CollectAI

close-nyse_stocks

2020/12/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201210	116.94	119.9	116.335	118.81	1630537	118.1359	up	up	correct
AA.US	Alcoa Corporation	20201210	22.625	24.098	22.53	24.01	4988111	23.9577	up	up	correct
AAIC.US	PC	20201210	21.26	21.41	21.26	21.3635	1848	19.1629	up	up	correct
AAN.US	Aaron’s Company Inc	20201210	17.1	17.7	17.09	17.62	728813	17.364	up	up	correct
AAP.US	Advance Auto Parts Inc	20201210	156.25	158.62	154.56	158.22	841438	155.5423	up	up	correct
AAT.US	American Assets Trust Inc	20201210	29.04	29.69	29.04	29.43	169212	28.5338	up	up	correct
AB.US	AllianceBernstein Holding L.P	20201210	31.22	32.65	31.18	32.03	680311	29.6427	up	up	correct
ABB.US	ABB Ltd	20201210	26.88	27.185	26.76	26.86	2619571	26.1166	down	up	incorrect
ABBV.US	AbbVie Inc	20201210	109.06	109.07	106.67	107.49	6285704	102.5702	down	down	correct
ABC.US	AmerisourceBergen Corporation	20201210	100.49	101.565	99.29	99.37	886156	97.8731	down	down	correct
ABEV.US	Ambev S.A	20201210	3.04	3.18	3.03	3.15	38045359	2.9406	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201210	142.1	143.9	140.82	141.63	215221	141.63	down	down	correct
ABM.US	ABM Industries Incorporated	20201210	40.28	40.97	40.07	40.83	264797	40.14	up	up	correct
ABT.US	Abbott Laboratories	20201210	106.76	107.09	106.035	106.52	4828615	104.8986	down	up	incorrect
AC.US	Associated Capital Group Inc	20201210	36.93	37.49	36.69	37.49	7223	37.2997	up	up	correct
ACA.US	Arcosa Inc	20201210	54.64	55.12	54.155	54.74	169493	54.5501	up	up	correct
ACC.US	American Campus Communities Inc	20201210	42.55	42.76	42.2	42.55	959465	40.8797
ACCO.US	ACCO Brands Corporation	20201210	8.39	8.555	8.35	8.48	498734	8.2262	up	down	incorrect
ACEL.US	WS	20201210	9.85	10.05	9.14	9.16	426649	9.16	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20201210	8.92	9.04	8.88	9	64314	9	up	down	incorrect
ACI.US	Albertsons Companies Inc	20201210	14.91	15.15	14.7	15.09	2464015	14.7929	up	down	incorrect
ACM.US	AECOM	20201210	48.86	48.96	47.87	48.61	1629274	48.61	down	down	correct
ACN.US	Accenture plc	20201210	245.87	247.82	244.62	246.16	1873986	243.1545	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20201210	11.66	11.78	11.57	11.73	166342	10.6315	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201210	31.5	31.5	31.14	31.36	33095	24.5825	down	down	correct
ADCT.US	ADC Therapeutics SA	20201210	34.54	35.57	33.87	33.87	313816	33.87	down	down	correct
ADM.US	Archer	20201210	49.84	49.84	48.85	49.2	3436376	48.0374	down	down	correct
ADNT.US	Adient plc	20201210	36.58	37	35.47	36.99	668000	36.99	up	up	correct
ADT.US	ADT Inc	20201210	8.53	9.2299	8.51	8.69	9481758	8.5164	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20201210	17.02	17.06	16.93	17.02	117760	14.7323
AEE.US	Ameren Corporation	20201210	77.71	78.15	76.68	77.34	1105731	75.3044	down	down	correct
AEFC.US	AEFC	20201210	26.19	26.3	26.13	26.21	59900	24.9608	up	down	incorrect
AEG.US	Aegon N.V	20201210	3.64	3.74	3.635	3.72	2337531	3.5943	up	down	incorrect
AEL.US	PA	20201210	25.88	26.0282	25.8	25.93	10604	24.8709	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20201210	71.21	72.37	70.21	70.97	919415	69.2916	down	up	incorrect
AENZ.US	Aenza S.A.A	20201210	2.37	2.44	2.36	2.36	40900	2.36	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201210	19.35	20.03	19.28	19.84	2430678	19.1507	up	up	correct
AER.US	AerCap Holdings N.V	20201210	41.23	44.3	41.04	43.49	2108061	43.49	up	down	incorrect
AES.US	The AES Corporation	20201210	20.71	20.97	20.64	20.85	4779446	20.3515	up	up	correct
AEVA.US	WT	20201210	3.65	3.65	3.27	3.31	480299	3.31	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201210	14.2	14.29	14.2	14.27	39451	13.6642	up	up	correct
AFG.US	American Financial Group Inc	20201210	88.8	90.11	87.558	89.92	675271	71.0451	up	up	correct
AFGB.US	American Financial Group Inc	20201210	27.85	27.9	27.798	27.89	5500	26.0894	up	up	correct
AFGC.US	American Financial Group Inc	20201210	26.98	27.15	26.83	26.99	30002	25.7211	up	down	incorrect
AFGD.US	American Financial Group Inc	20201210	27.64	27.72	27.535	27.72	32284	26.3699	up	down	incorrect
AFGE.US	American Financial Group Inc	20201210	27.25	27.325	27.21	27.23	3933	26.0995	down	down	correct
AFI.US	Armstrong Flooring Inc	20201210	3.5	3.53	3.32	3.37	163300	3.37	down	up	incorrect
AFL.US	Aflac Incorporated	20201210	44.6	45.51	44.56	45.35	2881213	44.2557	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20201210	13.99	14.09	13.99	14.04	29677	13.0292	up	up	correct
AG.US	First Majestic Silver Corp	20201210	10.96	11.195	10.85	10.95	3115701	10.9377	down	up	incorrect
AGCO.US	AGCO Corporation	20201210	89.11	89.74	88.375	89.19	652612	86.4159	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201210	10.2	10.25	10.2	10.21	45808	9.5473	up	up	correct
AGI.US	Alamos Gold Inc	20201210	9.28	9.42	8.98	9.11	3582774	8.9957	down	down	correct
AGO.US	Assured Guaranty Ltd	20201210	31.59	32.39	31.45	32.33	554163	31.7488	up	down	incorrect
AGR.US	Avangrid Inc	20201210	45.48	45.77	44.73	45.24	753183	43.6883	down	down	correct
AGRO.US	Adecoagro S.A	20201210	6.41	6.675	6.36	6.56	411272	6.56	up	up	correct
AGS.US	PlayAGS Inc	20201210	5.88	6.2	5.76	5.97	521100	5.97	up	up	correct
AGX.US	Argan Inc	20201210	54.14	54.5	48.44	48.99	189638	46.9102	down	down	correct
AHH.US	PA	20201210	25	25.1	24.8	24.93	8904	23.3898	down	down	correct
AHL.US	PE	20201210	26.49	26.49	26.18	26.33	12721	24.6315	down	up	incorrect
AHT.US	PI	20201210	14.31	15.88	14.31	15.88	17203	15.88	up	up	correct
AI.US	C3.ai Inc	20201210	99.48	131.7455	96	130	22865689	130	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20201210	14.01	14.17	14.01	14.15	98489	13.0945	up	up	correct
AIG.US	PA	20201210	27.51	27.52	27.33	27.4	38269	25.9651	down	down	correct
