18	526320	27.5159	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20201209	7.91	7.91	7.66	7.66	27184	6.9771	down	down	correct
CRY.US	CryoLife Inc	20201209	22.55	22.74	21.935	22.65	193782	22.65	up	down	incorrect
CS.US	Credit Suisse Group AG	20201209	13.07	13.1	12.93	13	1628987	12.8677	down	down	correct
CSAN.US	W	20201209	71.64	71.92	69.64	70	1720700	69.3743	down	down	correct
CSL.US	Carlisle Companies Incorporated	20201209	150.89	155.04	149.99	154.64	418844	152.9362	up	up	correct
CSLT.US	Castlight Health Inc	20201209	1.28	1.34	1.27	1.3	318800	1.3	up	up	correct
CSPR.US	Casper Sleep Inc	20201209	6.8	7.64	6.79	6.98	1193900	6.98	up	down	incorrect
CSR.US	PC	20201209	26.5	26.5	26.5	26.5	562	24.9362
CSTM.US	Constellium SE	20201209	13.39	13.41	12.95	12.99	422300	12.99	down	down	correct
CSU.US	Capital Senior Living Corporation	20201209	1.25	1.27	1.14	1.16	24429	16.338	down	down	correct
CSV.US	Carriage Services Inc	20201209	29.48	30.61	29.38	29.85	177064	29.5384	up	up	correct
CTBB.US	Qwest Corp. NT	20201209	25.86	25.87	25.8	25.85	43895	24.2489	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201209	26.8	26.89	26.79	26.87	26880	24.8003	up	up	correct
CTK.US	CooTek (Cayman) Inc	20201209	4.68	4.78	4.58	4.78	14800	4.78	up	up	correct
CTLT.US	Catalent Inc	20201209	94.22	95.16	91.87	92.31	1166732	92.31	down	down	correct
CTOS.US	Custom Truck One Source Inc	20201209	6.19	6.5	6.0159	6.29	394542	6.29	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201209	16.45	16.87	15.92	16.19	36762	15.034	down	down	correct
CTRA.US	Coterra Energy Inc	20201209	16.56	16.91	16.39	16.77	6461800	15.8481	up	down	incorrect
CTS.US	CTS Corporation	20201209	32.52	32.9	32.27	32.61	120446	32.4195	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20201209	9.41	9.45	9.29	9.34	192505	8.9355	down	down	correct
CTVA.US	Corteva Inc	20201209	38.47	39.37	38.46	39.01	3293800	38.5544	up	up	correct
CTZ.US	Qwest Corp. NT	20201209	0.89	0.89	0.88	0.88	8633	0.88	down	down	correct
CUBB.US	Customers Bancorp Inc	20201209	25.34	25.99	25.333	25.75	10300	24.1585	up	up	correct
CUBE.US	CubeSmart	20201209	32.23	32.54	31.84	32.39	1302337	31.3338	up	up	correct
CUBI.US	PF	20201209	24.81	24.916	24.7	24.74	10965	23.3034	down	down	correct
CUK.US	Carnival Corporation & plc	20201209	20.61	20.91	19.07	19.67	3153886	19.67	down	down	correct
CULP.US	Culp Inc	20201209	16.78	16.9	16.46	16.76	71742	16.2642	down	down	correct
CURO.US	CURO Group Holdings Corp	20201209	8.45	8.535	8.31	8.37	133966	8.1699	down	down	correct
CUZ.US	Cousins Properties Incorporated	20201209	33.12	33.55	32.7858	33.47	944705	32.3419	up	up	correct
CVA.US	Covanta Holding Corporation	20201209	13.15	13.34	12.98	13.15	861226	12.8817
CVEO.US	Civeo Corporation	20201209	16.21	16.75	15.68	15.84	62000	15.84	down	down	correct
CVI.US	CVR Energy Inc	20201209	12.6865	12.9952	12.2433	12.647	736089	11.0108	down	down	correct
CVNA.US	Carvana Co	20201209	262.8	267.47	249.6	255.5	1182800	255.5	down	down	correct
CVS.US	CVS Health Corporation	20201209	74.38	74.44	72.86	73.53	6825909	71.7118	down	down	correct
CVX.US	Chevron Corporation	20201209	92.2	93.02	89.37	90.44	11129430	85.9358	down	down	correct
CW.US	Curtiss	20201209	119.2	120.7723	118.69	119.09	176121	118.4174	down	down	correct
CWEN.US	Clearway Energy Inc	20201209	31.3	31.4	30.06	30.39	565369	29.103	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20201209	28.99	28.99	27.76	28	147695	26.74	down	down	correct
CWH.US	Camping World Holdings Inc	20201209	29.34	29.6355	28.0501	29.08	1983201	26.8834	down	down	correct
CWK.US	Cushman & Wakefield plc	20201209	16.86	17.14	16.64	16.78	547500	16.78	down	down	correct
CWT.US	California Water Service Group	20201209	50.15	50.89	50	50.84	221926	50.0693	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20201209	5.56	5.57	5.29	5.32	13807370	5.32	down	down	correct
CXE.US	MFS High Income Municipal Trust	20201209	5.05	5.17	5.01	5.17	176460	4.9159	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20201209	9.68	9.7796	9.68	9.75	15994	9.219	up	up	correct
CXP.US	Columbia Property Trust Inc	20201209	14.48	14.52	14.17	14.44	1236692	12.3248	down	down	correct
CXW.US	CoreCivic Inc	20201209	7.86	7.87	7.64	7.71	1889700	7.71	down	down	correct
CYD.US	China Yuchai International Limited	20201209	16.82	17.58	16.8	17.52	39787	15.9647	up	up	correct
CYH.US	Community Health Systems Inc	20201209	8.54	8.6	8.205	8.37	1705018	8.37	down	down	correct
CZZ.US	Cosan Limited	20201209	18.69	18.69	17.94	18.12	645490	17.1246	down	down	correct
D.US	Dominion Energy Inc	20201209	74.61	74.84	73.16	74.3	8010887	71.7935	down	up	incorrect
DAC.US	Danaos Corporation	20201209	15	15	14.25	14.67	558955	14.3505	down	down	correct
DAL.US	Delta Air Lines Inc	20201209	43.05	43.48	41.3348	42.11	16348300	42.11	down	down	correct
DAN.US	Dana Incorporated	20201209	19.5	19.75	19.22	19.69	1261125	19.3703	up	up	correct
DAO.US	Youdao Inc	20201209	27.76	28.92	26.9	27.26	482800	27.26	down	down	correct
DAR.US	Darling Ingredients Inc	20201209	51.5	52.42	50.68	51.14	1322273	51.14	down	up	incorrect
DASH.US	DoorDash Inc	20201209	182	195.5	163.8	189.51	25373661	189.51	up	up	correct
DAVA.US	Endava plc	20201209	68.53	68.92	67.06	68.82	272400	68.82	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201209	11.35	11.43	11.16	11.23	2750743	11.23	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20201209	10.79	11.25	10.68	10.85	920875	10.85	up	up	correct
DBI.US	Designer Brands Inc	20201209	8.65	8.65	7.715	7.9	3371755	7.9	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201209	19.58	19.6287	19.5	19.59	50950	17.8122	up	up	correct
DBRG.US	PJ	20201209	23.62	23.62	23.39	23.42	42386	22.1989	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201209	8.46	8.5399	8.46	8.46	24794	7.9327
DCI.US	Donaldson Company Inc	20201209	55	55.46	54.67	55.35	430577	54.5746	up	up	correct
DCM.US	NTT DOCOMO INC	20201209	12800	12800	12600	12650	2682830	12650	down	down	correct
DCO.US	Ducommun Incorporated	20201209	55.51	56	53.1	53.83	65900	53.83	down	down	correct
DCP.US	PC	20201209	22.19	22.19	21.2	21.3	14716	19.5907	down	down	correct
DCUE.US	Dominion Energy Inc	20201209	98.41	98.41	96.77	97.66	58600	90.8114	down	down	correct
DD.US	DuPont de Nemours Inc	20201209	67.15	67.75	66.56	67.57	3697487	66.5067	up	up	correct
DDD.US	3D Systems Corporation	20201209	10.43	10.79	10.18	10.36	2842815	10.36	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201209	9.25	9.3067	9.24	9.26	21912	8.3353	up	up	correct
DDS.US	Dillard's Inc	20201209	53.16	53.91	50.56	51.41	293678	51.1068	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201209	25	25.23	25	25.2294	8052	23.4794	up	up	correct
DE.US	Deere & Company	20201209	252.5	255.5	251.6	254.83	1373929	252.0766	up	up	correct
DEA.US	Easterly Government Properties Inc	20201209	21.83	21.91	21.55	21.78	341724	20.7289	down	down	correct
DECK.US	Deckers Outdoor Corporation	20201209	296.93	301.94	293.9	297.26	328869	297.26	up	up	correct
DEI.US	Douglas Emmett Inc	20201209	31.34	31.89	30.87	31.83	2102458	30.7286	up	up	correct
DELL.US	Dell Technologies Inc	20201209	72.14	72.97	71.01	71.53	2363132	36.2544	down	down	correct
DEN.US	Denbury Inc	20201209	24.84	25.51	24.03	24.52	578873	24.52	down	down	correct
DEO.US	Diageo plc	20201209	158.19	159.41	157.33	159.25	287573	155.7636	up	up	correct
DESP.US	Despegar.com Corp	20201209	11.84	12.15	11.52	11.91	219700	11.91	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201209	9.69	9.73	9.62	9.699	19612	8.9754	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20201209	17.56	18.76	17.56	18.08	1125000	18.08	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201209	28.45	28.55	28.39	28.49	57064	26.5041	up	up	correct
DFS.US	Discover Financial Services	20201209	82.88	83.395	82.115	83.19	2174105	81.8243	up	up	correct
DG.US	Dollar General Corporation	20201209	211.5	212.2099	206.11	208.98	2347421	207.3819	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20201209	124.27	125.69	124.02	124.17	1018392	121.9201	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201209	2.97	2.98	2.93	2.93	1103941	2.7052	down	down	correct
DHI.US	D.R. Horton Inc	20201209	72.36	72.36	69.14	69.91	4876923	69.3034	down	down	correct
DHT.US	DHT Holdings Inc	20201209	5.4	5.43	5.305	5.34	1873468	5.2256	down	down	correct
DHX.US	DHI Group Inc	20201209	2.2	2.25	2.1	2.11	157800	2.11	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201209	15.2	15.22	15.11	15.16	112358	13.9546	down	down	correct
DIN.US	Dine Brands Global Inc	20201209	68.58	69.51	67.195	68.42	209600	68.0417	down	up	incorrect
DIS.US	The Walt Disney Company	20201209	156.29	157.46	153.89	154.43	10804340	154.43	down	down	correct
DK.US	Delek US Holdings Inc	20201209	16.31	17.1399	15.74	16.25	2132997	16.25	down	down	correct
DKL.US	Delek Logistics Partners LP	20201209	31.21	31.5496	30.6	30.84	34171	28.2302	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20201209	56.47	56.92	53.59	54.45	3588010	51.2879	down	down	correct
DLB.US	Dolby Laboratories Inc	20201209	92.2	92.41	90.44	91.04	484000	90.1403	down	down	correct
DLNG.US	PB	20201209	19.1371	19.2	18.7	18.8	8270	17.1758	down	down	correct
DLR.US	PL	20201209	27.58	27.63	27.41	27.6	44902	25.9964	up	up	correct
DLX.US	Deluxe Corporation	20201209	27.35	28	27.18	27.66	231044	26.8263	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201209	18.53	18.94	18.523	18.8	157600	17.3835	up	down	incorrect
DM.US	Desktop Metal Inc	20201209	22.79	25.42	21.36	24.77	8841426	24.77	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201209	14.24	14.24	14.18	14.21	17854	13.5654	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201209	13.95	14.16	13.95	14.1	76269	12.8124	up	up	correct
DMS.US	Digital Media Solutions Inc	20201209	7.17	7.37	7.02	7.3	32000	7.3	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201209	26.93	26.95	25.7	26.03	1249395	26.03	down	up	incorrect
DNK.US	Phoenix Tree Holdings Limited	20201209	3.34	3.45	3.25	3.25	457500	3.25	down	down	correct
DNOW.US	NOW Inc	20201209	6.31	6.4	6.04	6.19	1145753	6.19	down	down	correct
DNP.US	DNP Select Income Fund Inc	20201209	10.32	10.394	10.3	10.39	445484	9.6481	up	up	correct
DOC.US	Physicians Realty Trust	20201209	17.83	17.93	17.42	17.73	1565489	16.8388	down	down	correct
DOOR.US	Masonite International Corporation	20201209	95.85	99.95	95.07	95.89	255500	95.89	up	up	correct
DOV.US	Dover Corporation	20201209	122.23	123.54	121.61	123.24	604414	121.6392	up	up	correct
DOW.US	Dow Inc	20201209	54.94	55.7499	54.35	54.66	3219097	52.2989	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201209	12.06	12.1	11.91	12.01	196190	10.5818	down	down	correct
DPZ.US	Domino's Pizza Inc	20201209	387.33	390	384.11	384.97	391186	381.0129	down	down	correct
DQ.US	Daqo New Energy Corp	20201209	42	42.7194	39.621	41.02	1711170	41.02	down	up	incorrect
DRD.US	DRDGOLD Limited	20201209	10.94	10.9699	10.37	10.47	305743	9.8502	down	down	correct
DRE.US	Duke Realty Corporation	20201209	38.54	38.56	37.865	38.17	1511583	37.3488	down	up	incorrect
DRH.US	PA	20201209	26.14	26.15	26.07	26.07	31490	24.1819	down	down	correct
DRI.US	Darden Restaurants Inc	20201209	112.5	115.17	111.64	114.39	1450690	111.7268	up	up	correct
DRQ.US	Dril	20201209	33.74	34.21	32.45	33.1	166913	33.1	down	up	incorrect
DS.US	PD	20201209	14.25	14.945	14.25	14.9	4077	13.9809	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20201209	16.38	16.44	16.24	16.26	637924	14.6121	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201209	7.78	7.87	7.75	7.83	130164	7.4626	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201209	10.38	10.41	10.22	10.33	166256	9.6237	down	down	correct
DSX.US	PB	20201209	24.17	24.19	24.15	24.15	1506	22.643	down	up	incorrect
DT.US	Dynatrace Inc	20201209	40.25	40.25	37.96	38.66	5582400	38.66	down	down	correct
DTB.US	DTB	20201209	26.67	27.09	26.65	27.02	87300	26.4498	up	up	correct
DTE.US	DTE Energy Company	20201209	124.75	125.49	124.38	124.98	800568	102.9532	up	up	correct
DTF.US	DTF Tax	20201209	14.83	14.85	14.81	14.81	4053	14.3163	down	down	correct
DTLA.US	P	20201209	15.22	15.23	14.95	15.05	5631	15.05	down	up	incorrect
DTP.US	DTE Energy Co	20201209	48.17	48.26	48.03	48.15	197600	45.2314	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201209	27.2	27.28	27.2	27.28	15958	25.9398	up	down	incorrect
DTY.US	DTE Energy Company	20201209	26.74	26.81	26.74	26.79	9927	25.2682	up	up	correct
DUK.US	PA	20201209	28.26	28.27	28.18	28.27	94722	26.8549	up	up	correct
DUKB.US	Duke Energy Corp	20201209	28.58	28.58	28.39	28.58	30276	26.7949
DVA.US	DaVita Inc	20201209	110.72	111.9391	110.3418	111.3	569452	111.3	up	down	incorrect
DVD.US	Dover Motorsports Inc	20201209	1.92	1.93	1.88	1.91	25168	1.8421	down	down	correct
DVN.US	Devon Energy Corporation	20201209	16.21	16.35	15.35	15.71	11767545	14.9118	down	down	correct
DX.US	PC	20201209	24	24	23.89	23.89	3409	22.3101	down	down	correct
DXC.US	DXC Technology Company	20201209	24.37	24.905	24.3	24.84	1881151	24.84	up	up	correct
DY.US	Dycom Industries Inc	20201209	70.37	74.7985	70.37	73.76	516018	73.76	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201209	18.64	18.64	18.25	18.55	23600	17.1008	down	down	correct
E.US	Eni S.p.A	20201209	21.69	21.79	21.29	21.5	256453	20.162	down	down	correct
EAF.US	GrafTech International Ltd	20201209	10.34	10.37	9.63	9.8	3160212	9.7682	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201209	25.95	26.06	25.935	26.06	12897	26.06	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201209	12.42	12.42	12.02	12.11	45041	10.8258	down	down	correct
EAT.US	Brinker International Inc	20201209	51.62	54.5799	51.31	53.52	1057944	53.52	up	up	correct
EB.US	Eventbrite Inc	20201209	18.6	18.9	17.52	18.08	1235600	18.08	down	down	correct
EBF.US	Ennis Inc	20201209	16.94	17.27	16.91	17.19	138797	16.3862	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201209	7	7.12	6.9	6.95	508805	6.4758	down	down	correct
EBS.US	Emergent BioSolutions Inc	20201209	86	86.68	79.65	81.14	634402	81.14	down	down	correct
EC.US	Ecopetrol S.A	20201209	12.82	13.0615	12.69	12.89	1122969	12.7966	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20201209	10	10.06	9.78	9.87	151662	8.6931	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20201209	25.08	25.15	25.07	25.08	17952	23.0962
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201209	25.15	25.15	24.97	25.02	75405	23.0286	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201209	25.3415	25.49	25.22	25.24	2524	24.8141	down	down	correct
ECL.US	Ecolab Inc	20201209	225.23	226.56	222.96	225.9	734178	223.4336	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20201209	16.15	16.2	14.91	15.02	554444	15.02	down	down	correct
ECVT.US	Ecovyst Inc	20201209	13.98	14.16	13.73	13.9	144977	9.8766	down	down	correct
ED.US	Consolidated Edison Inc	20201209	74.52	74.91	73.55	74.24	2905619	71.2791	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201209	6.3	6.35	6.26	6.27	263428	5.7791	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201209	8.04	8.2899	7.96	8.01	249798	7.1452	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201209	8.76	8.85	8.71	8.77	71884	7.8805	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201209	3.77	3.77	3.56	3.58	35700	3.58	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20201209	161.46	164.33	159.63	160.4	10388200	16.04	down	down	correct
EEA.US	The European Equity Fund Inc	20201209	10.36	10.55	10.25	10.43	129772	10.332	up	up	correct
EEX.US	Emerald Holding Inc	20201209	4.6	4.66	4.42	4.64	160500	4.64	up	up	correct
EFC.US	PA	20201209	22.4983	22.7	22.46	22.67	12880	21.2082	up	down	incorrect
EFL.US	Eaton Vance Floating	20201209	8.99	9.19	8.9196	9.12	123166	8.7032	up	up	correct
EFR.US	Eaton Vance Senior Floating	20201209	12.85	12.92	12.82	12.89	116782	12.1002	up	up	correct
EFT.US	Eaton Vance Floating	20201209	13.27	13.42	13.26	13.36	117054	12.5915	up	up	correct
EFX.US	Equifax Inc	20201209	183.37	183.77	179.33	179.98	1081829	178.7894	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201209	13.2	13.2	13.15	13.17	11360	12.6345	down	down	correct
EGHT.US	8x8 Inc	20201209	22.05	22.17	21.1759	21.27	740794	21.27	down	down	correct
EGO.US	Eldorado Gold Corporation	20201209	12.99	13.38	12.73	12.91	2060900	12.91	down	down	correct
EGP.US	EastGroup Properties Inc	20201209	133.9	134.635	131.45	132.83	300258	130.0202	down	down	correct
EGY.US	VAALCO Energy Inc	20201209	1.53	1.605	1.51	1.53	195700	1.53
EHC.US	Encompass Health Corporation	20201209	85.27	87.11	84.02	85.95	1437731	84.7536	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20201209	10.46	10.48	10.34	10.39	27983	9.5422	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201209	9.71	9.73	9.66	9.67	74022	9.5062	down	down	correct
EIC.US	Eagle Point Income Company Inc	20201209	13.89	14.09	13.89	14.09	5000	14.09	up	up	correct
EIG.US	Employers Holdings Inc	20201209	32.44	32.55	31.94	32.42	100917	31.6001	down	up	incorrect
EIX.US	Edison International	20201209	62.09	63.005	62.08	62.91	1434868	60.1472	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20201209	248.09	249.32	245.325	246.65	1228381	244.9566	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20201209	29.47	29.95	28.71	28.89	4575000	28.89	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20201209	46.49	46.85	45.576	45.6	5200	43.3345	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201209	26.06	26.21	26.06	26.11	10621	24.8849	up	up	correct
ELF.US	e.l.f. Beauty Inc	20201209	22.87	23.06	21.85	22	427100	22	down	down	correct
ELP.US	Companhia Paranaense de Energia	20201209	13.51	13.66	13.31	13.45	1538574	5.9501	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20201209	60.89	60.955	59.2	60.03	1418865	58.8153	down	down	correct
ELVT.US	Elevate Credit Inc	20201209	3.2	3.27	3.14	3.17	139000	3.17	down	down	correct
ELY.US	Callaway Golf Company	20201209	23.5	23.9	22.76	23.09	1733670	23.09	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201209	13.77	13.77	13.49	13.56	290524	12.4444	down	up	incorrect
EME.US	EMCOR Group Inc	20201209	89.7	90.59	89.41	90.37	325849	89.9555	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20201209	18.44	18.44	18.15	18.34	32021	16.5174	down	down	correct
EMN.US	Eastman Chemical Company	20201209	103.43	104.83	103.135	104.15	1247223	100.9646	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201209	15.18	15.5	14.6	14.75	106695	13.73	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201209	26.52	26.58	26.4963	26.58	7999	26.2699	up	down	incorrect
EMR.US	Emerson Electric Co	20201209	81.37	82	80.73	81.6	3746692	79.862	up	up	correct
ENB.US	Enbridge Inc	20201209	33.7	33.81	33.335	33.55	4935574	31.331	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201209	26.72	26.87	26.53	26.7	44149	26.3013	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20201209	5.9	6.1	5.69	5.87	1064279	5.3683	down	down	correct
ENIA.US	Enel Américas S.A	20201209	7.84	7.96	7.81	7.82	1665089	7.6005	down	down	correct
ENIC.US	Enel Chile S.A	20201209	3.77	3.81	3.63	3.63	416508	3.3756	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201209	25.65	25.65	25.65	25.65	800	24.4135
ENLC.US	EnLink Midstream LLC	20201209	4.31	4.353	3.875	4	3798231	3.7283	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201209	26.04	26.13	26.04	26.1	10720	25.7553	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201209	9.996	10.004	9.8119	9.956	36985	9.956	down	up	incorrect
ENR.US	PA	20201209	93.18	93.18	92.0483	92.0483	1510	84.8986	down	down	correct
ENS.US	EnerSys	20201209	85.92	86.87	83.99	85.04	215217	84.1772	down	down	correct
ENV.US	Envestnet Inc	20201209	81.16	81.65	79.16	79.83	250928	79.83	down	down	correct
ENVA.US	Enova International Inc	20201209	22.73	22.92	22.29	22.6	173199	22.6	down	down	correct
ENZ.US	Enzo Biochem Inc	20201209	2.45	2.5	2.34	2.49	830700	2.49	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20201209	4.93	4.96	4.9	4.91	368920	4.3704	down	down	correct
EOG.US	EOG Resources Inc	20201209	52.83	54.51	52.0184	52.96	6915559	50.6578	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201209	15.87	15.91	15.747	15.77	102898	14.708	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201209	21.18	21.3	20.78	20.86	111387	19.5672	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201209	20.89	21	20.78	21	41537	20.2392	up	up	correct
EP.US	PC	20201209	51.03	51.94	51.03	51.93	1785	51.93	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20201209	24.02	24.55	23.95	24.26	261792	24.2152	up	up	correct
EPAM.US	EPAM Systems Inc	20201209	328.19	328.79	315.94	320.58	315696	320.58	down	down	correct
EPC.US	Edgewell Personal Care Company	20201209	35.23	36.15	35.08	36.02	465408	35.4624	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20201209	21.07	21.21	20.46	20.67	7884577	19.0856	down	down	correct
EPR.US	PG	20201209	23.15	23.55	23.06	23.5	62634	22.1735	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20201209	21.47	21.8	20.86	21.05	813377	20.2231	down	down	correct
EQC.US	PD	20201209	29.35	29.35	29.35	29.35	616	27.8725
EQD.US	Equity Distribution Acquisition Corp	20201209	10.31	10.31	10.1	10.1	99195	10.1	down	down	correct
EQNR.US	Equinor ASA	20201209	17.02	17.165	16.57	16.76	6752227	16.3324	down	up	incorrect
EQR.US	Equity Residential	20201209	62.56	62.81	60.705	61.27	2260610	59.2395	down	down	correct
EQS.US	Equus Total Return Inc	20201209	1.1	1.14	1.06	1.11	4900	1.11	up	up	correct
EQT.US	EQT Corporation	20201209	13.59	14.195	13.33	13.95	6901979	13.95	up	up	correct
ERF.US	Enerplus Corporation	20201209	3.09	3.1884	2.945	3.01	1504770	2.9436	down	down	correct
ERJ.US	Embraer S.A	20201209	7.21	7.29	6.91	6.95	2582938	6.95	down	down	correct
ES.US	Eversource Energy	20201209	86.38	86.56	85.32	86.02	945468	83.0619	down	down	correct
ESE.US	ESCO Technologies Inc	20201209	100.79	102.54	99.63	100.44	96210	100.0999	down	down	correct
ESGC.US	Eros STX Global Corporation	20201209	2.15	2.17	2.01	2.04	1351830	2.04	down	down	correct
ESI.US	Element Solutions Inc	20201209	15.18	16.67	15.18	15.94	4301500	15.7595	up	up	correct
ESNT.US	Essent Group Ltd	20201209	44.55	45.18	44.4	44.57	1454146	43.8768	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20201209	9.58	9.64	9.435	9.52	3428163	9.4233	down	up	incorrect
ESS.US	Essex Property Trust Inc	20201209	252.98	254.74	246.72	250.18	396377	242.8591	down	down	correct
ESTC.US	Elastic N.V	20201209	146.95	147	136.43	138.29	1149100	138.29	down	down	correct
ESTE.US	Earthstone Energy Inc	20201209	3.92	3.94	3.82	3.91	122788	3.91	down	down	correct
ETB.US	Eaton Vance Tax	20201209	14.58	14.7	14.54	14.68	121189	13.4496	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20201209	18.81	19.39	18.8	18.98	207300	17.1254	up	up	correct
ETG.US	Eaton Vance Tax	20201209	17.57	17.6898	17.38	17.4	149353	16.1907	down	up	incorrect
ETI.US	P	20201209	5.8	5.8	5.7	5.8	3687544	4.503
ETJ.US	Eaton Vance Risk	20201209	10.26	10.315	10.21	10.24	227630	9.3631	down	down	correct
ETN.US	Eaton Corporation plc	20201209	118.42	118.99	116.8	117.89	1511153	115.5971	down	down	correct
ETO.US	Eaton Vance Tax	20201209	24.01	24.0967	23.95	23.95	45855	22.3336	down	down	correct
ETP.US	P	20201209	18.2	18.2	18.2	18.2	1000	18.2
ETR.US	Entergy Corporation	20201209	105.73	106.135	103.75	104.46	1644437	100.6373	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20201209	8.61	8.86	8.35	8.48	2885445	7.8743	down	down	correct
ETV.US	Eaton Vance Tax	20201209	15.11	15.17	15.07	15.09	258586	13.7981	down	up	incorrect
ETW.US	Eaton Vance Tax	20201209	9.59	9.605	9.5	9.54	495225	8.7318	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20201209	10.55	10.55	10.35	10.4	694400	10.4	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201209	22.56	22.65	22.1804	22.36	23554	21.4633	down	down	correct
ETY.US	Eaton Vance Tax	20201209	12.17	12.21	12.1	12.2	424923	11.226	up	up	correct
EURN.US	Euronav NV	20201209	8.35	8.4	8.25	8.3	1568197	8.1905	down	down	correct
EVA.US	Enviva Partners LP	20201209	45.96	46.273	45.47	45.48	59050	42.9137	down	up	incorrect
EVC.US	Entravision Communications Corporation	20201209	3.15	3.19	3.105	3.16	191179	3.0783	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20201209	6.38	6.42	6.37	6.4	46811	5.9987	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201209	12.56	12.565	12.42	12.54	26063	11.4281	down	down	correct
EVH.US	Evolent Health Inc	20201209	14.91	15.34	14.6	14.95	768055	14.95	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20201209	13.49	13.69	13.49	13.61	91961	13.0155	up	up	correct
EVR.US	Evercore Inc	20201209	97.88	98.84	96.78	98.23	404859	96.3779	up	up	correct
EVRG.US	Evergy Inc	20201209	55.29	55.64	55.16	55.5	1479410	53.5954	up	up	correct
EVRI.US	Everi Holdings Inc	20201209	12.61	12.83	12.305	12.8	1497058	12.8	up	up	correct
EVT.US	Eaton Vance Tax	20201209	23.62	23.79	23.54	23.54	127539	22.0019	down	down	correct
EVTC.US	EVERTEC Inc	20201209	39.71	39.85	39.26	39.66	437537	39.4704	down	down	correct
EW.US	Edwards Lifesciences Corporation	20201209	85.5	86	83.9	85.03	2898700	85.03	down	down	correct
EXD.US	Eaton Vance Tax	20201209	9.92	9.9799	9.9	9.91	33613	9.13	down	down	correct
EXG.US	Eaton Vance Tax	20201209	8.48	8.49	8.4	8.44	690507	7.7522	down	down	correct
EXK.US	Endeavour Silver Corp	20201209	3.7	3.72	3.495	3.55	2443680	3.55	down	down	correct
EXP.US	Eagle Materials Inc	20201209	97.42	98.0325	95.94	97.08	341395	96.5947	down	down	correct
EXPR.US	Express Inc	20201209	1.18	1.18	1.05	1.16	4521615	1.16	down	down	correct
EXR.US	Extra Space Storage Inc	20201209	113.57	113.8	111.3	112.5	653576	108.6464	down	down	correct
EXTN.US	Exterran Corporation	20201209	4.75	4.87	4.5	4.54	236400	4.54	down	down	correct
F.US	PC	20201209	25.75	25.89	25.72	25.81	103531	25.81	up	up	correct
FAF.US	First American Financial Corporation	20201209	48.68	50.38	48.5578	50.2	992021	48.6932	up	up	correct
FBC.US	Flagstar Bancorp Inc	20201209	36.82	36.86	36.395	36.6	572835	36.3667	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20201209	84.21	85.6389	83.57	84.52	1499540	83.6409	up	up	correct
FBK.US	FB Financial Corporation	20201209	34.13	34.4828	33.81	34.23	86694	33.8669	up	up	correct
FBP.US	First BanCorp	20201209	8.72	8.775	8.58	8.66	1039119	8.453	down	up	incorrect
FC.US	Franklin Covey Co	20201209	23.42	23.79	22.76	22.89	46100	22.89	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20201209	10.63	10.735	10.485	10.55	518411	10.208	down	down	correct
FCN.US	FTI Consulting Inc	20201209	108.15	108.7	107.15	108.34	269292	108.34	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20201209	29.08	29.7927	28.56	29.12	608810	27.8332	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201209	25.39	25.59	25.39	25.59	800	23.7319	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201209	11.6	11.7	11.56	11.62	106067	10.6042	up	up	correct
FCX.US	Freeport	20201209	24.66	24.78	23.82	24.46	16007300	24.3034	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201209	11.73	11.74	11.65	11.67	46693	11.0307	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20201209	26.15	26.37	25.66	25.8	137440	25.3935	down	down	correct
FDS.US	FactSet Research Systems Inc	20201209	348	350.73	341.43	345.76	216904	342.6592	down	down	correct
FDX.US	FedEx Corporation	20201209	303.5	305.66	293.46	295.32	2644923	291.4483	down	down	correct
FE.US	FirstEnergy Corp	20201209	30.45	31.08	30.375	30.64	9564835	29.3577	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201209	1.01	1.02	0.962	0.9781	28630	0.9781	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20201209	6.08	6.14	5.969	6.06	557463	5.564	down	down	correct
FENG.US	Phoenix New Media Limited	20201209	2.29	2.317	2.25	2.25	474741	0.9959	down	up	incorrect
FERG.US	Ferguson plc	20201209	113.67	113.67	113.67	113.67	0	110.0083
FET.US	Forum Energy Technologies Inc	20201209	13.03	14.1	13.03	13.52	88200	13.52	up	down	incorrect
FF.US	FutureFuel Corp	20201209	12.25	12.33	12.03	12.11	93337	9.9673	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201209	16.96	17.04	16.8801	17.03	128405	15.726	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201209	22.99	23.18	22.9	23.02	89243	21.398	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201209	3.33	3.34	3.22	3.23	80914	2.9745	down	down	correct
FHI.US	Federated Hermes Inc	20201209	30.03	30.18	29.42	29.66	721810	28.6466	down	down	correct
FHN.US	PE	20201209	27.8801	27.98	27.87	27.94	13628	26.3576	up	up	correct
FICO.US	Fair Isaac Corporation	20201209	505.82	514.16	495	498.32	168281	498.32	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20201209	10.9	10.98	10.77	10.83	135936	10.1937	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201209	17.12	17.2399	16.95	16.95	26021	15.6413	down	down	correct
FINV.US	FinVolution Group	20201209	2.26	2.28	2.13	2.14	830500	2.0881	down	down	correct
FIS.US	Fidelity National Information Services Inc	20201209	151.17	151.17	146.77	147.77	4007623	145.6462	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201209	8.91	9.07	8.9	8.95	289946	8.8403	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20201209	51.77	52.75	51.43	51.93	136151	51.6282	up	up	correct
FL.US	Foot Locker Inc	20201209	43	43.07	42.12	42.99	1657233	42.2938	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201209	23.22	23.22	23.02	23.21	11365	21.6161	down	down	correct
FLNG.US	FLEX LNG Ltd	20201209	7.82	7.89	7.5	7.66	24900	6.8063	down	down	correct
FLO.US	Flowers Foods Inc	20201209	22.55	22.745	22.455	22.59	706571	21.8268	up	up	correct
FLOW.US	SPX FLOW Inc	20201209	57.46	58.03	57.09	57.65	216810	57.4181	up	up	correct
FLR.US	Fluor Corporation	20201209	18.85	18.99	18.036	18.24	1978108	18.24	down	down	correct
FLS.US	Flowserve Corporation	20201209	36.1	36.61	35.8	36.36	738745	35.5861	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20201209	269.49	270.045	266.14	267.06	500889	267.06	down	up	incorrect
FMAC.US	WS	20201209	10.7	10.7	10.18	10.2827	260561	10.2827	down	down	correct
FMC.US	FMC Corporation	20201209	120.29	120.95	118.36	118.93	598592	116.8046	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201209	14.47	14.57	14.4619	14.56	15419	13.902	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201209	41.63	41.63	41.117	41.34	111577	40.5032	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201209	75.95	76.015	74.4	74.9	360316	73.8257	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20201209	13.89	13.9486	13.83	13.83	14486	13.1303	down	down	correct
FN.US	Fabrinet	20201209	71.81	71.9479	69.03	69.32	163449	69.32	down	down	correct
FNB.US	PE	20201209	29.47	29.99	28.75	28.75	17203	26.9871	down	down	correct
FND.US	Floor & Decor Holdings Inc	20201209	89.39	90.29	87.17	87.63	1341200	87.63	down	down	correct
FNF.US	Fidelity National Financial Inc	20201209	36.36	36.78	36.2601	36.58	2576206	35.0405	up	up	correct
FNV.US	Franco	20201209	135.84	136.56	133.88	135.53	561516	134.3613	down	down	correct
FOA.US	Finance Of America Companies Inc	20201209	10.29	10.45	10.2	10.29	88766	10.29
FOE.US	Ferro Corporation	20201209	15.04	15.16	14.77	14.92	235322	14.92	down	down	correct
FOF.US	Cohen & Steers Closed	20201209	12.21	12.22	12.09	12.15	94255	11.194	down	down	correct
FOR.US	Forestar Group Inc	20201209	19.83	19.94	19.4	19.51	43816	19.51	down	down	correct
FOUR.US	Shift4 Payments Inc	20201209	62.83	66.24	58.96	59.53	1988900	59.53	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201209	23.14	23.22	23.1292	23.17	145426	21.7748	up	up	correct
FPH.US	Five Point Holdings LLC	20201209	5.51	5.62	5.43	5.51	159100	5.51
FPI.US	Farmland Partners Inc	20201209	8.55	8.64	8.35	8.41	202791	8.2552	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201209	4.6	4.63	4.48	4.48	159361	4.1173	down	down	correct
FR.US	First Industrial Realty Trust Inc	20201209	41.67	41.885	41.02	41.46	595570	40.5531	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201209	12.32	12.34	12.25	12.25	74114	11.4612	down	down	correct
FRO.US	Frontline Ltd	20201209	6.65	6.67	6.42	6.48	1806446	6.48	down	down	correct
FRT.US	PC	20201209	26.33	26.55	26.33	26.35	4401	25.1164	up	down	incorrect
FSK.US	FS KKR Capital Corp	20201209	18.59	18.89	18.585	18.76	1078265	16.2148	up	down	incorrect
FSLY.US	Fastly Inc	20201209	96.49	97.63	89.35	91.13	10268000	91.13	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20201209	6.75	6.8	6.46	6.61	3625300	6.61	down	down	correct
FSR.US	Fisker Inc	20201209	17.36	17.65	16.5	16.83	10157298	16.83	down	down	correct
FSS.US	Federal Signal Corporation	20201209	33.04	33.51	33.04	33.4	171315	33.1114	up	up	correct
FST.US	UN	20201209	10.655	10.655	10.599	10.599	2534	10.599	down	up	incorrect
FT.US	Franklin Universal Trust	20201209	7.33	7.33	7.2801	7.29	11724	6.8843	down	down	correct
FTAI.US	PB	20201209	23.04	23.4	23.04	23.25	30141	21.4901	up	down	incorrect
FTCH.US	Farfetch Limited	20201209	59.55	61.13	57.87	59.22	5178400	59.22	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201209	20.15	20.15	19.78	19.93	213200	18.4555	down	down	correct
FTI.US	TechnipFMC plc	20201209	9.4555	9.6677	9.2336	9.4362	6067700	7.021	down	down	correct
FTK.US	Flotek Industries Inc	20201209	2.41	2.45	2.27	2.31	358500	2.31	down	down	correct
FTS.US	Fortis Inc	20201209	41.11	41.13	40.77	41.07	241934	39.5741	down	down	correct
FTV.US	Fortive Corporation	20201209	68.72	69.78	68.41	69.64	3363944	69.3726	up	up	correct
FUBO.US	fuboTV Inc	20201209	29	32.73	27.77	29.79	8053987	29.79	up	up	correct
FUL.US	H.B. Fuller Company	20201209	53.31	53.7	52.645	53	300563	52.4256	down	down	correct
FUN.US	Cedar Fair L.P	20201209	40.11	40.59	39.02	40	352700	40	down	down	correct
FUSE.US	WS	20201209	0.03	0.03	0.025	0.03	1123743	0.03
FVAC.US	Fortress Value Acquisition Corp	20201209	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201209	199	200.98	187.25	190.76	864700	190.76	down	down	correct
G.US	Genpact Limited	20201209	41	41.2	40.64	40.95	819300	40.6615	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20201209	6.73	6.84	6.64	6.72	1543356	6.0159	down	up	incorrect
GAM.US	PB	20201209	26.89	27.1	26.79	26.98	3798	25.5247	up	down	incorrect
GATO.US	Gatos Silver Inc	20201209	7.19	7.28	6.72	6.81	145000	6.81	down	down	correct
GATX.US	GATX Corporation	20201209	87.38	88.82	85.76	85.92	297015	83.6834	down	down	correct
GB.US	Global Blue Group Holding AG	20201209	12.63	13.3319	12.51	13.06	13012	13.06	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201209	25.48	25.48	25.18	25.22	44616	23.5796	down	down	correct
GBL.US	GAMCO Investors Inc	20201209	15.09	15.33	14.62	15.2	28892	14.1117	up	up	correct
GBX.US	The Greenbrier Companies Inc	20201209	35.24	36.035	35.24	35.5	179671	34.3776	up	up	correct
GCI.US	Gannett Co Inc	20201209	2.81	2.905	2.76	2.81	1289524	2.81
GCO.US	Genesco Inc	20201209	33.83	34.31	32.15	32.93	397101	32.93	down	down	correct
GCP.US	GCP Applied Technologies Inc	20201209	24.61	24.65	23.86	24.07	171900	24.07	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201209	6.17	6.24	6.145	6.17	35776	5.5744
GD.US	General Dynamics Corporation	20201209	153.7	154.79	152.92	154.14	1204031	150.1807	up	down	incorrect
GDDY.US	GoDaddy Inc	20201209	87.11	87.25	83.61	83.82	1350663	83.82	down	down	correct
GDL.US	The GDL Fund	20201209	8.73	8.7489	8.69	8.69	14224	8.1234	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201209	17.98	17.98	17.7772	17.88	21447	16.6181	down	down	correct
GDOT.US	Green Dot Corporation	20201209	57.4	59	57.13	57.79	884200	57.79	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201209	21.55	21.8	21.5036	21.67	233528	20.4666	up	up	correct
GE.US	General Electric Company	20201209	11	11.49	11	11.39	15766939	90.7499	up	up	correct
GEF.US	Greif Inc	20201209	51.36	52.35	51.1001	51.76	321672	49.8055	up	up	correct
GEL.US	Genesis Energy L.P	20201209	7.77	7.96	6.94	7.16	2822963	6.6751	down	down	correct
GENI.US	Genius Sports Limited	20201209	12.98	14.28	12.52	13.8	9605153	13.8	up	up	correct
GEO.US	The GEO Group Inc	20201209	9.7	9.78	9.38	9.41	2808549	9.138	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201209	8.59	8.69	8.32	8.4	214422	7.8874	down	up	incorrect
GES.US	Guess' Inc	20201209	19.47	19.67	18.71	19.24	667659	18.7027	down	up	incorrect
GF.US	The New Germany Fund Inc	20201209	19.62	19.73	19.5	19.5	4938	16.7483	down	down	correct
GFF.US	Griffon Corporation	20201209	19.88	20.63	19.88	19.92	585027	19.7246	up	up	correct
GFI.US	Gold Fields Limited	20201209	8.93	9.0738	8.61	8.77	7306113	8.4347	down	down	correct
GFL.US	GFL Environmental Inc	20201209	28.6	28.78	28.18	28.55	479500	28.5041	down	down	correct
GFLU.US	GFL Environmental Inc	20201209	69.83	69.83	68.32	68.62	4200	66.103	down	down	correct
GGB.US	Gerdau S.A	20201209	4.52	4.54	4.33	4.34	13056788	3.8351	down	up	incorrect
GGG.US	Graco Inc	20201209	67.73	68.37	66.84	68.2	869974	67.5131	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201209	19.66	19.81	19.4	19.41	82686	17.656	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201209	8.25	8.29	8.2	8.29	158525	7.3986	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201209	12.45	12.45	12.31	12.35	12491	11.702	down	down	correct
GHC.US	Graham Holdings Company	20201209	451.44	455.375	451.44	453.04	18645	448.5975	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20201209	12.67	12.85	12.29	12.85	54443	12.85	up	up	correct
GHL.US	Greenhill & Co. Inc	20201209	14.01	14.33	13.79	14.28	64016	14.1065	up	up	correct
GHLD.US	Guild Holdings Company	20201209	15.05	15.17	14.83	15.11	61900	13.2991	up	up	correct
GHM.US	Graham Corporation	20201209	16.24	16.25	15.47	15.47	37969	15.0033	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201209	14.55	14.62	14.49	14.58	175064	13.3326	up	up	correct
GIB.US	CGI Inc	20201209	75.15	75.38	73.18	73.66	240146	73.66	down	down	correct
GIC.US	Global Industrial Company	20201209	36.2	37.27	35.8	35.93	131161	32.6151	down	down	correct
GIK.US	WS	20201209	12.62	13	12.01	12.55	1272539	12.55	down	down	correct
GIL.US	Gildan Activewear Inc	20201209	27.65	27.99	27.51	27.84	802094	27.4217	up	up	correct
GIM.US	Templeton Global Income Fund	20201209	5.45	5.49	5.43	5.44	1859910	5.0642	down	down	correct
GIS.US	General Mills Inc	20201209	60.28	60.46	59.1	59.33	3923121	57.3607	down	down	correct
GIX.US	WS	20201209	134.1	140	131.3	136.3	114393	136.3	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201209	10.6259	10.6999	10.574	10.59	2170	9.6729	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201209	24.95	24.95	24.95	24.95	431	24.2005
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20201209	20.58	20.6	20.58	20.6	341	20.3715	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20201209	19.91	19.91	19.91	19.91	100	19.7058
GKOS.US	Glaukos Corporation	20201209	70.09	70.99	66.97	67.28	712800	67.28	down	down	correct
GLOB.US	Globant S.A	20201209	180.46	181.97	175.735	177	185296	177	down	down	correct
GLOG.US	PA	20201209	22.4	22.6785	22.19	22.51	76069	21.0704	up	up	correct
GLOP.US	PC	20201209	16.5	16.6883	16.25	16.3068	32036	14.9122	down	down	correct
GLT.US	Glatfelter Corporation	20201209	17.3	17.49	17.1	17.25	95222	16.648	down	down	correct
GLW.US	Corning Incorporated	20201209	38	38.435	37.62	37.66	4014612	36.7693	down	down	correct
GM.US	General Motors Company	20201209	44.13	44.55	43.91	44.43	12470500	44.43	up	up	correct
GME.US	GameStop Corp	20201209	13.92	14.73	13.225	13.66	24357939	13.66	down	down	correct
GMED.US	Globus Medical Inc	20201209	60.33	60.495	59.23	59.69	392435	59.69	down	up	incorrect
GMRE.US	PA	20201209	26.36	27.15	26.36	27.15	10635	25.2823	up	up	correct
GMS.US	GMS Inc	20201209	28.48	29.21	28.25	28.57	289900	28.57	up	up	correct
GNE.US	PA	20201209	8.684	8.686	8.66	8.6781	8800	8.0821	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20201209	7.85	7.9	7.55	7.71	173813	7.556	down	down	correct
GNL.US	PB	20201209	25.74	25.79	25.74	25.75	12628	24.4998	up	up	correct
GNRC.US	Generac Holdings Inc	20201209	218.01	218.88	207.82	209.43	926952	209.43	down	down	correct
GNT.US	PA	20201209	26.0478	26.0478	26.0478	26.0478	0	25.0881
GNW.US	Genworth Financial Inc	20201209	4.62	4.63	4.46	4.49	5448000	4.49	down	down	correct
GOAC.US	WS	20201209	9.95	9.95	9.88	9.91	13410	9.91	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201209	19.35	19.475	19.35	19.41	266043	17.3076	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201209	10.9	10.96	10.4	10.56	1194443	10.56	down	down	correct
GOLD.US	Barrick Gold Corporation	20201209	23.75	23.81	23.18	23.36	20562609	22.5018	down	down	correct
GOLF.US	Acushnet Holdings Corp	20201209	40.21	40.22	39.46	39.49	211306	38.9621	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20201209	33.72	33.85	32.19	32.23	1637300	32.23	down	down	correct
GOTU.US	Gaotu Techedu Inc	20201209	62.65	65.65	61.407	64.82	2791800	64.82	up	up	correct
GPC.US	Genuine Parts Company	20201209	96.9	98.02	96.2	97.95	1161384	95.361	up	up	correct
GPI.US	Group 1 Automotive Inc	20201209	126.54	127.95	124.09	125.01	142551	124.0209	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201209	27.59	27.78	27.53	27.64	10662	26.3794	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20201209	16.37	16.47	16.235	16.36	2211599	16.0259	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201209	6.54	6.59	6.51	6.54	164916	5.996
GPMT.US	Granite Point Mortgage Trust Inc	20201209	10.11	10.24	9.85	9.99	505467	9.0284	down	down	correct
GPN.US	Global Payments Inc	20201209	199	199	195.35	195.66	1685596	194.416	down	down	correct
GPRK.US	GeoPark Limited	20201209	10.35	10.79	10.32	10.49	68418	10.3878	up	up	correct
GPS.US	The Gap Inc	20201209	21.62	22.095	21.37	21.81	8123968	21.4492	up	up	correct
GPX.US	GP Strategies Corporation	20201209	12.98	12.98	12.44	12.5	41500	12.5	down	down	correct
GRC.US	The Gorman	20201209	34.15	34.95	34.15	34.8	52432	34.1975	up	down	incorrect
GRP.US	UN	20201209	58.89	60.28	58.58	59.71	11400	57.0669	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201209	11.68	11.79	11.6057	11.68	43713	11.0149
GS.US	The Goldman Sachs Group Inc	20201209	240	245.36	239.53	242.82	3552254	238.6309	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20201209	10.65	10.9196	10.42	10.55	422910	10.55	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20201209	19.45	19.5	19.18	19.35	275410	17.4983	down	down	correct
GSK.US	GlaxoSmithKline plc	20201209	37.85	37.875	37.52	37.84	5054037	35.7644	down	down	correct
GSL.US	PB	20201209	23.69	24.51	23.69	24.35	299651	21.8759	up	up	correct
GSLD.US	GSLD	20201209	24.955	25.09	24.944	25	7200	24.5301	up	up	correct
GTES.US	Gates Industrial Corporation plc	20201209	13.26	13.92	13.26	13.58	168800	13.58	up	up	correct
GTLS.US	Chart Industries Inc	20201209	114.34	116.61	113.01	113.52	779153	113.52	down	down	correct
GTN.US	Gray Television Inc	20201209	19.3	19.4	19.12	19.17	1428363	18.8846	down	down	correct
GTS.US	Triple	20201209	24.25	24.25	23.1	23.1	87200	23.1	down	down	correct
GTY.US	Getty Realty Corp	20201209	28.99	29.31	28.82	28.94	190164	27.1006	down	down	correct
GUT.US	The Gabelli Utility Trust	20201209	7.99	8	7.9052	8	99799	7.3717	up	down	incorrect
GVA.US	Granite Construction Incorporated	20201209	27.59	28.17	26.65	27.03	497412	26.6381	down	down	correct
GWB.US	Great Western Bancorp Inc	20201209	18.83	19.12	18.62	18.82	386924	18.7523	down	down	correct
GWRE.US	Guidewire Software Inc	20201209	123.19	124.82	119	120.92	1160245	120.92	down	down	correct
GWW.US	W.W. Grainger Inc	20201209	410.13	412.845	407.8116	411.22	245820	405.2056	up	up	correct