AIN.US	Albany International Corp	20201210	71.62	72.585	70.79	71.39	106538	70.5238	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201210	24.91	25.1	24.56	24.96	140300	19.7782	up	up	correct
AIR.US	AAR Corp	20201210	34.63	35.1	33.887	34.06	303674	34.06	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20201210	77.42	78.07	75.94	76.75	101264	75.6652	down	down	correct
AIV.US	Apartment Investment and Management Company	20201210	4.3572	4.4121	4.3228	4.3873	1572520	4.3873	up	up	correct
AIZ.US	Assurant Inc	20201210	130.8	132.99	130.58	132.52	379539	130.7502	up	down	incorrect
AIZN.US	Assurant Inc	20201210	27.04	27.04	26.87	26.95	14700	25.7598	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20201210	117.27	119.69	116.85	119.51	1170823	117.9062	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201210	41.45	42.78	41.33	42.48	1047160	38.2791	up	up	correct
AJX.US	Great Ajax Corp	20201210	10.71	10.71	10.38	10.55	54866	9.9332	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201210	25.51	25.53	25.24	25.3	2819	23.5756	down	down	correct
AKO.US	B	20201210	14.81	15.05	14.1727	15.05	9025	14.1702	up	up	correct
AKR.US	Acadia Realty Trust	20201210	14.69	14.81	14.62	14.74	317261	14.4181	up	up	correct
AL.US	PA	20201210	26.31	26.31	26.17	26.23	9210	24.735	down	down	correct
ALB.US	Albemarle Corporation	20201210	141	143.7	140.205	141.43	1102968	140.2892	up	up	correct
ALC.US	Alcon AG	20201210	64.64	64.9	64.0495	64.45	647604	64.2632	down	down	correct
ALE.US	ALLETE Inc	20201210	59.12	59.7	58.6	58.88	230086	56.7329	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20201210	16.3	16.6	16.29	16.35	182730	15.6882	up	up	correct
ALG.US	Alamo Group Inc	20201210	137.15	137.15	133.45	134.41	30169	133.9077	down	down	correct
ALIN.US	PE	20201210	22.13	22.1301	21.63	21.64	12850	20.6244	down	down	correct
ALIT.US	Alight Inc	20201210	10.71	10.87	10.68	10.8	2093500	10.8	up	up	correct
ALK.US	Alaska Air Group Inc	20201210	49.14	51.37	49.1	51.29	1335476	51.29	up	up	correct
ALL.US	The Allstate Corporation	20201210	104.91	105.72	104.32	105.42	2220711	102.6931	up	down	incorrect
ALLE.US	Allegion plc	20201210	110.52	112.52	108.97	110.65	674742	109.1224	up	up	correct
ALLY.US	PA	20201210	33.61	34.72	33.1	34.49	8696931	34.49	up	up	correct
ALN.US	American Lorain Corporation	20201210	0.265	0.265	0.265	0.265	8000	0.265
ALP.US	PQ	20201210	28.24	28.39	28.24	28.35	5955	26.7366	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20201210	43.66	43.66	42.31	42.8	1275200	41.9839	down	down	correct
ALV.US	Autoliv Inc	20201210	93.02	93.23	91.7	92.06	314834	90.8561	down	up	incorrect
ALX.US	Alexander's Inc	20201210	274.15	281.66	271.57	281.66	4882	263.82	up	up	correct
AM.US	Antero Midstream Corporation	20201210	7.88	8.43	7.81	8.43	6889409	7.5844	up	up	correct
AMBC.US	Ambac Financial Group Inc	20201210	17.2	17.78	17.145	17.75	320767	17.75	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20201210	3.79	4.1	3.77	4.09	19872850	4.09	up	up	correct
AMCR.US	Amcor plc	20201210	11.59	11.65	11.48	11.53	6171300	11.0806	down	up	incorrect
AME.US	AMETEK Inc	20201210	118.11	119.07	117.24	118.35	880600	117.6333	up	up	correct
AMG.US	Affiliated Managers Group Inc	20201210	97.03	98.36	96.21	98.31	448521	98.2861	up	up	correct
AMH.US	PH	20201210	27.7	27.7	27.5	27.52	3497	25.6153	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20201210	25.12	25.31	24.5	24.97	139200	24.97	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201210	67.89	70.07	67.31	69.96	234759	69.96	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20201210	13.81	14.4897	13.81	13.87	14170	13.5424	up	up	correct
AMP.US	Ameriprise Financial Inc	20201210	191.2	193.12	190.27	192.85	838524	189.5684	up	down	incorrect
AMPY.US	Amplify Energy Corp	20201210	1.37	1.65	1.33	1.5	2062890	1.5	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20201210	12.65	14.21	12.16	13.77	331816	13.77	up	down	incorrect
AMRC.US	Ameresco Inc	20201210	42.04	42.79	40.61	42.41	439047	42.41	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20201210	4.18	4.26	4.14	4.19	616865	4.19	up	up	correct
AMT.US	American Tower Corporation (REIT)	20201210	220.21	221.93	218.48	219.41	3028093	213.9634	down	down	correct
AMWL.US	American Well Corporation	20201210	28.62	30.65	28.62	30.62	1387200	30.62	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20201210	13.85	14.25	13.832	14	2409933	13.6711	up	up	correct
AN.US	AutoNation Inc	20201210	66.52	66.85	65.5102	66.53	471971	66.53	up	up	correct
ANET.US	Arista Networks Inc	20201210	276.27	278.31	274.02	276.37	1884180	69.0925	up	up	correct
ANF.US	Abercrombie & Fitch Co	20201210	21.13	21.9	20.99	21.59	986956	21.59	up	up	correct
ANH.US	PC	20201210	24.45	24.55	24.21	24.24	27522	23.7774	down	down	correct
ANTM.US	Anthem Inc	20201210	317.66	319.05	313.48	313.75	1224600	309.9864	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201210	8.76	8.79	8.74	8.77	297671	8.1728	up	down	incorrect
AON.US	Aon plc	20201210	205.78	207.1946	204.94	206.24	1685031	204.6195	up	up	correct
AOS.US	A. O. Smith Corporation	20201210	57.37	57.72	55.955	56.31	827388	55.3644	down	down	correct
AP.US	Ampco	20201210	6.28	6.46	5.96	6.11	142500	6.11	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20201210	48.4	48.58	47.59	47.76	316315	43.9909	down	down	correct
APD.US	Air Products and Chemicals Inc	20201210	269.21	270.22	266.69	268.82	1065053	263.1614	down	down	correct
APG.US	APi Group Corporation	20201210	17.29	17.865	17.2	17.7	1335415	17.7	up	up	correct
APH.US	Amphenol Corporation	20201210	132.87	133.65	131.26	131.41	2524522	64.9857	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20201210	12.94	13.17	12.82	13.07	2010456	13.0444	up	up	correct
APO.US	PB	20201210	27.19	27.3	27.0126	27.14	28156	25.5623	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20201210	7.15	7.15	6.72	7.07	882047	7.07	down	up	incorrect