GYC.US	Cabco Series 2004	20201209	19.9	19.95	19.57	19.63	563951	19.4264	down	down	correct
H.US	Hyatt Hotels Corporation	20201209	74.67	74.83	72.75	73.87	584200	73.87	down	up	incorrect
HAE.US	Haemonetics Corporation	20201209	115.54	116.13	114.135	115.21	185616	115.21	down	down	correct
HAL.US	Halliburton Company	20201209	19.83	20.36	19.27	19.51	16962311	19.3536	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201209	56.17	56.29	54.14	54.81	524842	53.1465	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20201209	17.85	18.6314	17.7571	17.9	32417	17.5118	up	up	correct
HBI.US	Hanesbrands Inc	20201209	14.03	14.24	13.96	14.17	4981010	13.7216	up	up	correct
HBM.US	Hudbay Minerals Inc	20201209	6.91	7.01	6.54	6.57	1845039	6.5543	down	down	correct
HCA.US	HCA Healthcare Inc	20201209	158.86	161.415	158.27	159.93	1531888	158.2921	up	up	correct
HCC.US	Warrior Met Coal Inc	20201209	19.17	19.57	18.8	19.07	514438	18.8776	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201209	680	680	680	680	0	679.737
HCHC.US	HC2 Holdings Inc	20201209	3.7	4.05	3.66	3.87	1907500	3.87	up	up	correct
HCI.US	HCI Group Inc	20201209	52.93	53.085	52.42	52.61	25082	51.6376	down	up	incorrect
HD.US	The Home Depot Inc	20201209	264.61	265.7708	262.25	265.58	4550125	260.1454	up	up	correct
HDB.US	HDFC Bank Limited	20201209	68.79	68.9	66.68	67.45	1590011	66.9576	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20201209	36.73	37.27	36.635	37.2	317888	35.9724	up	up	correct
HEI.US	HEICO Corporation	20201209	132.49	133.1	129.7142	130.88	317551	130.7156	down	down	correct
HEP.US	Holly Energy Partners L.P	20201209	14.66	14.8235	13.8282	14.1	895244	13.0701	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201209	11.76	11.79	11.6791	11.73	111939	10.6857	down	down	correct
HES.US	Hess Corporation	20201209	53.51	54.89	52.62	54.09	2123123	53.1529	up	up	correct
HESM.US	Hess Midstream LP	20201209	20.35	20.42	19.35	19.75	75278	18.2351	down	down	correct
HFC.US	HollyFrontier Corporation	20201209	27.39	27.91	26.29	27.15	2948969	26.9026	down	down	correct
HFRO.US	PA	20201209	25.93	26.09	25.91	26.09	7448	24.4576	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20201209	32.25	32.25	32.25	32.25	1213	32.25
HGLB.US	Highland Global Allocation Fund	20201209	6.51	6.6	6.34	6.51	194546	5.8285
HGV.US	Hilton Grand Vacations Inc	20201209	29.82	30.31	29.715	30.22	1135700	30.22	up	up	correct
HHC.US	The Howard Hughes Corporation	20201209	78.1	78.8	76.895	77.5	362821	77.5	down	down	correct
HI.US	Hillenbrand Inc	20201209	39.97	40.05	39.5	39.71	513504	38.7568	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20201209	46.66	47.785	46.34	47.57	3916984	46.4898	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20201209	172.84	174.93	172.4	173.44	457969	169.454	up	down	incorrect
HIL.US	Hill International Inc	20201209	1.93	1.98	1.93	1.95	168100	1.95	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201209	5.02	5.04	5.01	5.04	715130	4.6634	up	up	correct
HIW.US	Highwoods Properties Inc	20201209	38.97	39.65	38.65	39.46	1157120	37.7428	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201209	6.92	6.93	6.87	6.88	138025	6.2903	down	down	correct
HKIB.US	AMTD International Inc	20201209	6.57	6.57	6.52	6.52	1300	6.52	down	down	correct
HL.US	PB	20201209	55.755	55.755	55.755	55.755	0	52.384
HLF.US	Herbalife Nutrition Ltd	20201209	49.64	50.31	49.2	49.81	638533	49.81	up	up	correct
HLI.US	Houlihan Lokey Inc	20201209	69.59	69.97	68.88	69.45	275064	68.0937	down	down	correct
HLIO.US	Helios Technologies Inc.	20201209	51.55	52.3825	51.39	52	83554	51.7317	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20201209	109.5	109.96	105.7	106.7	2165248	106.7	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20201209	4.27	4.29	3.92	4.08	3284237	4.08	down	down	correct
HMC.US	Honda Motor Co. Ltd	20201209	30	30.18	29.8011	29.97	554176	29.2368	down	down	correct
HMLP.US	PA	20201209	25.62	25.97	25.62	25.7	7187	23.457	up	up	correct
HMN.US	Horace Mann Educators Corporation	20201209	41.88	42.445	41.685	42.11	204082	40.5321	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20201209	4.35	4.39	4.16	4.22	6315932	4.125	down	down	correct
HNGR.US	Hanger Inc	20201209	24.09	24.3	23.42	23.69	111817	23.69	down	down	correct
HNI.US	HNI Corporation	20201209	37.98	38.22	37.37	37.7	316707	36.5515	down	down	correct
HNP.US	Huaneng Power International Inc	20201209	14.73	14.77	14.56	14.73	40973	13.6846
HOG.US	Harley	20201209	39.4	40.5399	39.31	39.77	1668479	39.1628	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201209	19.72	19.74	19.29	19.36	474708	19.0243	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20201209	38.66	39.8	35.5	36.15	243300	36.15	down	down	correct
HP.US	Helmerich & Payne Inc	20201209	25.28	25.92	24.15	24.64	1573499	23.7447	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20201209	12.04	12.37	12.03	12.13	10536829	11.7509	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201209	18.79	18.85	18.69	18.76	160486	17.3616	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20201209	19.73	19.79	19.715	19.76	66969	18.2902	up	up	correct
HPQ.US	HP Inc	20201209	23.15	23.79	23.14	23.19	10541070	22.586	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20201209	17.22	17.3146	17.15	17.15	78656	15.8697	down	down	correct
HPX.US	HPX Corp	20201209	9.86	9.94	9.85	9.94	386800	9.94	up	up	correct
HQH.US	Tekla Healthcare Investors	20201209	22.52	22.67	22.44	22.49	142754	20.7214	down	down	correct
HQL.US	Tekla Life Sciences Investors	20201209	19.06	19.1535	18.73	18.78	87817	17.3109	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20201209	30.08	30.105	29.22	29.46	2250897	28.3215	down	down	correct
HRB.US	H&R Block Inc	20201209	16.3	16.799	16.265	16.38	6173695	15.6549	up	up	correct
HRC.US	Hill	20201209	97.9	97.94	96.51	96.84	408712	96.0419	down	down	correct
HRI.US	Herc Holdings Inc	20201209	65.73	67.13	64.83	65.11	292903	64.935	down	up	incorrect
HRL.US	Hormel Foods Corporation	20201209	47.29	47.29	46.74	47.07	1680185	46.0711	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20201209	10.5	10.66	10.365	10.47	83914	10.082	down	down	correct
HSBC.US	HSBC Holdings plc	20201209	27.21	27.265	26.7	26.91	2448121	25.9298	down	down	correct
HSC.US	Harsco Corporation	20201209	19.37	19.6	18.3	18.41	392592	18.41	down	down	correct
HSY.US	The Hershey Company	20201209	150.45	152.7025	149.1	152.14	1179124	149.1161	up	up	correct
HT.US	PE	20201209	19.8	19.9	19.69	19.71	7108	17.5491	down	down	correct
HTA.US	Healthcare Trust of America Inc	20201209	25.76	26.01	25.31	25.9	2177710	25.0107	up	up	correct
HTD.US	John Hancock Tax	20201209	21.38	21.46	21.2815	21.36	115782	19.7788	down	up	incorrect
HTGC.US	Hercules Capital Inc	20201209	13.88	13.93	13.645	13.69	469379	12.5079	down	down	correct
HTH.US	Hilltop Holdings Inc	20201209	25.89	26.11	25.57	25.67	304083	25.3138	down	down	correct
HTY.US	John Hancock Investments	20201209	5.69	5.73	5.69	5.7	119572	5.0252	up	up	correct
HUBB.US	Hubbell Incorporated	20201209	162.35	162.99	159.79	161.62	239256	158.3257	down	down	correct
HUBS.US	HubSpot Inc	20201209	387.09	392.1	376.815	379.57	503287	379.57	down	down	correct
HUM.US	Humana Inc	20201209	410	412	404.47	408.14	1072215	405.4841	down	down	correct
HUN.US	Huntsman Corporation	20201209	26.2	26.43	25.92	26.31	1973494	25.4906	up	up	correct
HUYA.US	HUYA Inc	20201209	19.92	20.51	19.61	20.08	5807000	20.08	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201209	25.98	26.79	25.73	26.11	167679	23.9356	up	up	correct
HWM.US	Howmet Aerospace Inc	20201209	25.56	25.82	25.08	25.45	2473708	25.4167	down	down	correct
HXL.US	Hexcel Corporation	20201209	54.76	54.93	53.04	53.63	1085207	53.63	down	up	incorrect
HY.US	Hyster	20201209	57.53	57.53	55.49	56.27	39761	55.0613	down	down	correct
HYB.US	The New America High Income Fund Inc	20201209	8.71	8.74	8.65	8.71	70191	8.0784
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201209	14.98	15.09	14.98	15.06	89283	13.9097	up	up	correct
HYLN.US	WT	20201209	7.36	7.4605	6.41	6.42	481955	6.42	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201209	11.8	11.81	11.77	11.78	268424	10.8277	down	up	incorrect
HZN.US	Horizon Global Corporation	20201209	9.05	9.1	8.944	9.04	81900	9.04	down	down	correct
HZO.US	MarineMax Inc	20201209	32.14	32.3	30.05	31.53	485800	31.53	down	down	correct
IAA.US	IAA Inc	20201209	60.26	60.56	58.5	59.14	477200	59.14	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201209	8.77	8.8	8.665	8.76	26422	7.9631	down	down	correct
IAG.US	IAMGOLD Corporation	20201209	3.61	3.66	3.5	3.56	3562800	3.56	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201209	45.38	45.38	44.52	44.6	5490	43.7807	down	down	correct
IBM.US	International Business Machines Corporation	20201209	125.687	127.5753	125.5871	126.6761	6513517	115.3039	up	up	correct
IBN.US	ICICI Bank Limited	20201209	14.01	14.06	13.88	13.97	8892730	13.9287	down	down	correct
IBP.US	Installed Building Products Inc	20201209	93.7	95.96	92.87	93.34	222375	92.4258	down	down	correct
ICD.US	Independence Contract Drilling Inc	20201209	3.78	3.97	3.4	3.46	278328	3.46	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201209	109.84	110.71	109.05	110.17	2217349	108.6638	up	up	correct
ICL.US	ICL Group Ltd	20201209	4.76	4.84	4.73	4.77	118807	4.3442	up	up	correct
IDA.US	IDACORP Inc	20201209	91.55	93.05	91.37	92.78	243281	90.1366	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201209	10.4	10.48	10.36	10.38	78283	9.6122	down	down	correct
IDT.US	IDT Corporation	20201209	13.58	13.74	12.81	12.88	122408	12.88	down	down	correct
IEX.US	IDEX Corporation	20201209	194.26	195.185	192.18	194.46	310474	192.5436	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20201209	115.83	116.55	114.0161	115.22	1165407	111.886	down	down	correct
IFN.US	The India Fund Inc	20201209	19.63	19.7364	19.46	19.54	82733	16.9752	down	down	correct
IFS.US	Intercorp Financial Services Inc	20201209	31.6	32.19	31.28	31.59	161958	29.8661	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201209	8.63	8.7627	8.63	8.7	189300	8.0029	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201209	5.16	5.18	5.15	5.17	347418	4.7577	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201209	21.64	21.73	21.6	21.6	20268	20.7612	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201209	6.77	6.77	6.7	6.74	362845	6.2296	down	down	correct
IGT.US	International Game Technology PLC	20201209	14	15.2	13.98	15.16	5081500	15.05	up	up	correct
IH.US	iHuman Inc	20201209	24.49	25.48	24.04	24.27	73550	24.27	down	down	correct
IHC.US	Independence Holding Company	20201209	40.71	41.13	40.34	40.34	6923	39.7669	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201209	7.47	7.58	7.31	7.33	73442	6.6779	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20201209	64.41	64.53	62.85	63.43	185111	63.43	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201209	8.35	8.46	8.35	8.4	105981	7.8704	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20201209	8.67	9.47	8.63	8.72	46859	8.207	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20201209	20.65	20.75	20.54	20.61	30662	19.8209	down	down	correct
IIIN.US	Insteel Industries Inc	20201209	24.39	24.61	24.195	24.51	44809	23.2709	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20201209	15.6	15.665	15.575	15.63	64809	14.8517	up	up	correct
IIPR.US	PA	20201209	31.2	31.29	30.42	31.11	4807	29.1857	down	down	correct
IMAX.US	IMAX Corporation	20201209	15.15	15.55	15.0687	15.21	817613	15.21	up	up	correct
IMPX.US	WS	20201209	10.39	10.39	9.88	9.96	765755	9.96	down	down	correct
INFO.US	IHS Markit Ltd	20201209	92.13	92.43	89.34	90.27	3861371	89.5913	down	down	correct
INFY.US	Infosys Limited	20201209	16.06	16.09	15.455	15.53	13918090	15.2349	down	up	incorrect
ING.US	ING Groep N.V	20201209	10.13	10.145	9.9419	10.03	3470373	9.5166	down	down	correct
INGR.US	Ingredion Incorporated	20201209	80.39	81.73	80	81.52	412394	79.143	up	up	correct
INN.US	Summit Hotel Properties Inc	20201209	9.65	9.69	9.23	9.56	975435	9.56	down	down	correct
INS.US	Intelligent Systems Corporation	20201209	42.25	42.25	41.51	42	50000	42	down	up	incorrect
INSI.US	Insight Select Income Fund	20201209	21.42	21.55	21.19	21.33	14403	19.5722	down	down	correct
INSP.US	Inspire Medical Systems Inc	20201209	201.23	202.36	189.04	190.65	369600	190.65	down	down	correct
INSW.US	PA	20201209	25.67	25.67	25.67	25.67	209	25.67
INT.US	World Fuel Services Corporation	20201209	30.68	31.23	30.11	30.73	424419	30.165	up	up	correct
INVH.US	Invitation Homes Inc	20201209	29.4	29.6	28.79	29.19	2539681	28.6421	down	down	correct
IO.US	ION Geophysical Corporation	20201209	2.38	2.4	2.25	2.29	168700	2.29	down	down	correct
IP.US	International Paper Company	20201209	49	49.77	49	49.54	2646364	45.2312	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20201209	23.83	24.15	23.5175	23.7	3894309	22.9132	down	down	correct
IPI.US	Intrepid Potash Inc	20201209	16.49	16.7675	14.85	15.52	161791	15.52	down	down	correct
IPOD.US	WT	20201209	3.64	3.64	3.1327	3.2875	178416	3.2875	down	down	correct
IPOF.US	WS	20201209	11.25	11.6	10.86	11.6	4849950	11.6	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20201209	12.9	12.9594	12.8451	12.87	118011	12.2367	down	down	correct
IQV.US	IQVIA Holdings Inc	20201209	171.18	171.5	168.39	168.5	1086126	168.5	down	down	correct
IR.US	Ingersoll Rand Inc	20201209	44.8	45.08	44.67	44.99	2161921	44.9745	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20201209	10.09	10.09	9.93	9.93	12810	7.9403	down	down	correct
IRM.US	Iron Mountain Incorporated	20201209	30.26	30.62	30.21	30.36	4368489	28.1206	up	up	correct
IRT.US	Independence Realty Trust Inc	20201209	13.36	13.36	13.1602	13.24	323333	12.8106	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20201209	15.04	15.09	14.98	15.03	124561	13.7951	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20201209	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201209	154.25	156.35	153.93	154.58	373119	154.58	up	up	correct
ITCB.US	Itaú Corpbanca	20201209	4.63	4.68	4.47	4.55	15900	4.55	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20201209	79.22	79.7	77.59	78.6	179976	78.6	down	down	correct
ITT.US	ITT Inc	20201209	76.54	77.22	75.93	76.65	284480	75.922	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20201209	6.0056	6.0506	5.8857	5.9657	38374246	4.7487	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20201209	206.7	208.58	206	206.57	1296066	202.1655	down	down	correct
IVC.US	Invacare Corporation	20201209	9.49	9.67	9.3	9.42	169347	9.42	down	down	correct
IVH.US	Ivy Funds	20201209	13.09	13.155	13.09	13.11	35024	12.1727	up	up	correct
IVR.US	PC	20201209	22.5	23.1194	22.5	23.01	10936	21.3495	up	down	incorrect
IVZ.US	Invesco Ltd	20201209	18.17	18.2	17.385	17.7	7206606	17.2441	down	down	correct
IX.US	ORIX Corporation	20201209	76.21	76.25	75.36	75.7	16476	74.0737	down	down	correct
J.US	Jacobs Engineering Group Inc	20201209	110	111.17	109.3	109.7	764270	109.002	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20201209	7.43	7.665	7.31	7.5	22600	7.5	up	up	correct
JBGS.US	JBG SMITH Properties	20201209	32.12	32.12	31.55	31.77	324004	30.8549	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20201209	29.375	29.5	29.375	29.5	203	27.9696	up	up	correct
JBL.US	Jabil Inc	20201209	40.14	40.49	39.39	39.56	623453	39.3245	down	down	correct
JBT.US	John Bean Technologies Corporation	20201209	129.38	129.38	126.01	127.01	265333	126.5439	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201209	13.86	13.89	13.79	13.83	57631	12.1987	down	down	correct
JCI.US	Johnson Controls International plc	20201209	45.71	45.99	45.33	45.79	6058907	44.7903	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201209	8.13	8.19	8.13	8.13	61139	7.6359
JDD.US	Nuveen Diversified Dividend and Income Fund	20201209	9.06	9.215	9	9.04	36717	8.3487	down	down	correct
JEF.US	Jefferies Financial Group Inc	20201209	23.16	23.79	23.135	23.73	1183163	23.1073	up	up	correct
JELD.US	JELD	20201209	23.78	24.53	23.78	24.16	306200	24.16	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201209	7.4801	7.64	7.4801	7.53	45530	7.1545	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201209	9.51	9.6569	9.4538	9.5283	5925	9.1116	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20201209	8.79	8.83	8.75	8.8	575216	8.1684	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20201209	15.22	15.2697	15.22	15.25	22513	13.9716	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201209	9.6008	9.65	9.56	9.64	24724	9.206	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201209	9.17	9.22	9.16	9.18	152797	9.0107	up	down	incorrect
JHG.US	Janus Henderson Group plc	20201209	33.54	33.85	32.2	32.91	924386	31.6408	down	down	correct
JHI.US	John Hancock Investors Trust	20201209	17.3	17.46	17.1641	17.46	24084	15.8063	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20201209	16.03	16.03	15.82	15.98	12812	14.8948	down	up	incorrect
JHX.US	James Hardie Industries plc	20201209	27.71	27.71	27.23	27.34	17847	26.476	down	up	incorrect
JILL.US	J.Jill Inc	20201209	4.22	4.38	4.15	4.26	141300	4.26	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201209	60.45	61.3	56	57.86	4877562	57.86	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201209	150.17	152.645	149.29	150.1	670326	150.1	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20201209	19.65	19.81	19.57	19.77	27971	18.8104	up	up	correct
JMIA.US	Jumia Technologies AG	20201209	35.72	37.62	32.52	33.47	17022076	33.47	down	down	correct
JMM.US	Nuveen Multi	20201209	7.25	7.5	7.1501	7.22	17213	6.8628	down	down	correct
JMP.US	JMP Group LLC	20201209	3.46	3.5	3.4009	3.49	15247	3.3776	up	down	incorrect
JNJ.US	Johnson & Johnson	20201209	152.83	153.5	151.755	153.1	8440069	149.3365	up	up	correct
JNPR.US	Juniper Networks Inc	20201209	21.78	21.95	21.515	21.9	4608571	21.2705	up	up	correct
JOE.US	The St. Joe Company	20201209	34.02	35.3	33.82	34.56	255786	34.3275	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201209	9.76	9.81	9.72	9.79	107525	8.756	up	up	correct
JP.US	Jupai Holdings Limited	20201209	2.07	2.07	1.87	1.894	40500	1.894	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201209	9.36	9.36	9.321	9.34	385211	8.6936	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201209	24.17	24.17	23.89	23.99	60429	22.4156	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201209	9.52	9.57	9.5	9.51	386778	8.8879	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201209	23.81	24.0516	23.6947	24	6655	22.546	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201209	6.45	6.46	6.42	6.44	708035	5.7543	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201209	13.39	13.42	13.22	13.26	134250	12.2027	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201209	8.69	8.72	8.68	8.71	138786	8.0824	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20201209	8.75	8.76	8.51	8.59	108768	7.8336	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201209	13.1	13.19	13.1	13.15	40889	12.1973	up	down	incorrect
JT.US	Jianpu Technology Inc	20201209	2.86	2.86	2.62	2.64	317739	2.64	down	down	correct
JTA.US	Nuveen Tax	20201209	9.37	9.48	9.26	9.32	76348	8.6761	down	up	incorrect
JTD.US	Nuveen Tax	20201209	14.12	14.15	13.97	13.99	53697	12.9592	down	up	incorrect
JW.US	B	20201209	44.09	44.09	40.39	40.56	8996	40.2551	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20201209	44.09	44.09	40.39	40.56	8996	39.5102	down	down	correct
JWN.US	Nordstrom Inc	20201209	31.995	32.47	30.97	31.87	7756864	31.87	down	down	correct
K.US	Kellogg Company	20201209	62.67	62.84	61.56	62	3059375	59.7382	down	up	incorrect
KAI.US	Kadant Inc	20201209	140.46	141.15	136.87	138.16	133416	137.3781	down	up	incorrect
KAMN.US	Kaman Corporation	20201209	57.93	58.86	56.84	57.2	157909	55.9805	down	down	correct
KAR.US	KAR Auction Services Inc	20201209	19.24	19.66	19.24	19.62	1183206	19.62	up	up	correct
KB.US	KB Financial Group Inc	20201209	42.35	42.59	42.25	42.35	284895	40.7261
KBH.US	KB Home	20201209	34.79	35.06	33.98	34.14	749002	33.6735	down	down	correct
KBR.US	KBR Inc	20201209	29.13	29.52	28.64	28.8	890533	28.3897	down	down	correct
KEN.US	Kenon Holdings Ltd	20201209	26.2	26.2	25.95	25.95	1591	23.3701	down	down	correct
KEP.US	Korea Electric Power Corporation	20201209	10.2	10.21	10.03	10.03	130751	9.5741	down	down	correct
KEX.US	Kirby Corporation	20201209	54.65	54.99	54.025	54.53	400099	54.53	down	down	correct
KEY.US	PK	20201209	27.79	27.8984	27.745	27.78	24509	26.3584	down	down	correct
KEYS.US	Keysight Technologies Inc	20201209	126.92	127.4999	123.78	124.67	1064032	124.67	down	down	correct
KF.US	The Korea Fund Inc	20201209	38.72	39.0425	38.7145	38.7145	10059	29.9998	down	down	correct
KFS.US	Kingsway Financial Services Inc	20201209	4.26	4.45	4.2	4.26	17300	4.26
KFY.US	Korn Ferry	20201209	42.2	42.2	41.16	41.44	274822	41.0691	down	down	correct
KGC.US	Kinross Gold Corporation	20201209	7.47	7.555	7.23	7.31	18526228	7.1755	down	down	correct
KIM.US	PM	20201209	26.8	26.83	26.62	26.74	22323	25.4538	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201209	14.44	14.55	14.436	14.51	78859	13.3183	up	up	correct
KKR.US	PC	20201209	57.91	57.91	55.4008	57.48	20768	56.2326	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20201209	41.12	41.61	40.43	41.13	2192514	40.3483	up	up	correct
KLR.US	Kaleyra Inc	20201209	8.75	8.8	8.06	8.19	206400	8.19	down	up	incorrect
KMB.US	Kimberly	20201209	136.5	136.71	135.2	135.76	2162814	131.2241	down	down	correct
KMI.US	Kinder Morgan Inc	20201209	14.82	14.94	14.42	14.61	23780891	13.6972	down	down	correct
KMPR.US	Kemper Corporation	20201209	78	78.95	77.81	78.8	148150	77.4116	up	up	correct
KMT.US	Kennametal Inc	20201209	37.8	38.41	37.59	38.21	342948	37.4122	up	up	correct
KMX.US	CarMax Inc	20201209	92.87	95.09	92.16	94.87	1527321	94.87	up	up	correct
KN.US	Knowles Corporation	20201209	18.23	18.52	17.34	17.59	709637	17.59	down	down	correct
KNL.US	Knoll Inc	20201209	15.3	15.32	14.955	15.12	440898	14.9734	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201209	15.7	15.705	15.08	15.32	68509	13.717	down	down	correct
KNX.US	Knight	20201209	42	42.06	41.12	41.66	1237712	41.3474	down	down	correct
KO.US	The Coca	20201209	53.37	53.6	53	53.33	11508590	51.7001	down	down	correct
KODK.US	Eastman Kodak Company	20201209	10.7	10.73	9.49	9.66	18264430	9.66	down	up	incorrect
KOF.US	Coca	20201209	46.19	46.45	45.38	45.72	79936	43.5217	down	down	correct
KOP.US	Koppers Holdings Inc	20201209	27.51	28.87	27.51	27.99	212810	27.99	up	up	correct
KOS.US	Kosmos Energy Ltd	20201209	2.19	2.28	1.93	1.97	16061700	1.97	down	down	correct
KR.US	The Kroger Co	20201209	31.34	31.57	30.995	31.21	12967004	30.5875	down	down	correct
KRA.US	Kraton Corporation	20201209	30.15	30.5	28.4	28.94	190042	28.94	down	down	correct
KRC.US	Kilroy Realty Corporation	20201209	61.72	61.96	60.63	61.3	1203337	59.4218	down	down	correct
KRG.US	Kite Realty Group Trust	20201209	15.14	15.23	14.84	15.16	424673	14.6357	up	up	correct
KRO.US	Kronos Worldwide Inc	20201209	15.14	15.14	14.61	14.78	300133	14.0692	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20201209	9.06	9.19	8.81	9.01	198362	8.1726	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201209	11.52	11.52	11.42	11.51	15523	10.9423	down	down	correct
KSS.US	Kohl's Corporation	20201209	40.55	40.8424	39.175	39.67	5814375	38.9605	down	down	correct
KSU.US	P	20201209	31.62	31.62	31.2	31.2	58	30.3583	down	up	incorrect
KT.US	KT Corporation	20201209	11.25	11.28	11.12	11.16	573357	10.5638	down	down	correct
KTB.US	Kontoor Brands Inc	20201209	45.7	47.14	45.46	46.09	532932	44.7115	up	up	correct
KTF.US	DWS Municipal Income Trust	20201209	11.52	11.52	11.45	11.48	14665	10.9368	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201209	34	34	34	34	10	31.9747
KTN.US	Credit	20201209	34.45	34.45	34.355	34.355	373	32.295	down	up	incorrect
KW.US	Kennedy	20201209	17.14	17.2	16.9975	17.19	346471	16.4406	up	up	correct
KWR.US	Quaker Chemical Corporation	20201209	250	252.3613	244.62	248.43	64556	246.8044	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201209	6.56	6.68	6.3	6.33	1033090	5.808	down	up	incorrect
L.US	Loews Corporation	20201209	43.42	43.585	42.98	43.16	868695	42.9635	down	down	correct
LAC.US	Lithium Americas Corp	20201209	10.68	10.694	9.82	10.06	4141757	10.06	down	down	correct
LAD.US	Lithia Motors Inc	20201209	290.88	296.53	278.02	279.26	436540	278.2262	down	down	correct
LADR.US	Ladder Capital Corp	20201209	9.7	9.84	9.48	9.66	1113379	8.9858	down	up	incorrect
LAIX.US	LAIX Inc	20201209	1.49	1.53	1.43	1.47	329900	1.47	down	down	correct
LAZ.US	Lazard Ltd	20201209	41.45	41.78	40.52	40.96	654700	39.3329	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20201209	11.25	11.44	10.66	10.79	606600	10.79	down	up	incorrect
LC.US	LendingClub Corporation	20201209	9.47	9.68	8.83	9.01	2597145	9.01	down	down	correct
LCI.US	Lannett Company Inc	20201209	7	7.17	6.73	6.85	312600	6.85	down	down	correct
LCII.US	LCI Industries	20201209	132.65	133.22	129.06	129.6	91946	126.5781	down	down	correct
LDOS.US	Leidos Holdings Inc	20201209	103.96	104.5	102.88	104.11	698227	102.2824	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201209	25.19	25.36	25.14	25.3	47576	23.2326	up	up	correct
LEA.US	Lear Corporation	20201209	160.55	162	156.91	158.64	523124	157.0622	down	up	incorrect
LEAF.US	Leaf Group Ltd	20201209	5.76	6.08	5.51	5.6	169582	5.6	down	down	correct
LEAP.US	WS	20201209	12.95	13.68	12.19	12.52	112662	12.52	down	down	correct
LEG.US	Leggett & Platt Incorporated	20201209	43.34	43.43	41.58	41.76	2191639	39.9223	down	up	incorrect
LEJU.US	Leju Holdings Limited	20201209	2.5	2.53	2.33	2.37	295100	2.37	down	down	correct
LEN.US	Lennar Corporation	20201209	72.9	72.97	71.25	72.39	3843259	71.6326	down	down	correct
LENB.US	Lennar Corporation	20201209	58	58.47	57.12	58.11	92470	57.5458	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201209	8.59	8.64	8.58	8.61	58671	8.1843	up	up	correct
LEVI.US	Levi Strauss & Co	20201209	19.76	20.37	19.65	20.25	1981974	20.0474	up	up	correct
LFC.US	China Life Insurance Company Limited	20201209	11.23	11.265	11.115	11.19	448212	10.6316	down	down	correct
LGC.US	U	20201209	1.72	1.72	1.72	1.72	0	1.72
LGF.US	B	20201209	8.96	9.09	8.69	8.84	868186	8.84	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20201209	9.72	9.89	9.425	9.64	1158444	9.64	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201209	17.73	17.75	17.32	17.45	41822	15.7094	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20201209	201.91	202.63	199.69	202.37	506145	202.37	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20201209	189.68	189.99	187.24	188.3	1210516	184.7486	down	down	correct
LII.US	Lennox International Inc	20201209	280.15	287.66	280.15	286.06	231937	282.9132	up	up	correct
LIN.US	Linde plc	20201209	250.98	251.83	248.46	251.14	1450359	247.5191	up	down	incorrect
LINX.US	Linx S.A	20201209	7.18	7.19	7	7	15700	6.8973	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201209	2.8	2.82	2.4	2.42	1367800	2.42	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20201209	29.71	31.62	29.495	30.24	678848	30.24	up	up	correct
LLY.US	Eli Lilly and Company	20201209	154.59	158.94	153.68	158	8364372	155.645	up	up	correct
LMND.US	Lemonade Inc	20201209	92.01	93.75	84.1	87.39	2926400	87.39	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20201209	359.85	362.59	356.945	361.35	1522393	350.7339	up	up	correct
LNC.US	Lincoln National Corporation	20201209	53.9	54.69	52.32	52.59	2415247	51.1548	down	up	incorrect
LND.US	BrasilAgro	20201209	5.19	5.2423	5.045	5.045	3239	4.6456	down	down	correct
LNN.US	Lindsay Corporation	20201209	121.8	122	119.28	120.64	55637	119.6704	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201209	5.98	5.98	5.7	5.78	459600	5.78	down	down	correct
LOW.US	Lowe's Companies Inc	20201209	159.5	160.98	157.22	160.13	11093280	157.8685	up	up	correct
LPG.US	Dorian LPG Ltd	20201209	11.86	11.87	11.5624	11.65	515023	10.7607	down	down	correct
LPI.US	Laredo Petroleum Inc	20201209	18.64	19.94	17.97	19.21	1681566	19.21	up	up	correct
LPL.US	LG Display Co. Ltd	20201209	7.43	7.4541	7.3	7.32	148300	7.32	down	down	correct
LPX.US	Louisiana	20201209	37.8	38.86	37.75	38.55	1733336	38.0955	up	up	correct
LRN.US	Stride Inc	20201209	22.12	22.47	21.33	21.99	877300	21.99	down	down	correct
LSI.US	Life Storage Inc	20201209	111.72	112.37	109.99	112.26	544113	72.536	up	up	correct
LSPD.US	Lightspeed POS Inc	20201209	60.12	60.46	57.275	57.64	392200	57.64	down	down	correct
LTC.US	LTC Properties Inc	20201209	38.4	38.71	37.93	38.59	224768	36.1401	up	up	correct
LTHM.US	Livent Corporation	20201209	17.48	17.53	15.92	16.16	5360600	16.16	down	down	correct
LU.US	Lufax Holding Ltd	20201209	14.7	14.8	14.11	14.15	3961881	14.15	down	down	correct
LUB.US	Luby's Inc	20201209	2.76	2.91	2.67	2.75	267960	1.6737	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20201209	10.38	10.66	10.38	10.45	13571650	9.8678	up	up	correct
LUV.US	Southwest Airlines Co	20201209	47.34	47.54	45.25	45.76	20733721	45.76	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20201209	58.73	58.9	57.36	57.99	3633050	57.99	down	down	correct
LW.US	Lamb Weston Holdings Inc	20201209	77.8	78.5117	76.75	77.4	602791	76.3496	down	down	correct
LXFR.US	Luxfer Holdings PLC	20201209	17.87	18.31	17.83	18.2	224430	17.7515	up	up	correct
LXP.US	PC	20201209	58.5	58.5	58.5	58.5	688	55.3936
LXU.US	LSB Industries Inc	20201209	2.7	2.9	2.62	2.66	165242	2.0462	down	down	correct
LYB.US	LyondellBasell Industries N.V	20201209	88.47	89.94	87.467	88.54	1177037	85.8543	up	up	correct
LYG.US	Lloyds Banking Group plc	20201209	1.98	1.99	1.93	1.96	5129050	1.9051	down	down	correct
LYV.US	Live Nation Entertainment Inc	20201209	71.11	71.35	68.61	70.26	1985333	70.26	down	down	correct
LZB.US	La	20201209	38.45	39.62	38.19	38.36	494348	37.7338	down	up	incorrect
M.US	Macy's Inc	20201209	11.77	11.82	11.35	11.67	24241617	11.5173	down	up	incorrect
MA.US	Mastercard Incorporated	20201209	340.41	341.71	334.69	336.85	2962586	335.2057	down	down	correct
MAA.US	PI	20201209	67	67	67	67	362	61.6797
MAC.US	The Macerich Company	20201209	12.19	12.47	11.8905	12.21	8293615	11.7363	up	up	correct
MAIN.US	Main Street Capital Corporation	20201209	31.9	31.91	31.25	31.45	414442	29.4916	down	down	correct
MAN.US	ManpowerGroup Inc	20201209	90.38	90.94	89.24	90.15	343840	88.0232	down	down	correct
MANU.US	Manchester United plc	20201209	16.46	16.6	16.11	16.2	102028	16.0084	down	down	correct
MAS.US	Masco Corporation	20201209	52.76	54.07	52.36	54.05	3145920	53.3107	up	up	correct
MATX.US	Matson Inc	20201209	58.02	59.62	57.6105	58.82	277517	57.9704	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201209	11.7	11.75	11.69	11.75	107169	11.1646	up	up	correct
MAX.US	MediaAlpha Inc	20201209	36.37	37.5381	36.21	37.1	127864	37.1	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20201209	32.7	34.309	31.5	32.28	1460838	32.2334	down	down	correct
MBI.US	MBIA Inc	20201209	6.57	7.22	6.54	7.2	495800	7.2	up	up	correct
MBSC.US	UN	20201209	13.25	13.99	13	13.43	91825	13.43	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201209	8.69	8.76	8.59	8.63	4951873	7.7297	down	up	incorrect
MC.US	Moelis & Company	20201209	43.28	43.84	42.59	43.48	446254	37.283	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201209	14.94	14.95	14.9	14.95	170466	14.2788	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20201209	36.69	36.95	35.16	36.2	24100	36.2	down	down	correct
MCD.US	McDonald's Corporation	20201209	209.49	209.5271	207.33	208.69	3011056	204.0188	down	down	correct
MCI.US	Barings Corporate Investors	20201209	13.06	13.28	13.04	13.28	30962	12.4367	up	down	incorrect
MCK.US	McKesson Corporation	20201209	180.55	181.15	176.885	178.68	777351	177.063	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201209	6.64	6.76	6.61	6.7	235536	5.9662	up	down	incorrect
MCO.US	Moody's Corporation	20201209	278.88	278.935	270.95	275.32	1000813	273.283	down	up	incorrect
MCR.US	MFS Charter Income Trust	20201209	8.48	8.5	8.47	8.47	146490	7.7649	down	down	correct
MCS.US	The Marcus Corporation	20201209	12.49	12.65	11.46	11.71	870742	11.71	down	down	correct
MCY.US	Mercury General Corporation	20201209	45.5	46.16	45.2	45.99	163364	43.4683	up	up	correct
MD.US	MEDNAX Inc	20201209	22.93	23.17	22.6	22.92	1038349	22.92	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20201209	48.32	48.578	47.22	47.47	566973	42.6223	down	down	correct
MDLA.US	Medallia Inc	20201209	32.9	33.69	32.27	32.67	2144700	32.67	down	down	correct
MDLQ.US	Medley LLC	20201209	7.815	7.87	7.73	7.8	6284	7.3983	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20201209	7.27	7.27	7.21	7.22	6532	6.8791	down	down	correct
MDP.US	Meredith Corporation	20201209	21	21.59	20.725	20.94	338426	20.94	down	down	correct
MDT.US	Medtronic plc	20201209	111.54	113.45	111.3	112.95	5574906	110.0205	up	up	correct
MDU.US	MDU Resources Group Inc	20201209	24.61	24.83	24.43	24.54	930593	23.8696	down	down	correct
MEC.US	Mayville Engineering Company Inc	20201209	14.13	14.13	12.72	12.94	26952	12.94	down	down	correct
MED.US	Medifast Inc	20201209	206.06	206.35	199.16	200.04	87470	194.0073	down	down	correct
MEG.US	Montrose Environmental Group Inc	20201209	28.89	29.92	28.44	28.79	165112	28.79	down	down	correct
MEI.US	Methode Electronics Inc	20201209	38.19	38.78	37.6	37.79	196865	37.3615	down	up	incorrect
MER.US	PK	20201209	26.92	27	26.87	26.99	39200	26.5863	up	up	correct
MET.US	PF	20201209	26.91	27.13	26.85	27.08	117674	25.8709	up	down	incorrect
MFA.US	PC	20201209	20.929	21.35	20.929	21.35	33362	19.8978	up	up	correct
MFC.US	Manulife Financial Corporation	20201209	18.15	18.15	17.87	18.06	2535534	17.232	down	down	correct
MFG.US	Mizuho Financial Group Inc	20201209	2.54	2.55	2.52	2.52	192410	2.4636	down	down	correct
MFGP.US	Micro Focus International plc	20201209	6.53	6.56	6.241	6.36	1565980	6.1145	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201209	14.2	14.26	14.05	14.13	72275	13.5301	down	down	correct
MFM.US	MFS Municipal Income Trust	20201209	6.67	6.72	6.67	6.7	82572	6.3926	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201209	25.18	25.2299	25.0591	25.1	13539	25.1	down	up	incorrect
MFV.US	MFS Special Value Trust	20201209	5.9994	6.12	5.994	6.09	15222	5.5607	up	up	correct
MG.US	Mistras Group Inc	20201209	6.62	6.74	6.5	6.68	251550	6.68	up	up	correct
MGA.US	Magna International Inc	20201209	63.39	63.68	62.55	63.04	1317505	61.8223	down	down	correct
MGF.US	MFS Government Markets Income Trust	20201209	4.61	4.63	4.6	4.63	156997	4.4292	up	up	correct
MGM.US	MGM Resorts International	20201209	30.15	30.485	29.69	29.94	8245440	29.9328	down	down	correct
MGP.US	MGM Growth Properties LLC	20201209	32.84	33.14	32.6	33.01	1823166	31.1306	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20201209	27.82	27.84	27.78	27.8	14387	26.3626	down	down	correct
MGRB.US	MGRB	20201209	26.82	26.86	26.72	26.72	24500	25.7953	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201209	20.92	21.04	20.8045	21.04	48093	19.9213	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20201209	7.62	7.715	7.41	7.57	1542102	7.528	down	down	correct
MH.US	PD	20201209	10.4201	10.4513	10.4	10.41	11523	10.41	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201209	16.05	16.18	16	16.05	44500	15.2983
MHF.US	Western Asset Municipal High Income Fund Inc	20201209	7.5	7.575	7.47	7.54	71863	7.2803	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201209	12.41	12.45	12.34	12.41	65516	11.8368
MHK.US	Mohawk Industries Inc	20201209	133.67	135.05	132.7	134.41	823557	134.41	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201209	20.6	20.6	20.43	20.48	6100	20.48	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201209	13.95	14	13.9301	13.94	49479	13.2713	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20201209	22.24	22.38	22.24	22.31	12385	20.5512	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20201209	32.35	32.62	32.03	32.57	968900	1.9293	up	up	correct
MIN.US	MFS Intermediate Income Trust	20201209	3.84	3.84	3.81	3.83	297344	3.4991	down	down	correct
MIR.US	Mirion Technologies Inc	20201209	10.65	10.9196	10.42	10.55	422910	10.55	down	down	correct
MITT.US	PC	20201209	19.9	19.9	19.765	19.89	1520	18.3088	down	down	correct
MIXT.US	MiX Telematics Limited	20201209	11.09	11.48	11.0013	11.48	30523	11.2589	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201209	14.42	14.4995	14.4	14.49	48322	13.8101	up	up	correct
MKC.US	V	20201209	92.09	92.14	92.09	92.14	900	90.7219	up	up	correct
MKL.US	Markel Corporation	20201209	1000.57	1010.99	990	1008.44	50700	1008.44	up	up	correct
ML.US	MoneyLion Inc	20201209	10.25	10.25	10	10.15	306868	10.15	down	up	incorrect
MLI.US	Mueller Industries Inc	20201209	33.57	34.19	33.57	34	266997	33.6256	up	up	correct
MLM.US	Martin Marietta Materials Inc	20201209	281	281.605	274.55	277.18	589997	275.4423	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20201209	12.19	12.19	11.85	11.85	9500	11.85	down	down	correct
MLR.US	Miller Industries Inc	20201209	35.16	35.72	34.905	35.37	41365	34.7193	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20201209	116.49	116.93	115.25	115.9	2087309	114.1611	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201209	21.68	21.82	21.66	21.82	42667	20.7511	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20201209	37.1	37.28	36.4	36.6	84905	36.6	down	down	correct
MMM.US	3M Company	20201209	172.67	175.64	171.925	175.29	2790944	169.8972	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201209	45.03	45.9699	44.06	44.38	1416486	40.6168	down	down	correct
MMS.US	Maximus Inc	20201209	71.58	72.715	70.0763	72.07	534647	71.1199	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20201209	6.1	6.12	6.09	6.11	166206	5.6574	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201209	12.94	12.99	12.89	12.99	87672	12.4599	up	up	correct
MN.US	Manning & Napier Inc	20201209	5.59	5.9	5.5	5.9	131392	5.8311	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201209	14.81	14.8601	14.81	14.85	50277	14.199	up	up	correct
MNR.US	PC	20201209	24.95	25	24.92	24.95	70668	23.4829
MNRL.US	Brigham Minerals Inc	20201209	11.57	11.9	11.37	11.54	348800	10.7219	down	down	correct
MNSO.US	MINISO Group Holding Limited	20201209	21.03	21.833	20.81	20.93	876500	20.6851	down	up	incorrect
MO.US	Altria Group Inc	20201209	42.37	43.17	42.29	42.98	16687911	39.2012	up	up	correct
MOD.US	Modine Manufacturing Company	20201209	11.75	12.61	11.73	12.11	593626	12.11	up	up	correct
MODN.US	Model N Inc	20201209	32.32	32.87	31.7	31.74	449780	31.74	down	down	correct
MOG.US	A	20201209	84.51	85	82.73	83.48	92216	82.4446	down	down	correct
MOGU.US	MOGU Inc	20201209	2.34	2.355	2.23	2.23	223823	2.23	down	down	correct
MOH.US	Molina Healthcare Inc	20201209	215.76	216.36	207.58	209.76	240058	209.76	down	down	correct
MOS.US	The Mosaic Company	20201209	22.68	22.95	21.87	22.41	4009702	22.2286	down	down	correct
MOV.US	Movado Group Inc	20201209	17.99	18.37	17.21	17.34	267770	16.8179	down	down	correct
MP.US	WS	20201209	27.44	28.22	24.9	26.13	3201751	26.13	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201209	14.79	14.79	14.77	14.79	14759	14.1232
MPC.US	Marathon Petroleum Corporation	20201209	43.18	43.88	41.94	42.64	4302184	40.9751	down	down	correct
MPLN.US	WS	20201209	8.35	8.9	8.35	8.81	5972241	8.81	up	down	incorrect
MPLX.US	MPLX LP	20201209	23.41	23.71	22.5115	22.8	3697681	20.2446	down	down	correct
MPV.US	Barings Participation Investors	20201209	12.01	12.1	11.95	12.1	16189	11.3967	up	up	correct
MPW.US	Medical Properties Trust Inc	20201209	20.64	20.665	20.415	20.6	4199156	19.544	down	down	correct
MPX.US	Marine Products Corporation	20201209	16.36	16.36	15.01	15.01	46737	14.5793	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201209	13.84	14	13.84	13.96	50316	13.2942	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201209	16.65	16.7	16.63	16.67	28480	15.8236	up	up	correct
MRC.US	MRC Global Inc	20201209	6.65	6.65	6.255	6.4	380738	6.4	down	up	incorrect
MRK.US	Merck & Co. Inc	20201209	83.7563	83.8162	82.4772	83.4065	6839992	76.1957	down	down	correct
MRO.US	Marathon Oil Corporation	20201209	7.26	7.4	6.98	7.15	50265660	7.0471	down	down	correct
MS.US	PL	20201209	26.82	26.83	26.745	26.83	49953	25.6357	up	up	correct
MSA.US	MSA Safety Incorporated	20201209	152	152.74	149.79	150.45	159200	148.8386	down	down	correct
MSB.US	Mesabi Trust	20201209	26.61	26.975	26.05	26.34	57732	23.9345	down	down	correct
MSC.US	Studio City International Holdings Limited	20201209	14.5	15.7	14.5	15.7	400	15.7	up	up	correct
MSCI.US	MSCI Inc	20201209	424.93	426.59	411.7	414.62	428854	411.8376	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201209	9.11	9.13	9.0844	9.13	34931	8.594	up	up	correct
MSGE.US	W	20201209	80.6	80.6	79.26	79.99	202682	79.99	down	up	incorrect
MSGS.US	W	20201209	179.39	180.23	175.28	177.47	143488	177.47	down	down	correct
MSI.US	Motorola Solutions Inc	20201209	173.44	175.2	172.09	172.9	566654	169.8996	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20201209	84.98	86.39	84.43	85.49	266889	82.604	up	up	correct
MSP.US	Datto Holding Corp	20201209	26.02	26.4887	25.64	25.64	479419	25.64	down	down	correct
MT.US	ArcelorMittal	20201209	21.16	21.34	20.71	20.88	5067396	20.6867	down	up	incorrect
MTB.US	M&T Bank Corporation	20201209	127.69	129.97	126.61	128.14	751229	124.39	up	down	incorrect
MTCN.US	Arcelormittal	20201209	51.23	51.23	50.29	50.69	63300	50.69	down	down	correct
MTD.US	Mettler	20201209	1157.82	1163.32	1142.67	1150.68	127212	1150.68	down	down	correct
MTDR.US	Matador Resources Company	20201209	12.13	12.56	11.72	12.11	3052685	12.0628	down	down	correct
MTG.US	MGIC Investment Corporation	20201209	12.31	12.44	12.15	12.31	3594358	12.069
MTH.US	Meritage Homes Corporation	20201209	89.14	89.37	85.45	86.28	314197	86.28	down	down	correct
MTL.US	P	20201209	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201209	289.59	293.49	281.99	286.25	548065	284.7719	down	down	correct
MTOR.US	Meritor Inc	20201209	27.89	28.44	27.62	28.08	522530	28.08	up	up	correct
MTR.US	Mesa Royalty Trust	20201209	4.26	4.28	4.16	4.17	13083	3.9606	down	down	correct
MTRN.US	Materion Corporation	20201209	62.21	62.21	59.385	59.48	77440	59.1125	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201209	20.7	20.95	20.65	20.95	65823	20.7563	up	up	correct
MTW.US	The Manitowoc Company Inc	20201209	12.86	13.01	12.58	12.92	278688	12.92	up	down	incorrect
MTX.US	Minerals Technologies Inc	20201209	63.9	63.93	62.68	63.47	103366	63.3026	down	down	correct
MTZ.US	MasTec Inc	20201209	65.59	67.2	64.96	66.64	1128549	66.64	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201209	14.71	14.85	14.7	14.76	61306	14.0069	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201209	14.85	14.85	14.71	14.75	223404	14.0858	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201209	13.33	13.4102	13.33	13.38	22947	12.7503	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201209	4.3	4.33	4.26	4.27	1141660	4.27	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201209	15.23	15.2754	15.2	15.2	7698	14.9647	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201209	14.78	14.8227	14.55	14.59	85992	13.9369	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201209	14.52	14.54	14.52	14.54	20409	13.7832	up	up	correct
MUR.US	Murphy Oil Corporation	20201209	12.45	12.92	12.08	12.4	6995354	12.0874	down	down	correct