APSG.US	WT	20201210	1.49	1.6901	1.47	1.5	144208	1.5	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20201210	8.24	8.29	8.07	8.13	295979	7.4891	down	down	correct
APTV.US	PA	20201210	146.68	147.34	145.08	146.3	10001	141.7586	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20201210	15.93	16.1	15.93	16.04	489514	15.382	up	up	correct
AQNA.US	AQNA	20201210	28.09	28.09	27.87	28.06	6197	26.3742	down	down	correct
AQNB.US	AQNB	20201210	27.87	27.87	27.74	27.75	53400	25.8768	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20201210	23.93	24.31	23.69	24.01	871700	24.01	up	up	correct
AR.US	Antero Resources Corporation	20201210	4.39	5.36	4.38	5.21	22584400	5.21	up	up	correct
ARC.US	ARC Document Solutions Inc	20201210	1.27	1.37	1.26	1.36	553864	1.3188	up	up	correct
ARCH.US	Arch Resources Inc	20201210	41.41	47.55	41.125	46.5	1202044	46.3537	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20201210	5.09	5.42	5.03	5.42	890687	5.3437	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201210	13.75	13.85	13.75	13.83	100762	12.7494	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20201210	170.14	172.4	170.14	171.01	601425	166.8438	up	up	correct
ARES.US	Ares Management Corporation	20201210	48.28	48.51	47.79	48.46	343926	46.7082	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201210	25.66	25.66	25.48	25.57	6102	24.0034	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20201210	44.29	44.73	43.2	43.93	201140	42.9191	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201210	11.12	11.28	11.05	11.16	977653	10.0946	up	up	correct
ARL.US	American Realty Investors Inc	20201210	10.76	11	10.73	11	1100	11	up	up	correct
ARLO.US	Arlo Technologies Inc	20201210	7.83	7.97	7.4	7.91	1883700	7.91	up	up	correct
ARMK.US	Aramark	20201210	37.96	38.42	37.39	38.06	1502859	37.5902	up	up	correct
ARNC.US	Arconic Corporation	20201210	30.31	31.05	29.7	30.8	505873	30.8	up	up	correct
AROC.US	Archrock Inc	20201210	8.84	9.29	8.84	9.21	1029121	8.6308	up	up	correct
ARR.US	PC	20201210	24.79	24.79	24.46	24.46	13819	22.7007	down	down	correct
ARW.US	Arrow Electronics Inc	20201210	93.92	96.09	93.78	95.72	387677	95.72	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201210	21.09	21.4	20.8	20.96	55784	20.9415	down	down	correct
ASAN.US	Asana Inc	20201210	31.45	32.51	28.95	29.1	9500900	29.1	down	down	correct
ASAQ.US	WS	20201210	0.75	0.95	0.75	0.88	498319	0.88	up	up	correct
ASB.US	PF	20201210	28.63	28.6659	28.01	28.2472	36561	26.8159	down	down	correct
ASC.US	Ardmore Shipping Corporation	20201210	3.36	3.62	3.33	3.57	237259	3.57	up	up	correct
ASG.US	Liberty All	20201210	7.91	7.9579	7.73	7.78	249553	6.9648	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201210	18.8	18.87	18.739	18.85	22900	17.7897	up	up	correct
ASGN.US	ASGN Incorporated	20201210	83.02	84.26	82.615	83.95	142815	83.95	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201210	77.63	78.43	76.22	76.57	338208	75.6045	down	down	correct
ASIX.US	AdvanSix Inc	20201210	20.35	20.71	19.79	20.35	119152	20.2971
ASPL.US	Aspirational Consumer Lifestyle Corp	20201210	9.88	10	9.82	9.858	2400	9.858	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201210	15	15.77	14.2604	14.44	123976	14.44	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201210	155.32	159.1	154.23	158.02	56785	154.5461	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201210	5.67	5.81	5.66	5.78	1559485	5.5913	up	up	correct
ATCO.US	PI	20201210	24.43	24.58	24.4	24.4	13780	22.6347	down	down	correct
ATEN.US	A10 Networks Inc	20201210	8.07	8.19	7.72	7.85	1000697	7.8263	down	down	correct
ATGE.US	Adtalem Global Education Inc	20201210	31.22	31.71	30.87	31.66	576676	31.66	up	down	incorrect
ATHM.US	Autohome Inc	20201210	97.74	98.6	95.79	97.58	235529	96.9017	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20201210	16.49	16.89	16.4291	16.7	1620652	16.7	up	up	correct
ATIP.US	WT	20201210	2.09	2.09	1.94	2	20626	2	down	down	correct
ATKR.US	Atkore Inc	20201210	42.39	44.3	42.35	44.08	549200	44.08	up	up	correct
ATO.US	Atmos Energy Corporation	20201210	97.9	98.325	96.9	98.17	857705	96.2813	up	down	incorrect
ATR.US	AptarGroup Inc	20201210	129.47	131.09	129.02	130.47	247103	129.0412	up	up	correct
ATTO.US	Atento S.A	20201210	10.44	10.78	10.2	10.655	74812	10.655	up	up	correct
ATUS.US	Altice USA Inc	20201210	34.63	34.89	34.34	34.89	6169800	34.89	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20201210	21.57	22.07	21.22	21.5	2872130	20.9633	down	down	correct
AUD.US	Audacy Inc	20201210	2.88	2.92	2.66	2.77	1351376	2.77	down	down	correct
AUS.US	UN	20201210	2.806	2.808	2.783	2.802	20352	2.802	down	down	correct
AUST.US	Austin Gold Corp.	20201210	16.54	16.54	16.5	16.5	6220	16.5	down	up	incorrect
AUY.US	Yamana Gold Inc	20201210	5.59	5.7041	5.51	5.62	16261028	5.4857	up	up	correct
AVA.US	Avista Corporation	20201210	38.58	38.96	38.29	38.86	454305	37.3038	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20201210	6.54	6.74	6.54	6.67	168014	6.3444	up	up	correct
AVAN.US	WS	20201210	9.87	9.95	9.82	9.9199	5833407	9.9199	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20201210	165.88	167.81	162.32	162.52	1071012	158.3168	down	up	incorrect
AVD.US	American Vanguard Corporation	20201210	16	16.38	15.6721	16.33	59810	16.2303	up	up	correct
AVK.US	Advent Convertible and Income Fund	20201210	16.07	16.19	16.045	16.15	119406	13.846	up	up	correct
AVLR.US	Avalara Inc	20201210	159	166.403	156.63	165.34	546900	165.34	up	up	correct
AVNS.US	Avanos Medical Inc	20201210	46.66	47.54	45.8555	47.46	227758	47.46	up	up	correct
AVNT.US	Avient Corporation	20201210	38.75	39.0663	38.09	38.89	581254	38.0146	up	up	correct
AVTR.US	PA	20201210	26.36	27.18	26.33	26.82	5285658	23.7864	up	up	correct