MUSA.US	Murphy USA Inc	20201209	125.84	126.94	124.6	126.02	161378	125.1246	up	up	correct
MUX.US	McEwen Mining Inc	20201209	1.03	1.04	0.98	0.981	1835200	0.981	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20201209	9.13	9.24	9.13	9.21	117707	8.7951	up	up	correct
MVO.US	MV Oil Trust	20201209	2.9	3.02	2.82	2.84	171442	2.4664	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201209	15.02	15.02	14.84	14.84	28471	14.1278	down	down	correct
MWA.US	Mueller Water Products Inc	20201209	12.11	12.34	12.1	12.34	758568	12.1582	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20201209	14.31	14.42	13.75	13.93	425252	13.93	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20201209	9.7	9.7	9.61	9.61	1200	9.61	down	down	correct
MXF.US	The Mexico Fund Inc	20201209	13.65	13.7276	13.46	13.54	27570	13.2212	down	down	correct
MXL.US	MaxLinear Inc	20201209	32.79	33.125	30.92	31.16	415617	31.16	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20201209	14.63	14.65	14.49	14.51	33416	13.8675	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20201209	14.44	14.45	14.39	14.43	38060	13.7435	down	down	correct
MYE.US	Myers Industries Inc	20201209	18.83	18.96	18.15	18.44	146745	17.9585	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201209	14.18	14.24	14.16	14.24	118857	13.6009	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201209	14.34	14.36	14.29	14.36	31238	13.6191	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201209	13.21	13.23	13.17	13.17	68995	12.5488	down	down	correct
MYOV.US	Myovant Sciences Ltd	20201209	24.27	25.1	23.6806	24.69	1026235	24.69	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201209	15.16	15.189	15.08	15.17	142045	14.5412	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20201209	15.09	15.16	15.0776	15.13	586081	14.4548	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201209	14.2	14.3	14.2	14.22	72983	13.6351	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20201209	3.26	3.27	3.17	3.19	2358880	3.1231	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201209	15.92	15.97	15.76	15.76	11857	15.1691	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201209	23.38	23.47	23.26	23.33	45209	22.01	down	down	correct
NBHC.US	National Bank Holdings Corporation	20201209	33.96	34.08	33.31	33.46	191210	32.7429	down	down	correct
NBR.US	Nabors Industries Ltd	20201209	67.01	70.99	66.317	68.18	572329	68.18	up	up	correct
NC.US	NACCO Industries Inc	20201209	29.78	30.4709	29	29	21073	28.148	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201209	10.53	10.53	10.49	10.49	42400	10.1705	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201209	28.97	28.98	26.2	27.26	43942941	27.26	down	down	correct
NCR.US	NCR Corporation	20201209	33.01	34.24	33	33.61	1580065	33.61	up	up	correct
NCV.US	PA	20201209	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201209	26.47	26.47	26.43	26.43	900	26.43	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201209	15.3	15.318	15.16	15.25	106800	14.3382	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201209	13.75	13.95	13.7	13.83	16891	13.4173	up	up	correct
NEA.US	Nuveen AMT	20201209	14.98	14.98	14.89	14.97	683244	14.3217	down	down	correct
NEE.US	PP	20201209	48.95	49.06	48.296	48.94	308256	48.94	down	down	correct
NEM.US	Newmont Corporation	20201209	61.15	61.31	59.66	59.98	5985827	57.4457	down	down	correct
NEP.US	NextEra Energy Partners LP	20201209	64.82	64.96	61.79	62.22	599730	60.2431	down	down	correct
NET.US	Cloudflare Inc	20201209	82.01	82.36	75.73	77.31	6031200	77.31	down	up	incorrect
NETI.US	Eneti Inc	20201209	16.18	17.01	15.8674	16.36	230224	16.2469	up	up	correct
NEU.US	NewMarket Corporation	20201209	391.02	396.03	387.83	392.33	24809	381.4598	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201209	15.63	15.82	15.61	15.77	51292	14.8429	up	up	correct
NEW.US	Puxin Limited	20201209	7.1	7.39	7	7.04	358100	7.04	down	up	incorrect
NEWR.US	New Relic Inc	20201209	63.98	63.98	61.58	61.91	380609	61.91	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20201209	3.78	3.94	3.59	3.67	2678200	3.67	down	down	correct
NEXA.US	Nexa Resources S.A	20201209	9.11	9.11	8.54	8.62	32843	8.4053	down	down	correct
NFG.US	National Fuel Gas Company	20201209	42.22	42.6	41.88	42.51	296612	40.9815	up	up	correct
NFH.US	WS	20201209	8.8	8.83	8.72	8.72	89542	8.72	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201209	13.35	13.41	13.18	13.25	278172	12.2654	down	down	correct
NGG.US	National Grid plc	20201209	60.12	60.28	59.8907	60.21	500817	57.1744	up	up	correct
NGL.US	PC	20201209	13.2	13.71	12.9	13.21	21006	12.6253	up	up	correct
NGS.US	Natural Gas Services Group Inc	20201209	12	12	11.64	11.87	56000	11.87	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201209	13.59	13.97	13.58	13.8	83239	13.5675	up	up	correct
NGVT.US	Ingevity Corporation	20201209	72.7	73.17	72.07	72.71	223600	72.71	up	up	correct
NHI.US	National Health Investors Inc	20201209	67.07	68.05	66.585	67.87	213992	63.8871	up	up	correct
NI.US	PB	20201209	28.13	28.38	28	28.37	18873	26.7512	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201209	13.91	13.92	13.82	13.89	76329	13.3808	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201209	27.91	27.91	27.485	27.68	56394	24.4822	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201209	10.48	10.56	10.46	10.5	33863	10.1766	up	down	incorrect
NINE.US	Nine Energy Service Inc	20201209	2.85	3.12	2.31	2.38	529577	2.38	down	down	correct
NIO.US	NIO Inc	20201209	47.08	47.2	42.96	44.01	121387900	44.01	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201209	14.53	14.5506	14.42	14.46	32808	13.977	down	down	correct
NJR.US	New Jersey Resources Corporation	20201209	33.52	34.06	33.15	33.25	543612	31.8014	down	down	correct
NKE.US	NIKE Inc	20201209	140.57	140.57	138.27	138.79	4341305	137.7542	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201209	12.86	12.95	12.83	12.888	29140	12.3847	up	up	correct
NKX.US	Nuveen California AMT	20201209	15.74	15.74	15.63	15.66	196787	15.0226	down	down	correct
NL.US	NL Industries Inc	20201209	5.31	5.3283	5.05	5.05	25172	4.8743	down	down	correct
NLS.US	Nautilus Inc	20201209	17.6	18.12	16.92	17	2269231	17	down	down	correct
NLSN.US	Nielsen Holdings plc	20201209	17.67	19.15	17.56	19.12	14853740	18.9302	up	down	incorrect
NLY.US	PI	20201209	24.69	24.71	24.55	24.57	81512	23.3845	down	down	correct
NM.US	PH	20201209	5.62	5.62	5.16	5.31	14024	5.31	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201209	13	13.1	12.91	12.93	376700	12.2457	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20201209	0.501	0.5199	0.49	0.49	35666	4.9	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201209	11.39	11.45	11.39	11.44	15962	11.0822	up	up	correct
NMM.US	Navios Maritime Partners L.P	20201209	8.74	8.87	8.42	8.59	155160	8.5181	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20201209	5.51	5.51	4.6959	5.51	4406	5.51
NMPRH.US	Navios Maritime Holdings Inc	20201209	5.62	5.62	5.16	5.31	14024	5.31	down	down	correct
NMR.US	Nomura Holdings Inc	20201209	5.25	5.25	5.19	5.22	115249	5.0943	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201209	14.77	14.92	14.64	14.68	5622	14.0972	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201209	14.65	14.65	14.37	14.39	16540	13.8799	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201209	14.03	14.05	13.95	13.99	303271	13.2838	down	down	correct
NNI.US	Nelnet Inc	20201209	70.19	70.4	68.88	70.1	66688	69.2929	down	down	correct
NNN.US	National Retail Properties Inc	20201209	39.13	39.6	39.01	39.38	907404	37.5866	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201209	10.09	10.13	10.04	10.04	33109	6.2435	down	up	incorrect
NOA.US	North American Construction Group Ltd	20201209	10.56	10.76	10.27	10.35	112825	10.2508	down	down	correct
NOAH.US	Noah Holdings Limited	20201209	35.5	37.48	35.25	36.98	264320	36.98	up	up	correct
NOC.US	Northrop Grumman Corporation	20201209	302.14	304.71	300.07	303.73	730552	299.7017	up	up	correct
NOK.US	Nokia Corporation	20201209	4.24	4.28	4.18	4.19	31808830	4.19	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201209	14.03	14.03	14.03	14.03	160	13.5427
NOMD.US	Nomad Foods Limited	20201209	25.33	25.57	25.09	25.2	1337017	25.2	down	up	incorrect
NOV.US	NOV Inc	20201209	14.47	14.69	14.08	14.44	7628697	14.3784	down	down	correct
NOVA.US	Sunnova Energy International Inc	20201209	40.59	41.2	36.81	38.48	1954500	38.48	down	down	correct
NOW.US	ServiceNow Inc	20201209	544.43	545	525.65	527.99	1637492	527.99	down	down	correct
NP.US	Neenah Inc	20201209	54.41	55.48	54.28	55.03	89892	53.1225	up	up	correct
NPK.US	National Presto Industries Inc	20201209	93.24	94.3	91.44	91.44	26533	86.3923	down	down	correct
NPO.US	EnPro Industries Inc	20201209	73.29	74	72.99	73.34	98558	72.4828	up	up	correct
NPTN.US	NeoPhotonics Corporation	20201209	8.82	8.85	8.22	8.46	740040	8.46	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201209	15.7763	15.975	15.7301	15.975	5069	15.4165	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201209	14.27	14.35	14.17	14.27	70555	13.6375
NR.US	Newpark Resources Inc	20201209	2.02	2.09	1.88	1.94	1223900	1.94	down	down	correct
NREF.US	PA	20201209	25.69	25.6995	25.643	25.65	1508	24.1207	down	down	correct
NRG.US	NRG Energy Inc	20201209	34.1	34.46	33.7	33.81	1676936	32.7221	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201209	8.93	9.13	8.58	8.58	321264	7.9422	down	down	correct
NRK.US	Nuveen New York AMT	20201209	13.36	13.43	13.35	13.36	90448	12.8166
NRP.US	Natural Resource Partners L.P	20201209	15	15	14.75	14.935	12009	13.7121	down	down	correct
NRT.US	North European Oil Royalty Trust	20201209	2.88	2.92	2.88	2.92	32765	2.7221	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201209	27.79	27.806	27.6	27.77	21700	26.397	down	down	correct
NRZ.US	PC	20201209	20.25	20.43	20.149	20.35	52379	18.9688	up	up	correct
NS.US	PC	20201209	21.45	21.59	21.335	21.59	14014	19.6847	up	up	correct
NSA.US	PA	20201209	33.96	34.37	33.57	33.95	279374	32.6059	down	down	correct
NSC.US	Norfolk Southern Corporation	20201209	238.46	241.58	238.04	240.86	972000	237.1381	up	up	correct
NSCO.US	WS	20201209	6.19	6.5	6.0159	6.29	394542	6.29	up	up	correct
NSH.US	WS	20201209	107	107	107	107	10000	107
NSL.US	Nuveen Senior Income Fund	20201209	5.21	5.25	5.2	5.24	92696	4.8587	up	up	correct
NSP.US	Insperity Inc	20201209	88.29	88.29	86.53	87.01	372246	84.0646	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201209	31.59	31.9	31.18	31.2	149282	29.7316	down	down	correct
NTCO.US	Natura &Co Holding S.A	20201209	19.18	19.24	18.44	18.57	248700	18.57	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20201209	22.33	22.5521	22.1	22.15	95328	20.9071	down	down	correct
NTP.US	Nam Tai Property Inc	20201209	5.03	5.2	4.95	5.04	68500	5.04	up	up	correct
NTR.US	Nutrien Ltd	20201209	50.28	50.53	49.545	50.11	823937	48.4957	down	down	correct
NTST.US	NETSTREIT Corp	20201209	18.93	19.14	18.23	18.38	241131	17.7127	down	down	correct
NTZ.US	Natuzzi S.p.A	20201209	12.6	13.52	12.01	12.85	112100	12.85	up	up	correct
NUE.US	Nucor Corporation	20201209	57.03	57.39	56	56.43	1458045	55.2478	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201209	15.73	15.76	15.67	15.7	21883	15.0847	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20201209	52.28	52.88	51.68	51.74	271683	50.237	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201209	11.03	11.08	10.9	10.9	243689	10.5633	down	down	correct
NUW.US	Nuveen AMT	20201209	16.3	16.3568	16.3	16.32	17381	15.7271	up	down	incorrect
NVG.US	Nuveen AMT	20201209	16.82	16.9	16.805	16.87	294936	15.9901	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201209	7.92	8.1399	7.7	7.89	167613	7.89	down	up	incorrect
NVR.US	NVR Inc	20201209	3964.52	4034.3401	3962.48	4034.3201	28400	4034.3201	up	down	incorrect
NVRO.US	Nevro Corp	20201209	165.28	166.99	159.015	161.99	216840	161.99	down	up	incorrect
NVS.US	Novartis AG	20201209	91.86	91.89	91.15	91.61	1049342	88.0758	down	down	correct
NVST.US	Envista Holdings Corporation	20201209	32.39	32.57	31.52	31.66	1334900	31.66	down	up	incorrect
NVT.US	nVent Electric plc	20201209	24.3	24.345	23.81	24.1	1055773	23.5242	down	down	correct
NVTA.US	Invitae Corporation	20201209	55.72	58.28	52.42	52.58	3868171	52.58	down	up	incorrect
NWG.US	NatWest Group plc	20201209	4.47	4.495	4.43	4.47	1082208	4.3403
NWN.US	Northwest Natural Holding Company	20201209	47.83	48.21	47.52	47.81	139456	45.9903	down	up	incorrect
NX.US	Quanex Building Products Corporation	20201209	21.92	22.18	21.67	21.98	121008	21.6134	up	up	correct
NXC.US	Nuveen California Select Tax	20201209	15.92	15.99	15.905	15.95	10095	15.3912	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201209	14.32	14.33	14.29	14.3	19379	13.6513	down	down	correct
NXN.US	Nuveen New York Select Tax	20201209	13.27	13.3	13.26	13.3	18500	12.8682	up	up	correct
NXP.US	Nuveen Select Tax	20201209	16.53	16.85	16.518	16.85	46987	16.2845	up	up	correct
NXQ.US	Nuveen Select Tax	20201209	15.52	15.52	15.45	15.49	20243	14.9562	down	down	correct
NXR.US	Nuveen Select Tax	20201209	16.85	17.185	16.85	17.12	11286	16.5017	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20201209	44.53	44.78	43.58	43.68	83408	42.3026	down	down	correct
NYC.US	New York City REIT Inc	20201209	9.8	9.875	9.5521	9.75	8744	9.4488	down	down	correct
NYCB.US	PU	20201209	46.65	46.65	46.35	46.5611	1805	46.5611	down	up	incorrect
NYT.US	The New York Times Company	20201209	47.3	50.42	47.015	50.26	4362759	49.9783	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201209	15.99	16	15.87	15.94	268775	15.207	down	down	correct
O.US	Realty Income Corporation	20201209	60.45	61.29	60.19	60.69	4580166	58.162	up	up	correct
OACB.US	WS	20201209	10.03	10.08	10.02	10.05	104153	10.05	up	up	correct
OAK.US	PB	20201209	27.69	27.7	27.59	27.64	7970	25.9979	down	down	correct
OC.US	Owens Corning	20201209	75.83	76.87	74.87	75.25	1186002	74.3332	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201209	20.5	21.11	20.4	20.56	271400	20.56	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20201209	24.48	26.2	24.28	26.05	121700	26.05	up	up	correct
ODC.US	Oil	20201209	35.6	36.19	34.97	35.75	19321	34.703	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20201209	16.59	16.65	15.92	16.1	290341	16.1	down	down	correct
OFC.US	Corporate Office Properties Trust	20201209	25.75	25.84	25.34	25.64	1285165	24.6149	down	down	correct
OFG.US	OFG Bancorp	20201209	18.03	18.07	17.63	17.87	145407	17.5882	down	down	correct
OGE.US	OGE Energy Corp	20201209	32.66	32.86	32.265	32.81	1025916	31.2354	up	down	incorrect
OGS.US	ONE Gas Inc	20201209	79.02	79.76	78.622	79.42	176474	76.9288	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20201209	37.91	38.08	37.3012	37.87	1547447	35.0835	down	down	correct
OI.US	O	20201209	12.41	12.55	12.24	12.33	936246	12.33	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201209	7.67	7.74	7.67	7.72	59306	7.3384	up	up	correct
OIBR.US	C	20201209	2.29	2.36	2.25	2.3	2553394	2.3	up	up	correct
OII.US	Oceaneering International Inc	20201209	7.65	8.06	7.47	7.65	1395939	7.65
OIS.US	Oil States International Inc	20201209	5.29	5.52	4.96	5.11	913278	5.11	down	down	correct
OKE.US	ONEOK Inc	20201209	41.46	41.935	39.65	40.22	3292944	37.3941	down	down	correct
OLN.US	Olin Corporation	20201209	23.61	24.06	23.23	23.55	1954210	23.1203	down	down	correct
OLP.US	One Liberty Properties Inc	20201209	20.58	20.8678	20.2	20.66	94164	19.0174	up	down	incorrect
OMC.US	Omnicom Group Inc	20201209	64.86	65.23	64.045	64.36	1749493	61.3995	down	down	correct
OMF.US	OneMain Holdings Inc	20201209	40.1	41.17	39.99	40.73	515400	34.2511	up	up	correct
OMI.US	Owens & Minor Inc	20201209	25.35	29.06	25.27	28.58	3169022	28.5702	up	up	correct
ONE.US	OneSmart International Education Group Limited	20201209	3.827	3.88	3.78	3.79	191800	3.79	down	down	correct
ONTO.US	Onto Innovation Inc	20201209	47.83	47.915	45.53	45.71	266072	45.71	down	down	correct
OOMA.US	Ooma Inc	20201209	16.93	17.05	16.18	16.34	187500	16.34	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20201209	30.9	31.1	30.4012	30.52	62932	28.5964	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20201209	11.53	11.54	11.13	11.3	624559	11.136	down	down	correct
ORA.US	Ormat Technologies Inc	20201209	79.31	79.57	74.86	75.37	547139	74.8788	down	down	correct
ORAN.US	Orange S.A	20201209	12.39	12.43	12.2789	12.33	478255	11.3744	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20201209	5.45	5.475	5.35	5.41	1259546	4.6672	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201209	13.01	13.1238	12.56	12.9	4118236	11.724	down	down	correct
ORCL.US	Oracle Corporation	20201209	58.89	59.91	58.8	59.73	12204060	58.8236	up	up	correct
ORI.US	Old Republic International Corporation	20201209	18.71	18.88	18.56	18.85	1517367	16.2207	up	up	correct
ORN.US	Orion Group Holdings Inc	20201209	4.85	4.85	4.44	4.52	360120	4.52	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20201209	2.19	2.25	2.15	2.17	148638	2.17	down	up	incorrect
OSH.US	Oak Street Health Inc	20201209	54.21	56	52.92	54	589554	54	down	down	correct
OSK.US	Oshkosh Corporation	20201209	85.25	86.22	84.36	85.57	558832	84.5596	up	up	correct
OTIS.US	W	20201209	65.75	66.21	65.19	65.49	1668614	65.49	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20201209	19.95	20	19.64	19.81	1159300	19.6487	down	down	correct
OVV.US	Ovintiv Inc	20201209	15.29	15.951	14.745	14.89	4735621	14.5741	down	down	correct
OXM.US	Oxford Industries Inc	20201209	62.5	63.17	60	60	268006	59.022	down	down	correct
OXY.US	Occidental Petroleum Corporation	20201209	19.65	20.4	18.82	19.39	44634837	19.3628	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201209	108.88	108.89	107.14	107.82	36658	104.2753	down	down	correct
PACK.US	Ranpak Holdings Corp	20201209	11.86	12.21	11.715	12.1	201700	12.1	up	up	correct
PAG.US	Penske Automotive Group Inc	20201209	56.65	58.91	56.43	58.83	378237	57.6101	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20201209	48.26	48.95	46.24	46.46	2675400	46.46	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201209	15.36	15.39	15.29	15.33	8971	14.7482	down	down	correct
PAM.US	Pampa Energía S.A	20201209	13.78	13.98	13.39	13.51	92902	13.51	down	down	correct
PAR.US	PAR Technology Corporation	20201209	58.4	60.5	57.1	57.46	180000	57.46	down	down	correct
PARR.US	Par Pacific Holdings Inc	20201209	13.46	13.75	12.83	13.12	269244	13.12	down	down	correct
PAYC.US	Paycom Software Inc	20201209	437.43	441.01	420.23	421.66	340018	421.66	down	down	correct
PB.US	Prosperity Bancshares Inc	20201209	66.75	67.08	65.96	66.51	272744	64.2376	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20201209	26.89	27.2	26.33	26.72	956264	24.9852	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201209	26.6	26.6	26.19	26.19	2092	24.4991	down	up	incorrect
PBF.US	PBF Energy Inc	20201209	7.97	8.32	7.6849	7.97	7015496	7.97
PBFX.US	PBF Logistics LP	20201209	10.01	10.18	9.72	9.81	172838	8.9869	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20201209	37.8	37.99	37.19	37.56	349200	37.56	down	down	correct
PBI.US	Pitney Bowes Inc	20201209	5.97	6.08	5.655	5.68	2486203	5.5406	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20201209	10.72	10.81	10.42	10.56	26335430	8.5731	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20201209	10.53	10.59	10.2301	10.41	6884998	9.4833	down	down	correct
PBT.US	Permian Basin Royalty Trust	20201209	3.25	3.28	3.1901	3.27	120869	3.1293	up	up	correct
PBY.US	Prospect Capital Corporation	20201209	25.56	25.63	25.4473	25.5	6478	24.7287	down	down	correct
PCF.US	High Income Securities Fund	20201209	8.6	8.67	8.35	8.62	310769	7.7178	up	up	correct
PCG.US	PG&E Corporation	20201209	12.32	12.45	12.21	12.39	20102189	12.39	up	up	correct
PCGU.US	PG&E Corporation	20201209	120.99	121.93	120.76	121.68	4200	115.6218	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201209	21.3	21.3	21.15	21.2	613386	19.1259	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20201209	9.23	9.24	9.18	9.22	74261	8.8096	down	up	incorrect
PCM.US	PCM Fund Inc	20201209	10.88	11.04	10.88	10.96	27030	10.0121	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201209	17.26	17.3091	17.22	17.29	61194	15.9425	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201209	18.185	18.24	18.06	18.18	15792	17.4298	down	down	correct
PD.US	PagerDuty Inc	20201209	41.17	44.13	40.77	41.22	2421493	41.22	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201209	27.15	27.2005	27.06	27.13	315554	24.4688	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20201209	16.27	16.42	16.065	16.41	670711	15.6719	up	up	correct
PDS.US	Precision Drilling Corporation	20201209	21.85	21.93	19.895	20.35	172543	20.35	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20201209	14.43	14.53	14.3983	14.48	124863	13.3469	up	up	correct
PEAK.US	Healthpeak Properties Inc	20201209	30.91	30.91	30.15	30.49	4813211	29.4176	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20201209	56.94	57.25	56.47	56.89	1597078	55.0147	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20201209	1.06	1.08	1	1.01	3135200	1.01	down	down	correct
PEN.US	Penumbra Inc	20201209	206.71	214.34	202.13	209.18	1318900	209.18	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20201209	11.85	11.95	11.71	11.8	142646	11.1511	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201209	19.12	19.51	19.0901	19.23	25071	18.0502	up	down	incorrect
PFE.US	Pfizer Inc	20201209	43.07	43.0797	41.13	41.85	86118487	40.2742	down	up	incorrect
PFGC.US	Performance Food Group Company	20201209	47.83	48.59	47.275	47.71	952600	47.71	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201209	25.98	26.02	25.9593	25.98	71934	24.9599