AVY.US	Avery Dennison Corporation	20201210	153.12	153.21	149.96	150.8	456409	148.8962	down	down	correct
AVYA.US	Avaya Holdings Corp	20201210	18.97	20.7	18.92	20.59	2218700	20.59	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20201210	11.58	11.62	11.55	11.59	115264	10.864	up	up	correct
AWI.US	Armstrong World Industries Inc	20201210	80.12	80.67	79.28	79.97	516900	79.2899	down	down	correct
AWK.US	American Water Works Company Inc	20201210	148.65	148.65	146.54	148.07	887994	145.9702	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20201210	5.13	5.15	5.07	5.08	505130	4.6971	down	down	correct
AWR.US	American States Water Company	20201210	75.71	75.89	74.48	75.71	128185	74.4785
AX.US	Axos Financial Inc	20201210	35.47	35.69	34.92	35.58	214738	35.58	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201210	8.15	8.27	8	8.15	1354491	8.15
AXP.US	American Express Company	20201210	120.72	122.13	119.7	121.84	2818840	120.436	up	up	correct
AXR.US	AMREP Corporation	20201210	7.29	7.3	7.08	7.11	23400	7.11	down	down	correct
AXS.US	PE	20201210	25.93	25.96	25.87	25.93	22760	24.5726
AXTA.US	Axalta Coating Systems Ltd	20201210	28.81	28.99	28.36	28.6	1589100	28.6	down	up	incorrect
AYI.US	Acuity Brands Inc	20201210	115.94	116.96	114.52	115.03	460799	114.6538	down	up	incorrect
AYX.US	Alteryx Inc	20201210	117.81	119.79	116.93	117.6	1041400	117.6	down	down	correct
AZEK.US	The AZEK Company Inc	20201210	34.98	35.74	34.71	35.63	843700	35.63	up	up	correct
AZO.US	AutoZone Inc	20201210	1127.57	1147.84	1122.47	1137.85	335260	1137.85	up	up	correct
AZRE.US	Azure Power Global Limited	20201210	33.87	34.515	32.53	32.82	90100	32.82	down	down	correct
AZUL.US	Azul S.A	20201210	22.97	23.99	22.56	23.9	1842500	23.9	up	up	correct
AZZ.US	AZZ Inc	20201210	47.24	47.75	46.93	47.55	78084	46.9239	up	down	incorrect
B.US	Barnes Group Inc	20201210	49.09	49.7	48.22	49.12	160356	48.4841	up	up	correct
BA.US	The Boeing Company	20201210	228.1	237.01	228.02	234.43	16185030	234.43	up	up	correct
BABA.US	Alibaba Group Holding Limited	20201210	261.99	266.0899	261.2001	264.87	10290250	264.87	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201210	14.88	14.9	14.8	14.82	23462	14.5429	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20201210	87	87.88	86.5	87.64	601715	86.1287	up	up	correct
BAK.US	Braskem S.A	20201210	8.34	8.69	8.34	8.6	112579	7.5342	up	up	correct
BALY.US	Bally's Corporation	20201210	48.1	48.29	43.005	44.38	638506	44.38	down	down	correct
BAM.US	Brookfield Asset Management Inc	20201210	40.95	42.2356	40.7167	42.1313	2193709	41.7058	up	up	correct
BAMH.US	BAMH	20201210	25.46	25.57	25.46	25.5	31900	24.3556	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20201210	25.06	25.21	25.05	25.2	40900	24.0985	up	up	correct
BANC.US	PE	20201210	25.27	25.2798	25.21	25.27	2202	23.5941
BAP.US	Credicorp Ltd	20201210	162.03	165.81	161.18	162.72	412522	155.1418	up	down	incorrect
BAX.US	Baxter International Inc	20201210	79.58	80.07	79.12	79.16	2793789	78.0662	down	down	correct
BB.US	BlackBerry Limited	20201210	8.1	8.4	8.08	8.37	10923180	8.37	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20201210	3.31	3.47	3.25	3.44	310000	3.44	up	up	correct
BBD.US	Banco Bradesco S.A	20201210	4.6909	4.8818	4.6727	4.8636	28696249	4.5758	up	down	incorrect
BBDC.US	Barings BDC Inc	20201210	9.24	9.38	9.2	9.22	219458	8.5353	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20201210	4.47	4.69	4.47	4.68	13419	4.4108	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20201210	16.15	16.2	16.15	16.17	13873	15.8137	up	up	correct
BBL.US	BHP Group	20201210	51.8	52.97	51.75	52.73	1197788	47.8238	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20201210	26.73	26.76	26.66	26.74	115853	25.192	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201210	37.62	38.86	37.62	38.08	21018	37.8688	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201210	4.86	4.94	4.84	4.91	3616915	4.7798	up	down	incorrect
BBW.US	Build	20201210	4.4	4.62	4.25	4.58	45186	4.313	up	up	correct
BBWI.US	Bath Body Works Inc	20201210	33.1759	33.5073	32.8122	33.1517	2367779	32.978	down	down	correct
BBY.US	Best Buy Co. Inc	20201210	101.75	103.41	99.6	103.03	4406626	99.8908	up	up	correct
BC.US	PC	20201210	28.09	28.2567	27.88	27.9296	9344	27.9296	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20201210	22.35	22.99	22.01	22.68	238800	21.2813	up	up	correct
BCC.US	Boise Cascade Company	20201210	45.55	45.97	44.99	45.58	285590	41.8776	up	up	correct
BCE.US	BCE Inc	20201210	45.36	45.97	45.19	45.95	4119500	42.8173	up	up	correct
BCH.US	Banco de Chile	20201210	19.91	20.14	19.67	20.01	128374	19.4942	up	down	incorrect
BCO.US	The Brink's Company	20201210	69.3	71.23	69.11	71.02	296082	70.2999	up	up	correct
BCS.US	Barclays PLC	20201210	7.38	7.717	7.37	7.55	8036407	7.4254	up	up	correct
BCSF.US	RW	20201210	12.14	12.37	12.14	12.3	196676	12.3	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201210	7.14	7.3114	7.13	7.31	753449	6.902	up	down	incorrect
BDC.US	Belden Inc	20201210	43.76	44.01	42.49	42.8	178668	42.5882	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201210	8.36	8.3899	8.31	8.33	402080	7.6137	down	down	correct
BDN.US	Brandywine Realty Trust	20201210	11.64	11.73	11.56	11.63	831387	10.9662	down	down	correct
BDX.US	Becton Dickinson and Company	20201210	240.43	243.31	240.03	242.33	1351229	239.0543	up	down	incorrect
BDXB.US	Becton Dickinson and Company	20201210	53.5	53.72	53.17	53.656	16800	50.7513	up	down	incorrect
BE.US	Bloom Energy Corporation	20201210	23.8	26.049	23.41	25.76	6488000	25.76	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201210	6.09	6.24	6.04	6.12	14365	4.777	up	down	incorrect
BEKE.US	KE Holdings Inc	20201210	65.83	68.84	65.39	68	2386800	68	up	up	correct
BEN.US	Franklin Resources Inc	20201210	23.68	24.365	23.68	24.26	3806661	23.3454	up	up	correct
BEP.US	PA	20201210	26.4	26.42	26.25	26.27	17385	25.0007	down	down	correct
BEPC.US	W	20201210	69.2	70.08	68.17	70.04	326730	70.04	up	up	correct
BERY.US	Berry Global Group Inc	20201210	53.62	54.33	53.18	53.18	872000	53.18	down	down	correct
BEST.US	BEST Inc	20201210	2.53	2.54	2.411	2.46	4634500	2.46	down	down	correct
BF.US	B	20201210	76.91	77.42	75.92	76.15	985300	76.15	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201210	165.78	167.29	165.25	166.32	243100	166.32	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20201210	15.07	15.2	15.01	15.06	62284	14.3247	down	up	incorrect
BFLY.US	WS	20201210	15.06	15.74	15.06	15.41	2526436	15.41	up	down	incorrect
BFS.US	Saul Centers Inc	20201210	32.93	33.18	32.55	33	34612	31.2774	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20201210	14.21	14.21	14.1157	14.15	41980	13.5636	down	down	correct
BG.US	Bunge Limited	20201210	63.77	64.64	62.84	64.5	2047500	62.9474	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201210	14.87	14.9499	14.83	14.92	87218	13.7182	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201210	8.91	9.03	8.91	9	23550	2.4503	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20201210	7.43	7.7005	7.43	7.61	297971	7.2084	up	down	incorrect
BGS.US	B&G Foods Inc	20201210	28.7	29.22	28	29.19	1330747	27.4721	up	up	correct
BGSF.US	BGSF Inc	20201210	13.75	13.88	13.32	13.74	37174	13.3059	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201210	11.88	11.945	11.88	11.89	78191	11.1344	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201210	5.8	5.85	5.77	5.81	260048	5.4122	up	up	correct
BH.US	Biglari Holdings Inc	20201210	115.21	122.5	115.21	122.49	4800	122.49	up	up	correct
BHC.US	Bausch Health Companies Inc	20201210	20.38	20.96	20.34	20.95	1883095	20.95	up	up	correct
BHE.US	Benchmark Electronics Inc	20201210	25.25	25.695	25.03	25.42	427371	24.8412	up	up	correct
BHK.US	BlackRock Core Bond Trust	20201210	16.06	16.14	15.96	16.14	145296	15.2007	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20201210	18.54	18.99	18.35	18.86	246354	18.3986	up	up	correct
BHP.US	BHP Group	20201210	63.52	65.11	63.45	64.75	2500650	59.2667	up	up	correct
BHR.US	PD	20201210	4.53	4.97	4.4333	4.93	523627	3.3026	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20201210	16.12	16.24	16.09	16.09	4853	15.5495	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201210	86.53	88.98	86.34	87.78	360600	87.78	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20201210	11.14	11.14	11.06	11.08	118473	10.7345	down	down	correct
BIG.US	Big Lots Inc	20201210	46.3	46.72	45.39	46.51	1255454	45.1881	up	up	correct
BILL.US	Bill.com Holdings Inc	20201210	130.55	137.24	129.09	137.11	1270200	137.11	up	up	correct
BIO.US	Bio	20201210	543.86	561.79	543.85	554.78	131452	554.78	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20201210	68.86	69.45	68	69.05	170000	66.8904	up	up	correct
BIT.US	BlackRock Multi	20201210	17.16	17.21	17.1042	17.18	112905	15.7344	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201210	37.74	38.195	37.1	37.94	1935900	37.94	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20201210	40.36	41.5	40.28	41.36	6598369	40.2713	up	up	correct
BKD.US	Brookdale Senior Living Inc	20201210	4.2	4.26	4.15	4.25	1359290	4.25	up	up	correct
BKE.US	The Buckle Inc	20201210	31.91	32.5	31.5	31.9	578196	25.2686	down	down	correct
BKH.US	Black Hills Corporation	20201210	58.15	58.5	57.2754	57.39	591141	55.448	down	down	correct
BKI.US	Black Knight Inc	20201210	87.28	87.76	86.52	87.08	811102	87.08	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201210	17.17	17.33	17.17	17.26	23458	16.4342	up	up	correct
BKSY.US	WS	20201210	1.38	1.4	1.25	1.3	415562	1.3	down	down	correct
BKT.US	BlackRock Income Trust Inc	20201210	6.1	6.1	6.08	6.09	143180	5.6641	down	down	correct
BKU.US	BankUnited Inc	20201210	31.93	33	31.93	32.8	649183	32.08	up	up	correct
BLD.US	TopBuild Corp	20201210	165.83	168.01	164.5	167.57	184000	167.57	up	up	correct
BLDR.US	Builders FirstSource Inc	20201210	35.1	36.1	34.76	36.03	1013962	36.03	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201210	15.35	15.42	15.35	15.38	17356	14.6021	up	up	correct
BLK.US	BlackRock Inc	20201210	699.59	702.7407	694.25	698.41	438642	684.9057	down	down	correct
BLL.US	Ball Corporation	20201210	93.17	94.13	92.58	93.26	1735459	92.539	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201210	15.85	15.92	15.8	15.83	78704	14.6626	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201210	15.5	15.7	15.33	15.61	107396	14.6813	up	up	correct
BMA.US	Banco Macro S.A	20201210	16.22	17.01	16.03	16.98	329028	16.98	up	up	correct
BME.US	BlackRock Health Sciences Trust	20201210	45.99	46.3	45.9	46.16	27706	43.6743	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20201210	29.5	29.8	29.01	29.75	171500	27.8472	up	up	correct
BMI.US	Badger Meter Inc	20201210	86.57	89.14	86.33	87.91	166383	87.2749	up	up	correct
BML.US	PL	20201210	24.938	24.97	24.9	24.92	23820	23.9422	down	down	correct
BMO.US	Bank of Montreal	20201210	76.51	77.08	76.15	76.58	334388	73.8628	up	up	correct
BMY.US	Bristol	20201210	60.91	61.04	59.96	60.2	9428615	58.3513	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20201210	4	4.12	3.68	3.75	897800	3.75	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20201210	18.51	18.82	18.51	18.79	257300	17.917	up	up	correct
BNS.US	The Bank of Nova Scotia	20201210	53.23	53.77	53.07	53.68	650921	51.1908	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201210	14.21	14.3	14.1703	14.3	24253	13.5629	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201210	10.87	10.9	10.76	10.78	143974	10.0583	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20201210	41.26	42.1	40.25	41.45	712130	41.45	up	down	incorrect