PFL.US	PIMCO Income Strategy Fund	20201209	11.45	11.45	11.36	11.45	118662	10.4123
PFN.US	PIMCO Income Strategy Fund II	20201209	10.15	10.1575	10.08	10.09	278130	9.1559	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201209	12.96	13.075	12.96	13.05	11366	12.166	up	up	correct
PFS.US	Provident Financial Services Inc	20201209	17.46	17.64	17.27	17.35	269335	16.6566	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20201209	58.66	59.6	58.34	58.79	601664	58.0528	up	up	correct
PG.US	The Procter & Gamble Company	20201209	137.83	138.04	136.25	136.41	6773608	133.0641	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201209	9.96	10.03	9.82	9.87	44806	9.084	down	up	incorrect
PGR.US	The Progressive Corporation	20201209	92.32	93.93	92.12	93.6	2833617	87.6664	up	up	correct
PGRE.US	Paramount Group Inc	20201209	9.41	9.425	9.22	9.38	1578479	9.1081	down	down	correct
PGTI.US	PGT Innovations Inc	20201209	19.88	20.335	19.88	20.16	343487	20.16	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20201209	11.9	11.93	11.711	11.85	70293	10.9925	down	down	correct
PH.US	Parker	20201209	275.18	276.93	272.38	276.32	587795	272.7618	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201209	10.85	10.92	10.85	10.88	130733	10.149	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20201209	52.25	52.25	51.31	51.57	274948	50.659	down	down	correct
PHI.US	PLDT Inc	20201209	27.55	28.01	27.47	27.93	38244	26.179	up	up	correct
PHK.US	PIMCO High Income Fund	20201209	6.2	6.22	6.17	6.19	404791	5.6265	down	down	correct
PHM.US	PulteGroup Inc	20201209	42.51	42.62	41.45	42.08	3005264	41.4805	down	down	correct
PHR.US	Phreesia Inc	20201209	50.65	54.46	49	52.61	1177600	52.61	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201209	9.18	9.22	9.13	9.17	69475	8.3387	down	down	correct
PHX.US	PHX Minerals Inc	20201209	2.2	2.2	2	2.1	168926	2.0708	down	down	correct
PIAI.US	WS	20201209	9.87	9.9611	9.87	9.94	3139	9.94	up	up	correct
PII.US	Polaris Inc	20201209	94.72	95.6	93.94	94.93	556428	93	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20201209	4.19	4.2	4.16	4.19	120138	3.9091
PINE.US	Alpine Income Property Trust Inc	20201209	15.58	15.58	15.2	15.4	16639	14.3721	down	down	correct
PING.US	Ping Identity Holding Corp	20201209	26.1	26.2	24.75	25.34	1337800	25.34	down	down	correct
PINS.US	Pinterest Inc	20201209	69.9	72.72	67.45	68.47	10697500	68.47	down	down	correct
PIPR.US	Piper Sandler Companies	20201209	98.87	100	97.45	99.14	63900	94.6385	up	up	correct
PJT.US	PJT Partners Inc	20201209	75.35	76.99	74.81	74.95	166885	71.9193	down	down	correct
PK.US	Park Hotels & Resorts Inc	20201209	17.9	18.28	17.7	18.15	4418500	18.15	up	down	incorrect
PKD.US	Parker Drilling Company	20201209	0.043	0.045	0.039	0.039	418472	0.039	down	up	incorrect
PKE.US	Park Aerospace Corp	20201209	14.19	14.19	13.75	13.9	74454	13.5031	down	down	correct
PKG.US	Packaging Corporation of America	20201209	137.01	138.95	135.35	136.32	646482	131.5493	down	up	incorrect
PKI.US	PerkinElmer Inc	20201209	147.89	147.89	142.95	143.91	886282	143.6444	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20201209	25.57	25.7	25.52	25.61	61900	23.2838	up	up	correct
PKX.US	POSCO	20201209	62.64	62.84	61.445	61.83	124046	60.2506	down	down	correct
PLAN.US	Anaplan Inc	20201209	72.19	73.05	69.08	70.17	1806000	70.17	down	up	incorrect
PLD.US	Prologis Inc	20201209	97.22	97.29	95.16	96.43	2919242	93.9808	down	down	correct
PLNT.US	Planet Fitness Inc	20201209	76.51	79.6	76.51	77.32	1811400	77.32	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20201209	42.89	43.315	42.06	43.02	198885	41.5699	up	up	correct
PLTR.US	Palantir Technologies Inc	20201209	28.68	28.85	25.33	26.63	79634716	26.63	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20201209	13.49	13.5988	13.29	13.46	188343	12.867	down	down	correct
PM.US	Philip Morris International Inc	20201209	83.18	84.98	82.84	84.61	6900021	79.2409	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201209	14.11	14.22	14.1001	14.21	58987	13.519	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20201209	14.59	14.73	14.55	14.71	112944	14.024	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20201209	7.96	8.02	7.92	7.94	130107	7.5574	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20201209	13.56	13.6	13.52	13.56	40240	12.7812
PMT.US	PennyMac Mortgage Investment Trust	20201209	17.95	17.99	17.43	17.49	560828	15.8864	down	down	correct
PMVC.US	WS	20201209	9.84	9.85	9.8	9.81	14463	9.81	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20201209	12	12.05	11.9801	12.05	75397	11.5183	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20201209	142.66	143.82	141.49	143.28	2054039	139.5395	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201209	11.82	11.8775	11.82	11.85	8203	11.3675	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201209	10.67	10.7501	10.67	10.67	18826	10.2355
PNM.US	PNM Resources Inc	20201209	49.14	49.27	49.03	49.14	1016502	47.8449
PNR.US	Pentair plc	20201209	51.78	52.7	51.38	52.6	1535396	51.9639	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20201209	81.83	82.32	80.57	81.33	1133713	77.8622	down	down	correct
POLY.US	Plantronics Inc	20201209	27.77	28.2	25.72	26.03	970719	26.03	down	down	correct
POR.US	Portland General Electric Company	20201209	41.55	42.02	41.14	41.9	669483	40.0684	up	up	correct
POST.US	Post Holdings Inc	20201209	94.27	94.38	93.22	94.14	282275	94.14	down	down	correct
PPG.US	PPG Industries Inc	20201209	145.2	145.81	143.5176	145.39	959134	143.3399	up	up	correct
PPL.US	PPL Corporation	20201209	28.64	28.97	28.56	28.88	4465610	27.2723	up	up	correct
PPT.US	Putnam Premier Income Trust	20201209	4.65	4.67	4.605	4.61	362807	4.2828	down	down	correct
PRA.US	ProAssurance Corporation	20201209	16.74	17.42	16.35	17.36	324922	17.1707	up	up	correct
PRG.US	PROG Holdings Inc	20201209	55.94	56.89	52	53.98	1370668	53.98	down	down	correct
PRGO.US	Perrigo Company plc	20201209	49.04	49.1	48.11	48.48	943932	47.3543	down	down	correct
PRI.US	Primerica Inc	20201209	139.75	140.45	138.43	139.01	156251	137.3103	down	up	incorrect
PRLB.US	Proto Labs Inc	20201209	148	156.065	148	150.75	381995	150.75	up	up	correct
PRMW.US	Primo Water Corporation	20201209	15.73	15.89	15.6699	15.84	1371830	15.6212	up	up	correct
PRO.US	PROS Holdings Inc	20201209	43.74	44.11	42.74	43.88	240464	43.88	up	down	incorrect
PRPB.US	WS	20201209	10.19	10.19	9.99	10.05	234000	10.05	down	up	incorrect
PRS.US	Prudential Financial Inc	20201209	27.88	27.91	27.81	27.88	51970	26.4969
PRT.US	PermRock Royalty Trust	20201209	2.75	2.9358	2.75	2.89	41402	2.6439	up	up	correct
PRTY.US	Party City Holdco Inc	20201209	5.37	5.645	5.16	5.42	5426939	5.42	up	up	correct
PRU.US	Prudential Financial Inc	20201209	81.35	81.64	79.72	80.23	1592929	76.5469	down	down	correct
PSA.US	Public Storage	20201209	222.04	223.54	217.54	219.64	714635	211.8589	down	down	correct
PSB.US	PZ	20201209	27.25	27.27	27.12	27.12	16819	25.926	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201209	28.33	28.68	28.1701	28.4847	20142	26.0038	up	up	correct
PSFE.US	WT	20201209	3.17	3.4	2.86	2.99	5189461	2.99	down	down	correct
PSN.US	Parsons Corporation	20201209	36.68	36.875	36.36	36.59	486800	36.59	down	down	correct
PSO.US	Pearson plc	20201209	8.89	9.05	8.8824	9.02	680516	8.7915	up	up	correct
PSTG.US	Pure Storage Inc	20201209	21.21	22.35	20.883	21.13	5348000	21.13	down	down	correct
PSTH.US	WT	20201209	9.8	9.92	9.26	9.79	143767	9.79	down	down	correct
PSTL.US	Postal Realty Trust Inc	20201209	15.61	16.17	15.61	15.94	19200	15.2194	up	up	correct
PSX.US	Phillips 66	20201209	68.46	70.095	66.9832	68.77	3602172	65.6604	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20201209	29	29.9	28.6	28.77	1024422	25.982	down	down	correct
PTA.US	Cohen & Steers Tax	20201209	25.29	25.5	25.24	25.35	124200	23.5544	up	up	correct
PTR.US	PetroChina Company Limited	20201209	30.67	30.67	29.9	30.07	166793	27.9305	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201209	18.04	18.0488	17.96	18.02	330533	16.5108	down	up	incorrect
PUK.US	Prudential plc	20201209	34.85	34.99	34.25	34.51	402820	33.2138	down	up	incorrect
PUKPRA.US	PUKPRA	20201209	27.69	27.7014	27.53	27.65	11265	26.8379	down	down	correct
PUMP.US	ProPetro Holding Corp	20201209	6.92	7.19	6.77	6.87	1849200	6.87	down	down	correct
PVG.US	Pretium Resources Inc	20201209	11.65	11.73	11.15	11.29	991755	11.29	down	down	correct
PVH.US	PVH Corp	20201209	92.12	94.49	90.52	93.66	1241048	93.6306	up	up	correct
PVL.US	Permianville Royalty Trust	20201209	0.8	0.88	0.785	0.8254	482186	0.7893	up	up	correct
PWR.US	Quanta Services Inc	20201209	72.12	73.52	72.12	73.1	1072352	72.9046	up	up	correct
PXD.US	Pioneer Natural Resources Company	20201209	115.64	116.23	112.25	114.43	2038519	109.6941	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201209	9	9.03	8.91	8.95	19014	8.5746	down	down	correct
PYS.US	PPlus Trust Series RRD	20201209	18.04	18.5	18.04	18.5	819	17.2506	up	up	correct
PYT.US	PPLUS Trust Series GSC	20201209	23.25	23.25	23.25	23.25	1480	22.5368
PZC.US	PIMCO California Municipal Income Fund III	20201209	10.64	10.68	10.48	10.49	24921	10.05	down	down	correct
PZN.US	Pzena Investment Management Inc	20201209	7.14	7.33	6.86	7.09	93742	6.8508	down	down	correct
QD.US	Qudian Inc	20201209	1.38	1.39	1.3	1.31	3531100	1.31	down	down	correct
QGEN.US	QIAGEN N.V	20201209	50.36	50.4	49.06	49.48	572460	49.48	down	down	correct
QS.US	WS	20201209	73.23	87.5	65	75.14	53420855	75.14	up	up	correct
QSR.US	Restaurant Brands International Inc	20201209	60.16	61.52	59.92	61.32	1476125	58.7782	up	up	correct
QTWO.US	Q2 Holdings Inc	20201209	115.12	115.48	112.34	113	426925	113	down	up	incorrect
QUOT.US	Quotient Technology Inc	20201209	8.6	8.71	8.51	8.55	467631	8.55	down	down	correct
QVCC.US	QVCC	20201209	25.05	25.13	25.044	25.06	32000	23.5739	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201209	25.54	25.6	25.42	25.4684	29724	23.9353	down	down	correct
R.US	Ryder System Inc	20201209	62	62.79	60.86	61.94	361196	60.0844	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201209	18.37	18.5	18.28	18.31	259071	16.2	down	down	correct
RACE.US	Ferrari N.V	20201209	216.68	217.49	213.56	214.95	285932	213.8918	down	down	correct
RAD.US	Rite Aid Corporation	20201209	18.5	20.32	18.08	19.5	9404275	19.5	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20201209	70.37	71.99	65.8	67.7	946346	67.7	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201209	72.28	72.805	70.36	70.75	492950	69.6961	down	down	correct
RBAC.US	WS	20201209	10.65	10.83	10.5	10.64	795848	10.64	down	down	correct
RBC.US	Regal Beloit Corporation	20201209	119.86	122.11	118.51	119.28	263869	118.1879	down	down	correct
RBOT.US	WT	20201209	0.85	0.95	0.8118	0.93	78424	0.93	up	up	correct
RC.US	Ready Capital Corporation	20201209	12.35	12.4	11.83	11.98	694905	10.7241	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201209	24.7567	24.7567	24.61	24.64	8225	23.7963	down	down	correct
RCB.US	Ready Capital Corporation	20201209	24.01	24.07	24.01	24.07	600	23.713	up	up	correct
RCF.US	UN	20201209	52	52.55	51.2	51.7	2302410	51.7	down	down	correct
RCI.US	Rogers Communications Inc	20201209	46.68	47.69	46.68	47.6	2813951	45.6822	up	up	correct
RCL.US	Royal Caribbean Group	20201209	83.91	84.97	80.8714	82.37	6767523	82.37	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20201209	7.03	7.0346	6.91	6.96	143134	6.3664	down	down	correct
RCUS.US	Arcus Biosciences Inc	20201209	30.25	30.97	28.6	29.36	528300	29.36	down	up	incorrect
RDN.US	Radian Group Inc	20201209	19.73	20.18	19.68	20	2426836	19.5086	up	up	correct
RDS.US	B	20201209	36.32	36.53	35.325	35.79	2792846	35.79	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201209	67.93	68.37	67.26	68	181031	67.3238	up	up	correct
RE.US	Everest Re Group Ltd	20201209	235.54	236.75	231.85	236	251256	230.5072	up	up	correct
RELX.US	RELX PLC	20201209	24.34	24.36	24.13	24.25	443140	23.6702	down	down	correct
RENN.US	Renren Inc	20201209	6.69	6.89	5.86	6.08	279700	6.08	down	down	correct
RES.US	RPC Inc	20201209	3.73	3.77	3.56	3.61	345842	3.61	down	up	incorrect
REV.US	Revlon Inc	20201209	13	13.3561	12.58	12.61	461401	12.61	down	down	correct
REVG.US	REV Group Inc	20201209	10.3	10.5	10.3	10.45	144153	10.3873	up	up	correct
REX.US	REX American Resources Corporation	20201209	92.83	93.28	88.59	91	24500	91	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20201209	47.75	48.34	47.046	47.11	897245	46.2923	down	down	correct
REZI.US	Resideo Technologies Inc	20201209	19.51	19.86	18.55	18.76	832600	18.76	down	up	incorrect
RF.US	Regions Financial Corporation	20201209	16.08	16.11	15.72	15.87	9757816	15.3966	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201209	13.2	13.23	12.96	12.98	80779	11.9376	down	down	correct
RFL.US	Rafael Holdings Inc	20201209	21.86	21.9	21.25	21.46	8300	21.46	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201209	21.72	21.92	21.72	21.82	5600	19.394	up	up	correct
RFP.US	Resolute Forest Products Inc	20201209	6.17	6.37	6.033	6.23	233162	5.7743	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20201209	122.25	122.7618	119.86	120.82	341380	117.9236	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201209	61.41	63.79	61.2	62.69	338407	59.9547	up	down	incorrect
RGS.US	Regis Corporation	20201209	9.46	9.72	9.35	9.57	653469	9.57	up	up	correct
RGT.US	Royce Global Value Trust Inc	20201209	15.19	15.2892	15.06	15.15	89820	11.7737	down	down	correct
RH.US	RH	20201209	481.44	494.399	464.089	467.83	1379954	467.83	down	down	correct
RHI.US	Robert Half International Inc	20201209	65.01	65.4063	64.05	64.61	923405	63.5922	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20201209	66.66	69.14	66.43	66.97	440129	66.97	up	up	correct
RIG.US	Transocean Ltd	20201209	2.34	2.47	2.14	2.25	68956352	2.25	down	down	correct
RIO.US	Rio Tinto Group	20201209	72.55	72.71	71.58	72.39	2028532	64.6792	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201209	15.96	16.04	15.93	16.02	75880	13.9033	up	up	correct
RJF.US	Raymond James Financial Inc	20201209	93.14	93.2985	91.8	92.56	1070233	60.9069	down	down	correct
RKT.US	Rocket Companies Inc	20201209	20.92	21.97	20.47	21.06	29772429	20.1287	up	up	correct
RL.US	Ralph Lauren Corporation	20201209	98.52	101.945	97.975	100.83	1855531	99.0303	up	up	correct
RLGY.US	Realogy Holdings Corp	20201209	13.34	14.46	13.28	13.75	2137630	13.75	up	up	correct
RLI.US	RLI Corp	20201209	101.56	101.96	99.9	100.76	136304	97.9969	down	down	correct
RLJ.US	RLJ Lodging Trust	20201209	13.74	13.97	13.49	13.63	945248	13.5936	down	down	correct
RM.US	Regional Management Corp	20201209	28.9	28.9	27.6	27.67	48109	27.1219	down	down	correct
RMD.US	ResMed Inc	20201209	212.53	213.26	210.44	211.77	366409	210.2822	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201209	21.33	21.5	21.288	21.41	43899	19.1845	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201209	18.01	18.16	17.93	17.99	189300	16.9294	down	down	correct
RMO.US	Romeo Power Inc	20201209	19.85	21.88	17.66	18.92	9275930	18.92	down	down	correct
RMPL.US	P	20201209	25.21	25.3	25.21	25.2792	2125	25.2792	up	down	incorrect
RMT.US	Royce Micro	20201209	10.03	10.09	9.86	9.89	237322	9.0698	down	up	incorrect
RNG.US	RingCentral Inc	20201209	345.82	348.44	336.73	338.98	854040	338.98	down	down	correct
RNGR.US	Ranger Energy Services Inc	20201209	3.66	3.75	3.63	3.72	21700	3.72	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201209	22.15	22.17	21.99	22.06	74458	20.7002	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201209	163.54	164.97	159.22	164.07	572186	162.2177	up	down	incorrect
ROG.US	Rogers Corporation	20201209	157.26	158.86	153.57	154.19	86500	154.19	down	up	incorrect
ROK.US	Rockwell Automation Inc	20201209	249.12	252.25	248.435	251.28	660153	247.5087	up	up	correct
ROL.US	Rollins Inc	20201209	56.67	57.02	54.5	54.56	1624399	36.0402	down	down	correct
ROP.US	Roper Technologies Inc	20201209	418.8	421.31	413.86	419.54	388810	417.3743	up	up	correct
RPM.US	RPM International Inc	20201209	88	88.64	87.1582	88.43	540245	86.8833	up	up	correct
RPT.US	RPT Realty	20201209	8.24	8.25	8	8.2	576754	7.9551	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201209	12.6	12.6333	12.35	12.46	421591	11.6122	down	down	correct
RRC.US	Range Resources Corporation	20201209	7	7.27	6.9	7.08	6185400	7.08	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20201209	1.39	1.47	1.36	1.43	2907900	1.43	up	up	correct
RRX.US	Regal Beloit Corporation	20201209	119.86	122.11	118.51	119.28	263869	118.1879	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20201209	122.25	122.69	120.01	120.08	376480	118.0082	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20201209	16.703	16.703	15.58	16.548	9100	14.8768	down	down	correct
RSG.US	Republic Services Inc	20201209	95.01	95.11	93.91	94.32	1704536	92.7917	down	down	correct
RSI.US	Rush Street Interactive Inc	20201209	20.25	20.94	17.795	18.32	928159	18.32	down	down	correct
RTX.US	Raytheon Technologies Corporation	20201209	74.47	74.815	73.28	73.54	5329427	71.7982	down	down	correct
RVI.US	Retail Value Inc	20201209	2.7677	2.8035	2.7338	2.796	563285	-9.2384	up	up	correct
RVLV.US	Revolve Group Inc	20201209	25.79	26.2	24.09	24.35	1794000	24.35	down	up	incorrect
RVT.US	Royce Value Trust Inc	20201209	16.17	16.2208	15.93	16	325179	14.41	down	up	incorrect
RWT.US	Redwood Trust Inc	20201209	9	9	8.68	8.78	2324115	8.1082	down	up	incorrect
RXN.US	Rexnord Corporation	20201209	38.68	39.04	37.69	37.98	685675	37.7818	down	down	correct
RY.US	Royal Bank of Canada	20201209	82.92	83.3793	82.59	82.9	605887	79.9493	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20201209	8.2	8.63	7.9601	8.18	654473	8.18	down	down	correct
RYB.US	RYB Education Inc	20201209	2.65	2.75	2.65	2.73	64700	2.73	up	up	correct
RYI.US	Ryerson Holding Corporation	20201209	12.49	12.58	11.9	12.1	115932	12.0209	down	down	correct
RYN.US	Rayonier Inc	20201209	29.72	30.16	29.5721	30.06	427731	28.9135	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201209	26.67	26.79	26.56	26.64	21048	25.1143	down	down	correct
SA.US	Seabridge Gold Inc	20201209	18.33	18.36	17.32	17.48	887490	17.48	down	down	correct
SAFE.US	Safehold Inc	20201209	71.07	71.46	67.77	68.27	119225	67.6521	down	down	correct
SAH.US	Sonic Automotive Inc	20201209	42.77	43.92	42.64	43.3	211229	42.7939	up	up	correct
SAIC.US	Science Applications International Corporation	20201209	97.75	99.655	97.59	99.35	366974	97.7197	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20201209	47.82	47.82	45.13	45.85	850200	45.85	down	down	correct
SAK.US	SAK	20201209	25.89	26.04	25.89	25.9	2700	24.1717	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20201209	945.04	949.86	922.42	936.23	111200	936.23	down	down	correct
SAN.US	Banco Santander S.A	20201209	3.29	3.31	3.24	3.29	7356027	3.2422
SAND.US	Sandstorm Gold Ltd	20201209	7.5	7.52	7.16	7.28	1669203	7.28	down	down	correct
SAP.US	SAP SE	20201209	125.24	125.39	122.23	122.98	871462	120.9933	down	down	correct
SAR.US	Saratoga Investment Corp	20201209	21.72	21.94	21.25	21.47	24580	20.0359	down	down	correct
SAVE.US	Spirit Airlines Inc	20201209	26.94	27.48	25.75	26.14	12366090	26.14	down	down	correct
SB.US	Safe Bulkers Inc	20201209	1.13	1.18	1.12	1.16	194100	1.16	up	up	correct
SBBA.US	SBBA	20201209	24.838	25.25	24.6	24.74	17600	24.74	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20201209	276.4	279.42	275.87	276.89	73639980	276.89	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201209	11.74	11.97	11.51	11.97	1958081	11.97	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20201209	9.22	9.24	9.22	9.22	9594	8.9415
SBOW.US	SilverBow Resources Inc	20201209	5.19	5.325	5.02	5.21	87400	5.21	up	up	correct
SBR.US	Sabine Royalty Trust	20201209	30.81	31.2399	30.76	30.9009	13073	28.2862	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201209	8.82	8.86	8.62	8.74	1763319	8.6528	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20201209	14.82	14.82	14.08	14.3	2245724	12.8919	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20201209	22.95	23.1	22.44	22.78	436605	22.1483	down	down	correct
SCCO.US	Southern Copper Corporation	20201209	60.55	60.79	58.66	59.48	1030998	56.7184	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20201209	11.87	11.8976	11.7	11.76	58729	10.2613	down	down	correct
SCE.US	PL	20201209	24.28	24.39	24.28	24.3	56775	22.8048	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201209	50.92	51	50.16	50.55	5592017	50.0228	down	up	incorrect
SCI.US	Service Corporation International	20201209	50.08	50.35	49.64	49.99	726973	49.0223	down	down	correct
SCL.US	Stepan Company	20201209	117.6	119.375	116.79	119.25	101727	118.0362	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20201209	11.66	11.82	11.62	11.74	111286	10.5216	up	up	correct
SCPE.US	WS	20201209	0.255	0.26	0.25	0.255	3406500	0.255
SCS.US	Steelcase Inc	20201209	13.39	13.64	13.3	13.58	725165	12.932	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20201209	15.65	15.79	15.19	15.2	47788	13.3377	down	down	correct
SCVX.US	WS	20201209	10.35	10.35	10.188	10.29	37622	10.29	down	down	correct
SCX.US	The L.S. Starrett Company	20201209	4.25	4.5	4.25	4.27	42900	4.27	up	up	correct
SD.US	SandRidge Energy Inc	20201209	3.04	3.11	2.9	2.99	399500	2.99	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201209	20.01	20.01	20	20	131200	18.5736	down	down	correct
SDRL.US	Seadrill Limited	20201209	2.06	2.086	1.97	2.086	313314	2.086	up	up	correct
SE.US	Sea Limited	20201209	208.55	212.33	200.4	202.68	3627568	202.68	down	down	correct
SEAH.US	WS	20201209	9.97	9.9984	9.85	9.89	410446	9.89	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20201209	29.45	30.39	28.445	29.04	1234040	29.04	down	down	correct