BORR.US	Borr Drilling Limited	20201210	2.04	2.54	2.02	2.4	7484750	2.4	up	up	correct
BOX.US	Box Inc	20201210	17.14	17.4	17.01	17.35	969484	17.35	up	up	correct
BP.US	BP p.l.c	20201210	22.02	22.825	21.98	22.41	17912279	21.3253	up	up	correct
BPMP.US	BP Midstream Partners LP	20201210	10.8	11.1	10.8	10.99	339065	9.9166	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20201210	3.12	4.25	3.08	4.1	2261922	4.0052	up	up	correct
BQ.US	Boqii Holding Limited	20201210	4.96	5.2	4.92	4.96	192000	4.96
BR.US	Broadridge Financial Solutions Inc	20201210	147.27	148.535	145.34	146.22	923255	143.5013	down	up	incorrect
BRBR.US	BellRing Brands Inc	20201210	24.25	24.82	24.15	24.69	315200	24.69	up	up	correct
BRC.US	Brady Corporation	20201210	45.88	47	45.84	46.75	240964	45.9825	up	up	correct
BRFS.US	BRF S.A	20201210	4.37	4.495	4.355	4.41	2932449	4.41	up	up	correct
BRK.US	B	20201210	226.45	227.87	225.73	227.35	4567400	227.35	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20201210	10.4	10.45	10.27	10.43	397500	9.628	up	up	correct
BRO.US	Brown & Brown Inc	20201210	45.02	45.39	44.87	44.88	869423	44.5583	down	down	correct
BRSP.US	Brightspire Capital Inc	20201210	7.58	7.78	7.44	7.71	232400	7.3856	up	down	incorrect
BRT.US	BRT Apartments Corp	20201210	14.67	14.76	14.5	14.65	17059	13.7572	down	down	correct
BRW.US	Voya Prime Rate Trust	20201210	4.48	4.51	4.48	4.49	457519	4.4369	up	up	correct
BRX.US	Brixmor Property Group Inc	20201210	15.78	16.38	15.74	16.16	2278100	15.4791	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201210	25.2	25.315	25.2	25.24	5709	23.9937	up	up	correct
BSAC.US	Banco Santander	20201210	19.28	19.55	19.18	19.37	216051	18.6739	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20201210	8.164	8.4948	8.1542	8.4948	870440	7.8891	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201210	19.23	19.55	18.7	19.49	373869	19.4572	up	up	correct
BSM.US	Black Stone Minerals L.P	20201210	7.21	7.5063	7.21	7.4	428951	6.8362	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201210	5.24	5.49	5.23	5.43	385488	5.2804	up	up	correct
BSN.US	WS	20201210	9.9	9.91	9.81	9.86	31133	9.86	down	down	correct
BST.US	BlackRock Science and Technology Trust	20201210	49.46	51.02	49.46	50.94	95488	47.1014	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201210	33.82	34.679	33.82	34.24	155500	31.4526	up	up	correct
BSX.US	PA	20201210	106.02	106.02	105.51	105.545	54989	103.0113	down	down	correct
BTA.US	BlackRock Long	20201210	12.78	12.92	12.72	12.78	10252	12.15
BTCM.US	BIT Mining Limited	20201210	2.7	2.7	2.65	2.68	31508	2.68	down	down	correct
BTI.US	British American Tobacco p.l.c	20201210	39.26	39.455	38.965	39.09	1995092	35.5059	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20201210	29.34	29.9	28.91	29.22	47276	27.7133	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201210	24.96	25.14	24.95	25.1	81495	24.3234	up	up	correct
BTU.US	Peabody Energy Corporation	20201210	1.48	2.1762	1.48	2.04	11272333	2.04	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201210	14.9	14.97	14.78	14.91	149279	13.8711	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201210	24.17	24.62	24.11	24.33	35865	22.8826	up	up	correct
BUR.US	Burford Capital Limited	20201210	9.51	9.7769	9.29	9.51	107317	9.3576
BURL.US	Burlington Stores Inc	20201210	236.15	239.93	231.98	233.1	681800	233.1	down	down	correct
BV.US	BrightView Holdings Inc	20201210	13.51	13.75	13.26	13.71	228300	13.71	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201210	13.7	14.13	13.47	13.66	10100	13.6305	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201210	12.35	12.78	12.25	12.78	1142549	12.78	up	up	correct
BWA.US	BorgWarner Inc	20201210	39.56	39.56	38.21	38.28	2516240	37.7156	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201210	12.46	12.49	12.42	12.47	41110	11.4668	up	up	correct
BWXT.US	BWX Technologies Inc	20201210	60.21	62.14	60.09	62.1	473800	61.1987	up	up	correct
BX.US	The Blackstone Group Inc	20201210	61.97	62.93	61.62	62.85	1845692	60.586	up	up	correct
BXC.US	BlueLinx Holdings Inc	20201210	25.91	26.88	25.51	25.98	469675	25.98	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201210	28	28.26	27.72	28.2	532516	26.0162	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20201210	12.71	12.84	12.59	12.6	208054	11.6604	down	down	correct
BXP.US	Boston Properties Inc	20201210	99.55	102.14	99.07	101.9	1493379	98.1732	up	up	correct
BXS.US	PA	20201210	26.4	26.44	26.3	26.4	26695	25.3934
BY.US	Byline Bancorp Inc	20201210	15.7	15.96	15.52	15.79	46205	15.56	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20201210	41.42	42.19	41.0301	41.79	849312	41.79	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201210	14.81	14.915	14.81	14.85	120464	14.1428	up	up	correct
BZH.US	Beazer Homes USA Inc	20201210	15.06	15.45	14.8303	15.02	275722	15.02	down	up	incorrect
C.US	PN	20201210	27.52	27.62	27.52	27.55	67203	27.55	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20201210	3.97	4.49	3.88	4.41	420300	4.41	up	up	correct
CABO.US	Cable One Inc	20201210	2074.18	2172.06	2063	2116.87	39246	2105.406	up	up	correct
CACI.US	CACI International Inc	20201210	241.91	244.58	238.04	242.61	132176	242.61	up	up	correct
CAE.US	CAE Inc	20201210	24.41	25.235	24.18	25.15	306846	25.15	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201210	23.88	24.12	23.88	24.12	57496	20.4664	up	up	correct
CAG.US	Conagra Brands Inc	20201210	35.77	35.85	35.31	35.37	2321887	34.1831	down	down	correct
CAH.US	Cardinal Health Inc	20201210	55.71	56.05	55.23	55.45	1649694	53.5372	down	down	correct
CAI.US	PB	20201210	26.64	26.64	26.35	26.35	814	24.7799	down	down	correct
CAJ.US	Canon Inc	20201210	19.75	19.8	19.67	19.75	342063	19.0288
CAL.US	Caleres Inc	20201210	13.01	13.045	12.3	12.71	537530	12.4833	down	down	correct
CALX.US	Calix Inc	20201210	23.49	24.9	23.1101	24.89	748753	24.89	up	up	correct
CANG.US	Cango Inc	20201210	7.81	8.05	7.61	7.94	193856	7.15	up	up	correct
CAPL.US	CrossAmerica Partners LP	20201210	17.34	17.53	17.04	17.04	61120	15.3898	down	down	correct
CARR.US	Carrier Global Corporation	20201210	37.67	38.47	37.2674	37.54	4095720	37.0333	down	down	correct
CARS.US	Cars.com Inc	20201210	11.57	12.54	11.52	12.49	707300	12.49	up	up	correct
CAT.US	Caterpillar Inc	20201210	179.24	179.5275	177.14	178.85	3109423	176.1576	down	down	correct
CATO.US	The Cato Corporation	20201210	8.68	8.71	8.45	8.46	128465	8.2262	down	down	correct
CB.US	Chubb Limited	20201210	152.1	154.77	151.77	153.68	1997082	150.2026	up	up	correct
CBB.US	P	20201210	1.15	1.5	1.15	1.5	45600	1.5	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20201210	13.7	14.29	13.69	14.23	271454	13.4535	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201210	9.8803	9.8999	9.7786	9.81	23673	8.9492	down	down	correct
CBL.US	PE	20201210	0.45	0.5225	0.45	0.5225	21090	0.5225	up	up	correct
CBRE.US	CBRE Group Inc	20201210	65.45	66.56	64.85	66.33	2279299	66.33	up	up	correct
CBT.US	Cabot Corporation	20201210	41.35	41.99	41.28	41.73	584623	40.6959	up	up	correct
CBU.US	Community Bank System Inc	20201210	64.43	65.02	64.27	64.91	129539	63.0399	up	up	correct
CBZ.US	CBIZ Inc	20201210	25.24	25.48	25.1	25.41	269800	25.41	up	up	correct
CC.US	The Chemours Company	20201210	26.53	27.2	26.13	26.61	1115393	25.7528	up	up	correct
CCAC.US	WS	20201210	10.4	10.45	10.31	10.39	313684	10.39	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20201210	158.38	159.55	156.5	157.22	2148198	151.3319	down	down	correct
CCJ.US	Cameco Corporation	20201210	11.61	12.55	11.5	12.46	7198027	12.4277	up	up	correct
CCK.US	Crown Holdings Inc	20201210	96.7	97.77	96.56	97.34	773652	96.5899	up	up	correct
CCL.US	Carnival Corporation & plc	20201210	22.25	23.07	22.16	22.32	50011840	22.32	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201210	2.07	2.07	1.9089	1.94	10691	1.94	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201210	1.3	1.41	1.29	1.38	1123100	1.38	up	down	incorrect
CCS.US	Century Communities Inc	20201210	43.81	44.65	43.18	43.74	196090	43.4768	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20201210	15.39	15.62	15.3	15.39	105001	13.6236
CCX.US	WS	20201210	3.05	3.13	3.015	3.04	872022	3.04	down	down	correct
CCZ.US	Comcast Holdings Corp	20201210	64.77	64.77	64.77	64.77	208	63.637
CDAY.US	Ceridian HCM Holding Inc	20201210	96.12	98.01	95.955	96.98	550500	96.98	up	up	correct
CDE.US	Coeur Mining Inc	20201210	8.14	8.69	8.14	8.52	4549892	8.52	up	up	correct
CDR.US	PC	20201210	20.83	20.955	20.8	20.955	26748	19.6252	up	up	correct
CE.US	Celanese Corporation	20201210	130.28	131.47	129.59	130.97	1190100	128.5726	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20201210	22.74	23	22.74	22.97	13700	22.97	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20201210	24.27	24.964	24.27	24.96	6405	24.0578	up	up	correct
CEIX.US	CONSOL Energy Inc	20201210	6	6.97	5.89	6.79	783300	6.79	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201210	2.68	2.94	2.55	2.72	291700	2.72	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201210	18.16	19.12	18.05	19.02	118100	17.657	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201210	10.25	10.771	10.25	10.68	58970	9.7563	up	up	correct
CEPU.US	Central Puerto S.A	20201210	2.65	2.77	2.65	2.71	121900	2.71	up	up	correct
CEQP.US	P	20201210	7.95	8.03	7.64	7.9	274258	7.1985	down	down	correct
CF.US	CF Industries Holdings Inc	20201210	38.59	39.34	38.55	39.11	1793838	38.2015	up	up	correct
CFG.US	PE	20201210	26.01	26.11	25.8662	26.07	54080	24.5747	up	up	correct
CFX.US	Colfax Corporation	20201210	37.63	38.2899	37.21	37.92	919376	37.92	up	up	correct
CFXA.US	Colfax Corporation	20201210	158.633	158.633	158.633	158.633	4800	153.6903
CGA.US	China Green Agriculture Inc	20201210	2.37	2.39	2.25	2.3551	10888	2.3551	down	down	correct
CGAU.US	Centerra Gold Inc	20201210	10.43	10.68	10.38	10.44	22300	10.1993	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201210	46.65	47.5	46.29	47.29	96419	45.5722	up	up	correct
CHD.US	Church & Dwight Co. Inc	20201210	86.69	87.2	85.05	85.33	1222620	84.3335	down	down	correct
CHE.US	Chemed Corporation	20201210	480.26	484.28	479.02	482.45	74911	481.0222	up	down	incorrect
CHGG.US	Chegg Inc	20201210	78.3	81.37	78	80.57	2193787	80.57	up	down	incorrect
CHH.US	Choice Hotels International Inc	20201210	103.72	105.205	103.72	104.68	535393	104.2995	up	up	correct
CHK.US	PD	20201210	0.44	0.44	0.4	0.43	9118	0.43	down	down	correct
CHMI.US	PB	20201210	24.29	24.29	23.85	23.85	5477	21.9558	down	down	correct
CHN.US	The China Fund Inc	20201210	29.46	29.5075	29.25	29.46	4731	18.0967
CHPT.US	WS	20201210	39.22	42.6	38.17	41.9	5313445	41.9	up	down	incorrect
CHRA.US	Charah Solutions Inc	20201210	2.82	2.85	2.75	2.81	19378	2.81	down	down	correct
CHS.US	Chico's FAS Inc	20201210	1.59	1.63	1.55	1.55	1437000	1.55	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201210	38.02	38.07	37.81	38.03	207253	36.6276	up	up	correct
CHWY.US	Chewy Inc	20201210	75.86	79.35	75.6	78.07	3420400	78.07	up	down	incorrect
CI.US	Cigna Corporation	20201210	214.62	217.52	211.28	212.65	1500545	208.8858	down	up	incorrect
CIA.US	Citizens Inc	20201210	6.4	6.425	6.08	6.13	41290	6.13	down	down	correct
CIB.US	Bancolombia S.A	20201210	37.02	38.85	37.02	38.1	385043	37.5646	up	down	incorrect
CIEN.US	Ciena Corporation	20201210	46.04	46.69	43.63	46.1	5758526	46.1	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201210	2.51	2.56	2.49	2.56	118967	2.392	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20201210	2.56	2.71	2.56	2.7	4360589	2.4259	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201210	17.41	17.41	17.26	17.29	58862	16.2888	down	down	correct