SEDA.US	UN	20201209	0.155	0.155	0.15	0.155	1143200	0.155
SEE.US	Sealed Air Corporation	20201209	44.9	45.99	44.9	45.88	998752	45.2568	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20201209	26.01	26.36	25.82	26.17	466789	25.8975	up	up	correct
SF.US	Stifel Financial Corp	20201209	75.24	76.12	74.55	75.69	766396	50.0193	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201209	26.58	26.74	26.56	26.72	14512	26.3946	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201209	7.21	7.21	6.94	7.01	66809	7.01	down	down	correct
SFL.US	SFL Corporation Ltd	20201209	6.75	6.75	6.55	6.71	1765152	6.0909	down	down	correct
SFUN.US	Fang Holdings Limited	20201209	13.65	13.82	13.64	13.66	14800	13.66	up	up	correct
SG.US	Sweetgreen Inc.	20201209	11.73	11.73	11.52	11.63	2700	11.63	down	down	correct
SGU.US	Star Group L.P	20201209	9.5	9.66	9.5	9.61	121835	9.1292	up	up	correct
SHAK.US	Shake Shack Inc	20201209	86.6	88.5	85.1	86.02	542470	86.02	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201209	31.35	31.56	31.0865	31.29	160416	29.929	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201209	20.7	20.7	20.33	20.49	49005	19.3119	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20201209	11.17	11.4	10.5	10.8	2229416	9.6051	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20201209	11.04	11.2	10.92	11.04	1576307	11.04
SHOP.US	Shopify Inc	20201209	1100	1102.9399	1028.42	1038.1899	1430000	1038.1899	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20201209	10.11	10.11	10.08	10.09	516400	10.09	down	up	incorrect
SHW.US	The Sherwin	20201209	721.85	728.85	713.14	720.64	563812	238.325	down	down	correct
SI.US	Silvergate Capital Corporation	20201209	41.51	41.588	36.3	37.21	914500	37.21	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20201209	5.27	5.285	4.925	4.94	2074034	4.7368	down	down	correct
SIG.US	Signet Jewelers Limited	20201209	28.68	28.84	27.17	27.43	1272694	27.2974	down	down	correct
SII.US	Sprott Inc	20201209	29.82	30.22	29.56	29.69	104429	28.9629	down	down	correct
SITC.US	SITE Centers Corp	20201209	10.24	10.555	10.15	10.44	4484834	10.073	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20201209	146.15	148.165	144.39	145.25	294900	145.25	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20201209	33.64	34.18	32.3	32.84	1634860	32.84	down	down	correct
SJI.US	South Jersey Industries Inc	20201209	22.56	22.88	22.32	22.47	757906	21.4508	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201209	26.56	26.56	26.43	26.43	6900	25.0377	down	up	incorrect
SJM.US	The J. M. Smucker Company	20201209	117.24	118.3	116.17	118.06	823661	114.5937	up	up	correct
SJR.US	Shaw Communications Inc	20201209	18.32	18.32	18.18	18.23	367654	17.4831	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20201209	3.16	3.23	3.08	3.09	45329	2.7154	down	down	correct
SJW.US	SJW Group	20201209	67.19	68.72	67.19	68.5	65474	67.1457	up	up	correct
SKIL.US	Skillsoft Corp	20201209	10.28	10.3	10.16	10.22	1284300	10.22	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201209	24.51	24.51	24.14	24.34	316266	38.855	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201209	10.82	10.98	10.68	10.8	2735895	10.3704	down	down	correct
SKX.US	Skechers U.S.A. Inc	20201209	37.47	37.48	36.9401	37.07	1027562	37.07	down	down	correct
SKY.US	Skyline Champion Corporation	20201209	30.58	31.51	29.65	30.06	501700	30.06	down	up	incorrect
SLB.US	Schlumberger Limited	20201209	23.3	23.79	22.97	23.37	15063340	22.9729	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20201209	5.98	6.36	5.72	5.98	1190429	5.98
SLF.US	Sun Life Financial Inc	20201209	44.66	45.01	44.56	44.77	488908	43.2355	up	down	incorrect
SLG.US	SL Green Realty Corp	20201209	62.0113	62.5914	60.9513	62.0414	1151699	56.859	up	up	correct
SLQT.US	SelectQuote Inc	20201209	23.55	23.745	22.45	22.77	1155500	22.77	down	down	correct
SM.US	SM Energy Company	20201209	5.5	6.07	5.34	5.57	14269870	5.5666	up	up	correct
SMAR.US	Smartsheet Inc	20201209	69.22	69.62	64.76	65.72	2428400	65.72	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201209	5.9	5.9	5.84	5.86	1441231	5.7305	down	down	correct
SMG.US	The Scotts Miracle	20201209	177.73	181.09	176.34	179	266541	177.2603	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20201209	2.07	2.12	1.96	1.99	217400	1.99	down	down	correct
SMLP.US	Summit Midstream Partners LP	20201209	16.75	16.75	15.12	15.24	100400	15.24	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20201209	4.65	4.7	4.51	4.55	44390	4.3481	down	down	correct
SMP.US	Standard Motor Products Inc	20201209	50	51.01	49.75	50.86	97106	49.7762	up	up	correct
SNA.US	Snap	20201209	181.68	183.23	180.31	182.08	356047	177.8645	up	up	correct
SNAP.US	Snap Inc	20201209	50	50.977	48.46	49.15	18354700	49.15	down	up	incorrect
SNDR.US	Schneider National Inc	20201209	21.11	21.27	20.92	21.21	468512	20.8989	up	up	correct
SNN.US	Smith & Nephew plc	20201209	41.01	41.05	40.51	40.9	177196	40.0725	down	down	correct
SNOW.US	Snowflake Inc.	20201209	393.4	406.99	361.012	371.26	8980200	371.26	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20201209	43.75	43.75	42.92	43.13	267423	39.5338	down	up	incorrect
SNV.US	Synovus Financial Corp	20201209	32.88	33.02	31.85	32.24	1805945	30.9933	down	down	correct
SNX.US	TD SYNNEX	20201209	78.62	79.89	77.16	77.91	529590	77.3257	down	down	correct
SO.US	The Southern Company	20201209	61	61.2731	60.47	60.77	2691422	58.3247	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201209	8.25	8.78	8.25	8.58	385904	8.175	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201209	27.01	27.05	26.99	27.03	16446	25.7142	up	up	correct
SOJD.US	SOJD	20201209	27.43	27.44	27.33	27.44	45300	26.1961	up	up	correct
SOJE.US	SOJE	20201209	26.13	26.19	25.96	26.19	65200	25.6631	up	up	correct
SOL.US	ReneSola Ltd	20201209	6.13	6.1679	5.17	5.23	2686582	5.23	down	down	correct
SOLN.US	Southern Co	20201209	50.75	50.9	50.55	50.85	37100	47.6095	up	up	correct
SON.US	Sonoco Products Company	20201209	60.77	61.81	60.71	61.74	512176	60.0055	up	up	correct
SONY.US	Sony Group Corporation	20201209	94.59	94.63	93.25	94.13	1988697	94.13	down	down	correct
SOR.US	Source Capital Inc	20201209	40.35	40.457	40.245	40.28	6963	36.2921	down	down	correct
SOS.US	SOS Limited	20201209	2.094	2.14	1.99	2	43440	2	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20201209	67.55	69.165	67.39	68.93	376218	67.6356	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20201209	34	35.82	30.51	32.13	25956800	32.13	down	down	correct
SPE.US	Special Opportunities Fund Inc	20201209	13.65	13.8	13.58	13.65	25406	12.0373
SPG.US	Simon Property Group Inc	20201209	90.62	92.16	89.19	90.84	4596377	85.6053	up	down	incorrect
SPGI.US	S&P Global Inc	20201209	334.25	335.155	323.905	327.28	2000275	324.7407	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201209	15.13	15.43	15.08	15.22	274908	14.043	up	up	correct
SPIR.US	Spire Corporation	20201209	0.185	0.2	0.185	0.191	16253	0.191	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201209	8.85	9.13	8.81	8.92	25000	8.92	up	up	correct
SPNT.US	SiriusPoint Ltd	20201209	9.69	9.98	9.5	9.58	430148	9.58	down	down	correct
SPOT.US	Spotify Technology S.A	20201209	337.28	338.216	324.535	332.45	1682200	332.45	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201209	40.29	40.4	37.54	38.57	4681347	38.5258	down	down	correct
SPXC.US	SPX Corporation	20201209	55.56	56	54.93	55.27	153258	55.27	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201209	15.18	15.18	15.04	15.1	71961	14.0505	down	down	correct
SQ.US	Square Inc	20201209	213.96	220.5	205.01	207.04	11133000	207.04	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201209	47.9513	48.3187	45.7275	46.6309	1057574	46.0998	down	down	correct
SQNS.US	Sequans Communications S.A	20201209	5.91	6.11	5.61	5.64	849300	5.64	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201209	23.38	24.679	22.28	24.38	61200	24.38	up	up	correct
SR.US	Spire Inc	20201209	64.81	65.57	64.6101	65.4	291253	62.2922	up	up	correct
SRC.US	Spirit Realty Capital Inc	20201209	39.97	40.64	39.4	40.35	1991039	38.1112	up	up	correct
SRE.US	Sempra	20201209	129.48	129.61	128.35	128.96	1359827	123.6696	down	down	correct
SREA.US	Sempra Energy	20201209	27.7	27.79	27.6342	27.79	57172	26.0165	up	up	correct
SRG.US	Seritage Growth Properties	20201209	17.73	18.044	16.69	17.04	782500	17.04	down	down	correct
SRI.US	Stoneridge Inc	20201209	30.91	31.05	30.45	30.8	161538	30.8	down	down	correct
SRL.US	Scully Royalty Ltd	20201209	4.92	5.045	4.77	5	42532	4.6296	up	up	correct
SRLP.US	Sprague Resources LP	20201209	18.83	19.16	18.745	18.95	41885	17.0597	up	up	correct
SRT.US	StarTek Inc	20201209	8	8	7.75	7.79	35000	7.79	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201209	22.98	23.1795	22.3718	22.4101	8876	21.1891	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20201209	91.41	91.96	89.99	90.76	228561	89.9271	down	down	correct
SSL.US	Sasol Limited	20201209	9.17	9.3699	8.78	8.97	1425114	8.97	down	down	correct
SSTK.US	Shutterstock Inc	20201209	70.33	71.3199	65.83	66.87	561427	66.3131	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20201209	49.58	49.85	49.15	49.61	647110	49.61	up	up	correct
STAG.US	STAG Industrial Inc	20201209	30.75	30.8	30.2	30.36	1551043	29.1815	down	down	correct
STAR.US	PI	20201209	25.03	25.03	24.81	24.92	6172	23.1483	down	down	correct
STC.US	Stewart Information Services Corporation	20201209	47.16	47.76	46.84	47.3	203345	45.9791	up	up	correct
STE.US	STERIS plc	20201209	189.64	190.09	186.94	188.25	362094	186.7188	down	down	correct
STEM.US	Stem Inc	20201209	15.34	15.45	14.3	14.89	2235800	14.89	down	up	incorrect
STG.US	Sunlands Technology Group	20201209	1.22	1.22	1.105	1.11	55910	13.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201209	26.97	27.03	26.54	26.6	54037	25.1632	down	down	correct
STL.US	Sterling Bancorp	20201209	17.37	17.47	17.06	17.2	3002548	16.9891	down	down	correct
STLA.US	Stellantis N.V	20201209	15.7861	15.8332	15.5411	15.6071	3484009	13.1582	down	up	incorrect
STM.US	STMicroelectronics N.V	20201209	36.91	36.92	34.9701	35.27	9496742	35.0396	down	down	correct
STN.US	Stantec Inc	20201209	31.85	32.42	31.77	32.33	68546	31.9035	up	up	correct
STNG.US	Scorpio Tankers Inc	20201209	12.32	12.38	11.58	11.98	1091832	11.6817	down	down	correct
STON.US	StoneMor Inc	20201209	1.7	1.75	1.61	1.65	109200	1.65	down	down	correct
STOR.US	STORE Capital Corporation	20201209	32.57	32.99	32.415	32.63	1778775	31.2409	up	up	correct
STT.US	State Street Corporation	20201209	76.52	77.31	72.28	72.76	4151487	70.8782	down	down	correct
STWD.US	Starwood Property Trust Inc	20201209	19.06	19.18	18.86	18.97	1764700	17.4896	down	up	incorrect
STZ.US	Constellation Brands Inc	20201209	212.25	212.6	208.56	209.38	806939	206.5946	down	down	correct
SU.US	Suncor Energy Inc	20201209	18.5	18.65	17.695	17.99	9647831	17.3201	down	up	incorrect
SUI.US	Sun Communities Inc	20201209	150	150.53	144.5	145.79	560238	142.8952	down	up	incorrect
SUM.US	Summit Materials Inc	20201209	20.11	20.5	19.67	20.04	1344189	20.04	down	down	correct
SUN.US	Sunoco LP	20201209	29.12	30	29.12	29.29	339962	26.7646	up	up	correct
SUP.US	Superior Industries International Inc	20201209	5.04	5.4	5.03	5.24	451500	5.24	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201209	2.08	2.08	1.95	1.97	584439	1.9398	down	down	correct
SUZ.US	Suzano S.A	20201209	10.2	10.24	9.99	10.06	574749	10.06	down	down	correct
SWCH.US	Switch Inc	20201209	15.98	16.08	15.65	15.72	1063179	15.5622	down	down	correct
SWI.US	SolarWinds Corporation	20201209	23.8	24.34	23	23.28	398309	22.7374	down	down	correct
SWK.US	Stanley Black & Decker Inc	20201209	178.62	179.3	176.99	178.29	820901	175.5517	down	down	correct
SWM.US	Schweitzer	20201209	36.46	37.468	36.46	37.16	211013	35.5673	up	up	correct
SWN.US	Southwestern Energy Company	20201209	2.97	3.12	2.96	3.02	15660300	3.02	up	up	correct
SWT.US	Stanley Black Decker Inc	20201209	110.19	110.19	108.21	109.42	3100	104.5298	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20201209	64.96	65.18	64.06	64.25	296081	62.085	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201209	8.783	8.81	8.783	8.8	2577	8.1503	up	up	correct
SXC.US	SunCoke Energy Inc	20201209	5.56	5.635	5.3	5.38	633834	5.1955	down	up	incorrect
SXI.US	Standex International Corporation	20201209	80	80.2	77.945	78.29	53332	77.5108	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20201209	74.81	75.11	73.77	74.24	172334	72.837	down	down	correct
SYF.US	Synchrony Financial	20201209	32.55	32.85	32.05	32.35	4979804	31.6986	down	down	correct
SYK.US	Stryker Corporation	20201209	236.22	237.8	235.05	235.93	1006786	233.5817	down	down	correct
SYY.US	Sysco Corporation	20201209	76.6	77	75.63	76.41	2630251	74.6372	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20201209	37.18	37.18	36.3	36.3	13447	34.2697	down	down	correct
T.US	PC	20201209	26.26	26.38	26.26	26.38	76950	25.1984	up	down	incorrect
TAC.US	TransAlta Corporation	20201209	7.18	7.22	7.07	7.07	178587	6.9877	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201209	18.84	18.87	18.61	18.68	2563700	18.68	down	down	correct
TAL.US	TAL Education Group	20201209	69.59	69.66	67.5351	67.84	2448107	67.84	down	down	correct
TALO.US	Talos Energy Inc	20201209	8.55	8.8	8.32	8.38	7632700	8.38	down	down	correct
TAP.US	Molson Coors Beverage Company	20201209	48.3	48.3	47.5941	48.08	1894761	47.3644	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201209	71.85	72.49	69.9	72.47	18100	72.47	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201209	27.02	27.1	26.98	27.1	64839	25.7648	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201209	27.7	27.74	27.7	27.71	36071	26.3202	up	up	correct
TBI.US	TrueBlue Inc	20201209	20.64	20.66	19.94	20.13	250911	20.13	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20201209	27.19	27.33	26.49	26.49	3831	26.49	down	down	correct
TCN.US	Tricon Capital Group Inc	20201209	8.4362	8.4362	8.4362	8.4362	0	8.2173
TCS.US	The Container Store Group Inc	20201209	10	11.07	9.91	10.82	1443200	10.82	up	up	correct
TD.US	The Toronto	20201209	56.1	56.7	56.04	56.5	1299245	54.3634	up	down	incorrect
TDC.US	Teradata Corporation	20201209	22.54	23.59	22.535	23.06	1482155	23.06	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20201209	25.42	25.47	25.2001	25.3	63717	19.637	down	down	correct
TDG.US	TransDigm Group Incorporated	20201209	603.37	603.86	587.01	595.5	232344	595.5	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201209	25.97	25.98	25.945	25.9755	11754	25.1	up	up	correct
TDOC.US	Teladoc Health Inc	20201209	199.5	199.5	188.81	192.28	2551200	192.28	down	down	correct
TDS.US	Telephone and Data Systems Inc	20201209	19	19.25	18.88	19.08	1140216	18.3139	up	up	correct
TDW.US	Tidewater Inc	20201209	9.71	9.93	9.29	9.33	176978	9.3194	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20201209	394.28	397.075	392.24	394.7	140658	394.7	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201209	13.27	13.51	13.266	13.39	67300	12.5008	up	up	correct
TECK.US	Teck Resources Limited	20201209	18.22	18.32	17.64	18	4746879	17.8438	down	up	incorrect
TEF.US	Telefónica S.A	20201209	4.69	4.755	4.68	4.7	1797996	4.0892	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20201209	7.95	8.01	7.88	7.88	91328	7.107	down	down	correct
TEL.US	TE Connectivity Ltd	20201209	119.01	119.96	118.48	118.82	2358800	117.1855	down	up	incorrect
TEN.US	Tenneco Inc	20201209	10.67	10.9	10.56	10.6	1170355	10.6	down	up	incorrect
TEO.US	Telecom Argentina S.A	20201209	8.63	8.74	8.21	8.25	196900	8.25	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201209	11.04	11.07	10.59	10.65	13461260	10.65	down	down	correct
TEX.US	Terex Corporation	20201209	35.78	36.21	35.02	35.7	561468	35.3482	down	down	correct
TFC.US	Truist Financial Corporation	20201209	48.19	48.315	47.58	47.88	5539907	46.3896	down	up	incorrect
TFII.US	TFI International Inc	20201209	53	53.41	52.61	53.13	105028	52.5025	up	up	correct
TFX.US	Teleflex Incorporated	20201209	383.65	384.9	379.08	381.37	204128	379.976	down	down	correct
TG.US	Tredegar Corporation	20201209	23.4	23.5	22.5	23.08	438631	15.7904	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20201209	19.88	20.7	19.7	19.82	541661	19.6671	down	down	correct
TGI.US	Triumph Group Inc	20201209	15.75	15.82	14.09	14.62	1445593	14.62	down	down	correct
TGNA.US	TEGNA Inc	20201209	14.82	14.97	14.58	14.65	2323397	14.308	down	down	correct
TGP.US	Teekay LNG Partners L.P	20201209	12.39	12.46	12.08	12.16	209987	11.2616	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201209	5.67	5.8	5.41	5.46	164700	5.46	down	down	correct
TGT.US	Target Corporation	20201209	173.35	174.92	172.41	174.07	2853776	171.7121	up	up	correct
THC.US	Tenet Healthcare Corporation	20201209	34.6	35.21	34.5	34.97	740219	34.97	up	up	correct
THG.US	The Hanover Insurance Group Inc	20201209	116.26	116.8	115.03	116.06	127226	112.9354	down	down	correct
THO.US	Thor Industries Inc	20201209	96.91	97.37	92.47	94.13	725399	92.7396	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201209	19.79	19.97	19.73	19.95	111732	18.797	up	up	correct
THR.US	Thermon Group Holdings Inc	20201209	15.94	16.035	15.74	15.94	108661	15.94
THS.US	TreeHouse Foods Inc	20201209	43.39	44.5	43.39	44.28	931678	44.28	up	up	correct
THW.US	Tekla World Healthcare Fund	20201209	15.66	15.69	15.5102	15.68	113837	14.4027	up	up	correct
TIMB.US	W	20201209	13.89	13.97	13.63	13.73	181151	13.3021	down	down	correct
TISI.US	Team Inc	20201209	10.73	11.0904	10.53	10.92	168938	10.92	up	up	correct
TJX.US	The TJX Companies Inc	20201209	66.13	66.89	65.67	66.72	6691954	65.742	up	up	correct
TK.US	Teekay Corporation	20201209	2.59	2.62	2.49	2.6	802100	2.6	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201209	5.02	5.025	4.98	4.98	327482	4.6094	down	down	correct
TKR.US	The Timken Company	20201209	75.34	76.21	75.23	75.84	663725	74.6712	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201209	23.1	23.1534	22.96	23.11	159020	22.045	up	down	incorrect
TLYS.US	Tilly's Inc	20201209	8.57	8.67	8.35	8.44	197126	7.4459	down	down	correct
TM.US	Toyota Motor Corporation	20201209	140.94	142.5	139.665	140.88	190398	138.6519	down	down	correct
TME.US	Tencent Music Entertainment Group	20201209	18	19.63	17.94	18.88	22107200	18.88	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201209	26.08	26.25	25.04	25.18	987200	25.18	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20201209	477.5	477.5	458.87	461.38	2417220	460.2414	down	down	correct
TMST.US	TimkenSteel Corporation	20201209	5.65	5.77	5.4501	5.48	469381	5.48	down	down	correct
TMX.US	Terminix Global Holdings Inc	20201209	50.83	50.83	49.67	50.04	355009	50.04	down	down	correct
TNC.US	Tennant Company	20201209	70	71.46	70	70.9	75659	70.0604	up	up	correct
TNET.US	TriNet Group Inc	20201209	78	78.49	75.85	77.19	276542	77.19	down	down	correct
TNK.US	Teekay Tankers Ltd	20201209	12.17	12.19	11.78	12	497770	12	down	down	correct
TNL.US	Travel + Leisure Co	20201209	45.98	46.22	44.1	44.63	466370	43.3593	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20201209	9.5	9.55	9.04	9.17	86530	8.9411	down	down	correct
TOL.US	Toll Brothers Inc	20201209	46.11	46.11	43.41	43.99	4567558	43.4921	down	up	incorrect
TPB.US	Turning Point Brands Inc	20201209	42.5	42.76	41.255	42.6	309100	42.3383	up	up	correct
TPC.US	Tutor Perini Corporation	20201209	13.05	13.52	12.95	13.37	326022	13.37	up	up	correct
TPGY.US	WS	20201209	10.55	11.5	10.55	11.0221	18080	11.0221	up	up	correct
TPH.US	Tri Pointe Homes Inc	20201209	17.06	17.24	16.83	16.91	1172739	16.91	down	down	correct
TPL.US	Texas Pacific Land Corporation	20201209	678	687.91	664.98	682.88	17937	667.0963	up	up	correct
TPR.US	Tapestry Inc	20201209	29.68	30.24	29.175	29.63	4186465	29.2583	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20201209	13.05	13.185	12.6406	12.68	231749	11.5135	down	down	correct
TPX.US	Tempur Sealy International Inc	20201209	25.11	25.5	24.48	24.7	3011760	24.5029	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201209	11.45	11.572	11.1723	11.28	18378	10.6738	down	down	correct
TR.US	Tootsie Roll Industries Inc	20201209	30.52	30.91	30.12	30.22	258134	28.9323	down	down	correct
TRC.US	Tejon Ranch Co	20201209	15	15.17	14.81	15.12	118952	15.12	up	up	correct
TREB.US	WS	20201209	10.25	10.47	10.21	10.285	365508	10.285	up	up	correct
TREC.US	Trecora Resources	20201209	7.24	7.25	7.1	7.22	91919	7.22	down	down	correct
TREX.US	Trex Company Inc	20201209	77.76	79.295	76.8001	77.17	781275	77.17	down	down	correct
TRGP.US	Targa Resources Corp	20201209	26.8	27.04	25.58	26	1864807	25.725	down	down	correct
TRI.US	Thomson Reuters Corporation	20201209	80.6	80.99	80.31	80.74	310196	79.4742	up	up	correct
TRN.US	Trinity Industries Inc	20201209	24.47	25.18	24.46	25.06	1275714	24.3182	up	up	correct
TRNO.US	Terreno Realty Corporation	20201209	57.09	57.37	56.1	56.7	343130	55.3489	down	down	correct
TROX.US	Tronox Holdings plc	20201209	14.41	14.47	13.91	14.09	1014642	13.842	down	down	correct
TRP.US	TC Energy Corporation	20201209	45.5	45.71	44.85	45.2	1652936	42.0537	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20201209	11.35	11.4	11.02	11.15	267473	11.15	down	down	correct
TRTN.US	Triton International Limited	20201209	48.44	49.35	48.15	48.58	570951	46.5822	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201209	11.02	11.15	10.7	10.8	351473	9.9103	down	up	incorrect
TRU.US	TransUnion	20201209	96.85	97.13	94.22	94.61	637200	94.2942	down	up	incorrect
TRV.US	The Travelers Companies Inc	20201209	134.9	135.81	134.39	134.91	1600270	131.9248	up	up	correct
TS.US	Tenaris S.A	20201209	16.71	16.865	16.3	16.51	1739343	16.1107	down	down	correct
TSE.US	Trinseo S.A	20201209	44.39	45.08	43.25	43.75	365476	43.3148	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20201209	5.7	5.7051	5.64	5.68	132653	5.4825	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201209	21.05	21.08	20.68	20.81	452693	17.3856	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201209	106.01	106.6	103.51	104.42	8204104	102.7856	down	up	incorrect
TSN.US	Tyson Foods Inc	20201209	68.8	69.25	68.21	69.16	1986199	67.5543	up	up	correct
TSQ.US	Townsquare Media Inc	20201209	7.47	7.72	7.31	7.71	17317	7.71	up	up	correct
TT.US	Trane Technologies plc	20201209	141.34	142.26	139.83	141.05	1267933	139.2118	down	down	correct
TTC.US	The Toro Company	20201209	90.71	91.425	90.08	91.01	330819	89.7878	up	up	correct
TTE.US	TotalEnergies SE	20201209	45.24	45.53	44.5	44.72	2912431	41.7574	down	down	correct
TTI.US	TETRA Technologies Inc	20201209	0.89	0.9	0.84	0.87	1127200	0.87	down	up	incorrect
TTM.US	Tata Motors Limited	20201209	12.53	12.62	12.3	12.38	2539994	12.38	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201209	18.13	18.3	17.51	17.69	28788	16.8773	down	down	correct
TU.US	TELUS Corporation	20201209	20.04	20.305	19.99	20.28	1575955	18.8779	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20201209	9.16	9.2	8.71	8.84	172800	8.84	down	down	correct
TUP.US	Tupperware Brands Corporation	20201209	34.86	35.47	33.88	33.94	562795	33.94	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20201209	8.31	8.35	7.9	8.04	1728389	7.9848	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201209	26.22	26.4	26.21	26.34	5237	25.8008	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201209	26.21	26.41	26.2	26.32	8714	25.7644	up	up	correct
TWI.US	Titan International Inc	20201209	5.28	5.545	5.25	5.44	419417	5.44	up	up	correct
TWLO.US	Twilio Inc	20201209	319.23	321.945	305.611	312.54	2779400	312.54	down	down	correct
TWN.US	The Taiwan Fund Inc	20201209	28.03	28.03	27.91	27.92	4693	22.9059	down	up	incorrect
TWND.US	WS	20201209	10	10	9.85	9.9	646986	9.9	down	down	correct
TWO.US	Two Harbors Investment Corp	20201209	6.76	6.77	6.56	6.66	2921024	6.042	down	down	correct
TWTR.US	Twitter Inc	20201209	47.48	48.735	46.92	47.23	9244832	47.23	down	down	correct
TX.US	Ternium S.A	20201209	31.16	31.42	30.06	30.25	304950	28.1141	down	down	correct
TXT.US	Textron Inc	20201209	48.38	48.81	47.97	48.07	1061224	47.9916	down	up	incorrect
TY.US	Tri	20201209	29.67	29.87	29.6405	29.67	47815	28.4841
TYG.US	Tortoise Energy Infrastructure Corporation	20201209	21.63	21.88	21.21	21.4	225339	20.2403	down	down	correct
TYL.US	Tyler Technologies Inc	20201209	444.46	447.22	438.56	444.7	480703	444.7	up	down	incorrect
U.US	Unity Software Inc	20201209	169.8	170.55	149.116	152	4057700	152	down	down	correct
UA.US	Under Armour Inc	20201209	15.3	15.71	15.2	15.39	5724000	15.39	up	up	correct
UAA.US	Under Armour Inc	20201209	17.44	17.94	17.3	17.57	7243684	17.57	up	up	correct
UAN.US	CVR Partners LP	20201209	11	12.62	11	12.04	128986	11.2405	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20201209	14.6	14.6	14.18	14.43	146922	13.839	down	down	correct
UBER.US	Uber Technologies Inc	20201209	53.98	56.02	53.06	53.79	46777900	53.79	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20201209	12.92	12.9845	12.8	12.8774	2865	12.3217	down	down	correct
UBS.US	UBS Group AG	20201209	14.51	14.585	14.3605	14.44	2225830	14.1096	down	up	incorrect
UDR.US	UDR Inc	20201209	40.1	40.47	39.31	39.62	3112767	38.3861	down	down	correct
UE.US	Urban Edge Properties	20201209	13.58	14.14	13.56	14	2683648	13.0899	up	up	correct
UFI.US	Unifi Inc	20201209	17.15	17.72	17.05	17.23	92000	17.23	up	up	correct
UFS.US	Domtar Corporation	20201209	30.9	32.04	30.87	31.79	556586	31.79	up	up	correct
UGI.US	UGI Corporation	20201209	35.69	35.97	35.12	35.26	680802	33.8722	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201209	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201209	4.38	4.3942	4.29	4.34	1571883	4.1832	down	up	incorrect
UHS.US	Universal Health Services Inc	20201209	133.58	134.21	132.26	133.91	329027	133.1508	up	up	correct
UHT.US	Universal Health Realty Income Trust	20201209	67.03	68.03	66.41	67.9	42669	64.3802	up	up	correct
UI.US	Ubiquiti Inc	20201209	268	268	249.9777	253.12	77151	251.4925	down	up	incorrect
UIS.US	Unisys Corporation	20201209	16.98	17.43	16.72	17.2	729784	17.2	up	up	correct
UL.US	Unilever PLC	20201209	58.22	58.83	58.04	58.73	3017908	56.6464	up	up	correct
UMC.US	United Microelectronics Corporation	20201209	8.78	8.95	8.37	8.54	7787613	8.2793	down	down	correct
UMH.US	UMH Properties Inc	20201209	15.31	15.62	15.205	15.39	150735	14.8419	up	down	incorrect
UNF.US	UniFirst Corporation	20201209	192	192.8	189.05	192	67027	191.0901
UNFI.US	United Natural Foods Inc	20201209	16.37	16.93	15.45	16.11	7561267	16.11	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20201209	348.89	349.41	341.61	344.41	2600442	339.6346	down	down	correct
UNM.US	Unum Group	20201209	23.86	24.03	23.47	23.65	1565162	22.6419	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201209	27.23	27.3274	27.18	27.25	12983	25.7003	up	up	correct
UNP.US	Union Pacific Corporation	20201209	203.83	206.99	203.83	205.88	1937675	202.0047	up	up	correct
UNVR.US	Univar Solutions Inc	20201209	18.65	18.95	18.62	18.91	1458200	18.91	up	up	correct
UP.US	Wheels Up Experience Inc	20201209	9.9	9.94	9.79	9.86	4900	9.86	down	down	correct
UPH.US	UpHealth Inc	20201209	10.8	10.8	10.45	10.58	2410986	10.58	down	down	correct
UPS.US	United Parcel Service Inc	20201209	167.54	169.85	167.01	169.18	3327293	165.6164	up	up	correct
URI.US	United Rentals Inc	20201209	249.6	249.6	243.98	246.75	874464	246.75	down	down	correct
USA.US	Liberty All	20201209	6.8	6.8	6.73	6.76	528343	6.1378	down	down	correct
USAC.US	USA Compression Partners LP	20201209	13.1	13.2	12.69	12.86	180580	11.6585	down	down	correct
USB.US	U.S. Bancorp	20201209	45.38	46.15	45.24	45.85	9415185	44.4195	up	up	correct
USDP.US	USD Partners LP	20201209	3.58	4.95	3.58	3.81	1384325	3.5315	up	up	correct
USFD.US	US Foods Holding Corp	20201209	33.51	34.1	33.305	33.7	1400200	33.7	up	up	correct
USM.US	United States Cellular Corporation	20201209	30.75	31	30.525	30.73	132068	30.73	down	down	correct
USNA.US	USANA Health Sciences Inc	20201209	77.95	78.22	76.78	77.57	72660	77.57	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20201209	114.7	114.75	111.06	113.19	80926	111.7068	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20201209	7.26	7.39	6.97	6.99	761100	6.99	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201209	25.78	26	25.57	25.67	233138	23.8886	down	down	correct
UTI.US	Universal Technical Institute Inc	20201209	6.3	6.33	6	6.05	109404	6.05	down	down	correct
UTL.US	Unitil Corporation	20201209	43.25	43.87	43.14	43.7	57102	42.3078	up	up	correct
UTZ.US	WS	20201209	19.31	19.44	18.96	19.23	406223	19.23	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20201209	15.21	15.41	14.785	15.05	211435	14.3222	down	down	correct
UVV.US	Universal Corporation	20201209	48.99	49.2983	48.515	49	139575	46.2911	up	up	correct
UZD.US	UZD	20201209	26.69	26.88	26.64	26.87	147682	25.331	up	up	correct
V.US	Visa Inc	20201209	213.23	213.5	208.95	209.58	6251066	208.3005	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20201209	140.7	140.7	134.49	136.59	252917	135.6437	down	down	correct
VALE.US	Vale S.A.	20201209	16.29	16.32	15.9401	16.09	29604480	13.6569	down	down	correct
VAPO.US	Vapotherm Inc	20201209	27.72	28.18	26.21	26.54	241800	26.54	down	up	incorrect
VATE.US	Innovate Corp	20201209	3.7	4.05	3.66	3.87	1907507	3.87	up	up	correct
VBF.US	Invesco Bond Fund	20201209	20.83	20.9855	20.825	20.96	26687	19.494	up	up	correct
VCIF.US	Vertical Capital Income Fund	20201209	10.06	10.25	10.06	10.215	55254	9.0773	up	up	correct
VCRA.US	Vocera Communications Inc	20201209	35.67	36.15	34.7	35.2	920817	35.2	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20201209	12.97	12.98	12.92	12.94	118106	12.362	down	up	incorrect
VEC.US	Vectrus Inc	20201209	52	52.445	51.02	51.76	58000	51.76	down	down	correct
VEDL.US	Vedanta Limited	20201209	7.68	7.68	7.48	7.6	1928830	7.1598	down	down	correct
VEEV.US	Veeva Systems Inc	20201209	261.75	265.12	256	258.87	1508767	258.87	down	down	correct
VEL.US	Velocity Financial Inc	20201209	5.97	6.144	5.81	5.82	25500	5.82	down	down	correct
VER.US	VEREIT Inc	20201209	7.56	7.645	7.51	7.59	10527331	36.373	up	up	correct
VET.US	Vermilion Energy Inc	20201209	4.82	5.05	4.7	4.76	3075820	4.76	down	down	correct
VFC.US	V.F. Corporation	20201209	89.39	89.59	87.74	88.13	2326898	85.9024	down	down	correct
VGI.US	Virtus Global Multi	20201209	11.78	11.87	11.7514	11.79	77427	10.7003	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201209	13.2	13.23	13.18	13.22	43918	12.5578	up	down	incorrect
VGR.US	Vector Group Ltd	20201209	12.26	12.35	12.13	12.33	585811	11.4749	up	down	incorrect
VHC.US	VirnetX Holding Corp	20201209	5.21	5.29	4.97	5.07	397373	5.07	down	down	correct
VHI.US	Valhi Inc	20201209	18.71	18.98	18.3	18.79	8758	18.5399	up	up	correct
VIAO.US	VIA optronics AG	20201209	11.59	12.25	11.59	11.83	86400	11.83	up	up	correct
VICI.US	VICI Properties Inc	20201209	25.71	25.84	25.29	25.44	4835875	23.9576	down	down	correct
VIIX.US	VelocityShares VIX Short	20201209	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201209	25.74	25.74	24.65	24.9	5294831	24.9	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201209	2.73	2.84	2.7	2.72	103500	2.72	down	down	correct
VIV.US	Telefônica Brasil S.A	20201209	8.67	8.87	8.645	8.85	1647723	8.1008	up	up	correct
VKQ.US	Invesco Municipal Trust	20201209	12.9	12.93	12.87	12.91	72137	12.2655	up	up	correct
VLO.US	Valero Energy Corporation	20201209	60	61.32	57.72	58.8	4383272	55.664	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201209	12.78	13.48	11.21	11.4	4729611	11.4	down	down	correct
VLT.US	Invesco High Income Trust II	20201209	13.64	13.69	13.5	13.5	11578	12.366	down	down	correct
VLTA.US	WT	20201209	2.65	2.85	2.35	2.45	134006	2.45	down	down	correct
VMC.US	Vulcan Materials Company	20201209	144.09	144.09	140.54	141.75	904481	140.618	down	down	correct
VMI.US	Valmont Industries Inc	20201209	169	172.28	168.88	170.06	83168	168.1739	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20201209	12.84	12.9278	12.8204	12.88	111896	12.2344	up	up	correct
VNCE.US	Vince Holding Corp	20201209	6	6.79	6	6.36	22185	6.36	up	down	incorrect
VNE.US	Veoneer Inc	20201209	23.1	23.68	22.08	22.43	727600	22.43	down	down	correct
VNO.US	Vornado Realty Trust	20201209	40.17	40.35	39.1	39.68	1724221	37.7679	down	up	incorrect
VNT.US	Vontier Corporation	20201209	31.99	32.45	31.36	31.96	2818500	31.89	down	down	correct
VNTR.US	Venator Materials PLC	20201209	3.43	3.47	3.11	3.35	635900	3.35	down	down	correct
VOC.US	VOC Energy Trust	20201209	2.3	2.36	2.27	2.301	63766	2.0418	up	up	correct
VOYA.US	Voya Financial Inc	20201209	58.62	59.45	58.26	58.47	1196836	58.0199	down	down	correct
VPG.US	Vishay Precision Group Inc	20201209	31	31	29.73	30.02	40100	30.02	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201209	12.57	12.6	12.55	12.57	44751	11.9645
VRS.US	Verso Corporation	20201209	11.92	12.18	11.71	11.82	290311	11.467	down	down	correct
VRT.US	Vertiv Holdings Co	20201209	20.04	20.14	18.745	18.92	4283800	18.9127	down	down	correct
VRTV.US	Veritiv Corporation	20201209	19.8	20.71	19.5901	20.28	120781	20.28	up	up	correct
VSH.US	Vishay Intertechnology Inc	20201209	20.13	20.19	19.605	19.71	697292	19.2765	down	up	incorrect
VST.US	Vistra Corp	20201209	19	19.14	18.825	19.01	2899452	18.276	up	up	correct
VSTO.US	Vista Outdoor Inc	20201209	19.95	20.51	19.56	19.63	1174536	19.63	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201209	10.41	10.48	10.41	10.44	423751	9.7074	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201209	12.67	12.7	12.65	12.66	71052	12.0953	down	down	correct
VTOL.US	Bristow Group Inc	20201209	28.05	28.665	27.0543	28.1	106576	28.1	up	up	correct
VTR.US	Ventas Inc	20201209	49.06	49.76	48.37	49.53	1547829	47.9066	up	up	correct
VVI.US	Viad Corp	20201209	34.17	34.8099	32.87	33.19	226269	33.19	down	down	correct
VVNT.US	WS	20201209	23.5	23.67	21.8	21.91	385273	21.91	down	down	correct
VVR.US	Invesco Senior Income Trust	20201209	3.98	3.98	3.93	3.97	923262	3.6751	down	down	correct
VVV.US	Valvoline Inc	20201209	23.2	23.51	23.15	23.3	1203778	22.9999	up	up	correct
VYGG.US	WS	20201209	10.42	10.705	10.33	10.4	267258	10.4	down	down	correct
VZ.US	Verizon Communications Inc	20201209	61.45	61.82	61.09	61.46	14949506	58.7967	up	up	correct
W.US	Wayfair Inc	20201209	244.22	251.24	236.66	240.6	1294216	240.6	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201209	76.55	77.17	75.67	76.5	1146989	76.0794	down	down	correct
WAL.US	Western Alliance Bancorporation	20201209	56.3	57.01	55.815	56.56	686212	55.8891	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201209	25.8854	26.14	25.8854	26.13	7791	24.5776	up	up	correct
WAT.US	Waters Corporation	20201209	238.75	239.53	236.94	239.13	258980	239.13	up	up	correct
WBK.US	Westpac Banking Corporation	20201209	14.99	15.02	14.8222	14.9	70826	14.1865	down	down	correct
WBS.US	Webster Financial Corporation	20201209	40.87	41.2	40.02	40.24	405983	39.0172	down	down	correct
WBT.US	Welbilt Inc	20201209	11.49	11.57	11.04	11.18	1679800	11.18	down	down	correct
WCC.US	WESCO International Inc	20201209	71.87	72.98	71.3791	72.51	370537	72.51	up	up	correct
WCN.US	Waste Connections Inc	20201209	103.32	103.545	101.8	102.11	1297807	101.3924	down	down	correct
WD.US	Walker & Dunlop Inc	20201209	81.5	82.26	79.01	79.22	192315	77.764	down	up	incorrect
WE.US	WeWork Inc	20201209	10.18	10.18	9.99	10.05	66901	10.05	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20201209	13.93	13.97	13.92	13.9429	15493	13.1317	up	up	correct
WEC.US	WEC Energy Group Inc	20201209	93.43	93.81	92.08	92.74	1013196	90.026	down	up	incorrect
WEI.US	Weidai Ltd	20201209	1.56	1.65	1.5	1.58	943458	1.58	up	up	correct
WELL.US	Welltower Inc	20201209	65.24	65.64	64.55	65.02	3098401	63.0011	down	up	incorrect
WES.US	Western Midstream Partners LP	20201209	15.51	15.99	14.77	15.14	3121002	14.1589	down	down	correct
WEX.US	WEX Inc	20201209	193.28	193.8	188.8	189.73	402517	189.73	down	down	correct
WF.US	Woori Financial Group Inc	20201209	27.44	27.7507	27.26	27.42	20009	26.142	down	down	correct
WFC.US	Wells Fargo & Company	20201209	29.24	29.24	28.61	29.05	35276013	28.6594	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20201209	63.95	65	63.86	64.64	7800	63.8357	up	up	correct
WGO.US	Winnebago Industries Inc	20201209	57.73	57.9815	54.82	55.51	596659	55.0775	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20201209	57.83	58.74	57.61	58.28	542000	57.5198	up	up	correct
WHD.US	Cactus Inc	20201209	27.37	27.86	26.44	26.7	296013	26.4846	down	down	correct
WHG.US	Westwood Holdings Group Inc	20201209	13.45	13.4542	12.95	13	39381	11.517	down	down	correct
WHR.US	Whirlpool Corporation	20201209	187.07	188.775	184.68	185.04	721066	180.5329	down	down	correct
WIA.US	Western Asset Inflation	20201209	13.38	13.44	13.27	13.3	149453	11.3542	down	up	incorrect
WIT.US	Wipro Limited	20201209	5.37	5.42	5.27	5.31	2071167	5.299	down	down	correct
WIW.US	Western Asset Inflation	20201209	12.06	12.17	12.02	12.15	382151	11.2849	up	up	correct
WK.US	Workiva Inc	20201209	78.71	79.28	77.33	78.18	396820	78.18	down	down	correct
WLK.US	Westlake Chemical Corporation	20201209	83.51	84.75	82.25	83.1	337032	82.064	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20201209	21.66	21.673	21.29	21.48	46012	19.9686	down	down	correct
WLL.US	Whiting Petroleum Corporation	20201209	25.7	26.17	23.51	24.06	608161	24.06	down	down	correct
WM.US	Waste Management Inc	20201209	117.28	117.28	115.6	116.58	1611862	114.7176	down	up	incorrect
WMB.US	The Williams Companies Inc	20201209	22.4	22.85	22.245	22.4	11935921	20.651
WMC.US	Western Asset Mortgage Capital Corporation	20201209	3.58	3.59	3.36	3.48	1163894	3.2199	down	up	incorrect
WMK.US	Weis Markets Inc	20201209	48.64	49.19	48.45	48.8	63530	47.7152	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20201209	78.5	79.86	78.33	79.51	414957	79.2237	up	up	correct
WMT.US	Walmart Inc	20201209	150	150	147.89	148.27	6713231	145.4175	down	down	correct
WNC.US	Wabash National Corporation	20201209	18.79	19.17	18.73	18.81	438416	18.4448	up	up	correct
WNS.US	WNS (Holdings) Limited	20201209	70.55	71.17	69.5823	70.58	155461	70.58	up	up	correct
WOLF.US	Wolfspeed Inc	20201209	97.64	104.27	94.28	96.37	4567650	96.37	down	down	correct
WOR.US	Worthington Industries Inc	20201209	54.21	54.71	52.78	53.03	212164	51.815	down	down	correct
WOW.US	WideOpenWest Inc	20201209	8.7	8.79	8.45	8.58	238200	8.58	down	down	correct
WPC.US	W. P. Carey Inc	20201209	70.08	70.615	69.035	69.44	897088	65.5458	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20201209	41.74	41.8	40.2944	40.84	2484870	40.3027	down	down	correct
WPP.US	WPP plc	20201209	52.5	52.68	51.92	52.36	117740	50.9722	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20201209	65.18	65.64	64.34	65.07	820682	63.2434	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201209	23.32	23.48	23.04	23.26	317016	22.0636	down	down	correct
WRI.US	Weingarten Realty Investors	20201209	22	22.45	21.95	22.38	625525	21.1591	up	up	correct
WRK.US	WestRock Company	20201209	45.28	45.58	44.51	44.89	1298464	44.0809	down	down	correct
WSM.US	Williams	20201209	108.37	109.11	105.185	108.2	1123238	106.5783	down	up	incorrect
WSO.US	Watsco Inc	20201209	224.29	225.17	221.42	222.43	158453	216.1958	down	down	correct
WSR.US	Whitestone REIT	20201209	8.45	8.5	8.35	8.49	236961	8.0931	up	up	correct
WST.US	West Pharmaceutical Services Inc	20201209	267.25	267.83	260	261.16	765984	260.6385	down	down	correct
WTI.US	W&T Offshore Inc	20201209	2.24	2.39	2.14	2.16	7701700	2.16	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20201209	988.58	990.89	980.98	990.89	10558	990.0512	up	up	correct
WTRG.US	Essential Utilities Inc	20201209	47.15	47.75	46.985	47.7	1019639	46.6665	up	up	correct
WTRU.US	Aqua America Inc	20201209	60.69	61.51	60.69	61.51	4500	58.4508	up	up	correct
WTS.US	Watts Water Technologies Inc	20201209	119	119.76	117.87	118.19	127134	117.3923	down	down	correct
WTTR.US	Select Energy Services Inc	20201209	4.82	5	4.64	4.69	233600	4.69	down	up	incorrect
WU.US	The Western Union Company	20201209	21.94	22.315	21.75	22.28	5992054	21.1334	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20201209	44.07	45.09	43.6	43.82	551079	43.3224	down	down	correct
WWW.US	Wolverine World Wide Inc	20201209	31.9	32.44	31.55	31.76	497731	31.3838	down	down	correct
WY.US	Weyerhaeuser Company	20201209	31.07	31.79	30.92	31.71	7236242	30.6902	up	up	correct
X.US	United States Steel Corporation	20201209	19.75	20	18.02	18.25	30108150	18.1901	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201209	7.59	7.6	7.5	7.54	63186	6.7638	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20201209	15.38	15.52	15.01	15.11	1323177	15.11	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201209	2.6	2.61	2.54	2.6	99970	2.5726
XL.US	XL Fleet Corp	20201209	18.23	18.38	16.31	17.18	9702500	17.18	down	down	correct
XOM.US	Exxon Mobil Corporation	20201209	42.71	43.73	42.38	42.8	37824820	40.3206	up	up	correct
XPEV.US	XPeng Inc	20201209	47.04	47.71	43.55	44.65	57540500	44.65	down	down	correct
XPO.US	XPO Logistics Inc	20201209	121.9332	122.9327	119.2744	120.144	1356082	69.9325	down	down	correct
XPRO.US	Frank’s International NV	20201209	17.1	17.1	15.36	15.66	262633	15.66	down	down	correct
XYF.US	X Financial	20201209	2.19	2.29	2.17	2.23	20700	2.23	up	up	correct
XYL.US	Xylem Inc	20201209	98.98	99.415	97.73	98.53	1111098	97.5987	down	down	correct
Y.US	Alleghany Corporation	20201209	605.26	609.8	594.01	598.79	46100	598.79	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201209	10	10.124	10	10.1	13100	10.1	up	up	correct
YALA.US	Yalla Group Limited	20201209	19.49	23.18	17.51	18.68	6355800	18.68	down	down	correct
YCBD.US	PA	20201209	7.25	7.55	7.25	7.36	304919	6.6201	up	up	correct
YELP.US	Yelp Inc	20201209	31.22	32.04	30.7701	30.9	648688	30.9	down	down	correct
YETI.US	YETI Holdings Inc	20201209	67.56	71.49	66.68	69.62	2212500	69.62	up	up	correct
YEXT.US	Yext Inc	20201209	15.84	15.9	15.01	15.26	1378400	15.26	down	down	correct
YPF.US	YPF Sociedad Anónima	20201209	5.17	5.34	5.05	5.14	1787800	5.14	down	down	correct
YRD.US	Yiren Digital Ltd	20201209	3.49	3.59	3.46	3.48	118000	3.48	down	down	correct
YSG.US	Yatsen Holding Limited	20201209	17.28	18.3	17.06	17.9	7255253	17.9	up	up	correct
YUM.US	Yum! Brands Inc	20201209	105.6	106.91	105.1	106.57	1431665	104.8131	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20201209	57.13	57.215	56.4	56.76	1535500	56.302	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201209	147.22	147.67	145.245	147.21	1089833	146.0256	down	down	correct
ZEN.US	Zendesk Inc	20201209	135	135.44	130.85	132.32	1025366	132.32	down	down	correct
ZEPP.US	Zepp Health Corporation	20201209	12.37	12.58	12.06	12.1	629381	12.1	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20201209	31.51	31.54	31.08	31.18	17900	31.18	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20201209	27.95	28.37	27.73	28.04	3693214	27.8032	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20201209	8.72	8.75	8.66	8.73	233489	7.887	up	up	correct
ZTS.US	Zoetis Inc	20201209	159.69	160.165	157.66	158.7	1510417	157.8303	down	down	correct
ZUO.US	Zuora Inc	20201209	12.27	12.46	11.703	12.03	1832200	12.03	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20201209	38.68	39.04	37.69	37.98	685700	37.7517	down	down	correct
ZYME.US	Zymeworks Inc	20201209	54.81	54.81	51.8	52.84	361900	52.84	down	down	correct