CIM.US	PD	20201210	22.94	23.1799	22.9	22.9	7817	21.0888	down	down	correct
CINR.US	Ciner Resources LP	20201210	12.14	12.25	11.8501	12.19	13471	11.9695	up	up	correct
CIO.US	PA	20201210	25.2275	25.23	25	25.23	5021	23.6608	up	up	correct
CIR.US	CIRCOR International Inc	20201210	36.74	37.34	36.39	37.17	51871	37.17	up	up	correct
CIT.US	PB	20201210	26.78	26.78	26.69	26.75	7527	25.3466	down	down	correct
CIXX.US	CI Financial Corp	20201210	12.9	13.35	12.9	13.35	10300	12.8817	up	up	correct
CL.US	Colgate	20201210	84.89	85.35	84.39	84.59	2856510	82.7006	down	down	correct
CLB.US	Core Laboratories N.V	20201210	27.61	29.85	27.44	29.66	518417	29.6207	up	down	incorrect
CLF.US	Cleveland	20201210	12.61	14.16	12.56	14.14	22299340	14.0751	up	down	incorrect
CLH.US	Clean Harbors Inc	20201210	73.84	74.66	73.67	74.58	180855	74.58	up	down	incorrect
CLI.US	Mack	20201210	13.59	13.7369	13.08	13.38	560620	13.38	down	up	incorrect
CLPR.US	Clipper Realty Inc	20201210	6.48	6.76	6.4006	6.72	66342	6.4151	up	up	correct
CLR.US	Continental Resources Inc	20201210	18.48	19.79	18.48	19.23	3304959	18.9958	up	up	correct
CLS.US	Celestica Inc	20201210	8.18	8.26	8.07	8.18	224795	8.18
CLW.US	Clearwater Paper Corporation	20201210	36.97	37.57	36.07	37.5	104141	37.5	up	up	correct
CLX.US	The Clorox Company	20201210	200.75	202.72	199.9	200.6	830173	195.7289	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20201210	87.06	88.15	87.06	87.73	217640	83.8826	up	up	correct
CMA.US	Comerica Incorporated	20201210	51.66	53.25	51.5	53.06	1733232	50.4985	up	up	correct
CMC.US	Commercial Metals Company	20201210	20.33	20.81	20.15	20.54	941317	20.1798	up	up	correct
CMCM.US	Cheetah Mobile Inc	20201210	2.03	2.11	1.98	2.08	312100	2.08	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20201210	1303.97	1325.85	1300.16	1317.23	165848	1317.23	up	up	correct
CMI.US	Cummins Inc	20201210	223.04	223.504	219.22	219.55	1166212	214.4895	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20201210	5.92	5.98	5.85	5.89	442036	5.3991	down	down	correct
CMP.US	Compass Minerals International Inc	20201210	62.42	62.77	58.94	59.99	395013	57.9105	down	down	correct
CMRE.US	PE	20201210	25.555	25.705	25.5	25.705	7419	23.6791	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201210	27.34	27.34	27.1	27.2596	5339	25.854	down	down	correct
CMSC.US	CMS Energy Corp	20201210	28.15	28.17	28.02	28.12	16039	26.6583	down	down	correct
CMSD.US	CMS Energy Corp	20201210	27.74	27.83	27.57	27.7	24600	26.2383	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20201210	4.45	4.47	4.431	4.44	57073	4.2297	down	down	correct
CNA.US	CNA Financial Corporation	20201210	36.72	37.29	36.51	37.2	283656	35.3495	up	up	correct
CNC.US	Centene Corporation	20201210	63.21	63.23	61.27	61.31	3510702	61.31	down	down	correct
CNF.US	CNFinance Holdings Limited	20201210	3.48	3.6	3.48	3.58	7200	3.58	up	up	correct
CNHI.US	CNH Industrial N.V	20201210	10.81	10.97	10.79	10.92	2539806	10.8295	up	up	correct
CNI.US	Canadian National Railway Company	20201210	110.66	110.79	109.78	109.95	479590	107.698	down	down	correct
CNK.US	Cinemark Holdings Inc	20201210	14.88	15.43	14.63	14.99	10086790	14.99	up	up	correct
CNMD.US	CONMED Corporation	20201210	100.57	104.55	100.57	103.76	178962	102.9236	up	up	correct
CNNE.US	Cannae Holdings Inc	20201210	41.73	42.49	41.27	42.36	682400	42.36	up	up	correct
CNO.US	PA	20201210	26.04	26.11	25.9602	26.1	2773	24.8537	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20201210	22.14	22.32	21.66	21.8	6702194	21.2341	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20201210	24.28	25.545	24.28	25.06	3530020	23.7218	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20201210	9.39	9.415	8.965	9.18	356183	9.18	down	down	correct
CNS.US	Cohen & Steers Inc	20201210	75.52	75.97	74.345	74.97	74932	72.3718	down	up	incorrect
CNX.US	CNX Resources Corporation	20201210	9.98	11.14	9.95	11.1	7796300	11.1	up	up	correct
CO.US	Global Cord Blood Corporation	20201210	3.93	3.97	3.9	3.93	79483	3.93
CODI.US	PC	20201210	25.17	25.25	24.9519	25.15	23663	23.3057	down	down	correct
COE.US	China Online Education Group	20201210	27.11	28.67	25.17	25.28	47300	25.28	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20201210	16.89	17.66	16.86	17.65	7034824	17.3271	up	up	correct
COLD.US	Americold Realty Trust	20201210	33.64	33.98	33.56	33.63	1247753	32.8137	down	down	correct
COO.US	The Cooper Companies Inc	20201210	342.31	348.6132	341.4994	347.8	289195	347.7474	up	up	correct
COP.US	ConocoPhillips	20201210	42.61	44.22	42.45	44	14997820	42.6783	up	up	correct
COR.US	CoreSite Realty Corporation	20201210	117.47	119.3841	117.15	118.49	330233	113.1785	up	up	correct
CORR.US	PA	20201210	18.07	18.24	17.8466	18.24	20271	16.8324	up	up	correct
COTY.US	Coty Inc	20201210	6.9	7.16	6.89	7.13	6146088	7.13	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20201210	340.12	341.58	337.63	339.25	1659335	66.1536	down	down	correct
CPA.US	Copa Holdings S.A	20201210	83.36	85.33	82.96	84.54	863100	84.54	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20201210	7.9646	7.9646	7.6	7.6001	1315	6.5586	down	down	correct
CPB.US	Campbell Soup Company	20201210	47.21	47.58	46.88	47.31	2810296	45.8175	up	up	correct
CPE.US	Callon Petroleum Company	20201210	14.01	15.4399	14	15.08	7600565	15.08	up	up	correct
CPF.US	Central Pacific Financial Corp	20201210	17.48	17.9	17.41	17.88	105390	17.2294	up	up	correct
CPG.US	Crescent Point Energy Corp	20201210	2.27	2.46	2.25	2.42	4380597	2.4034	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20201210	105.08	105.08	103.13	104.61	76378	102.6229	down	down	correct
CPLG.US	CorePoint Lodging Inc	20201210	6.98	7.1	6.85	6.96	117900	6.96	down	down	correct
CPRI.US	Capri Holdings Limited	20201210	39.02	39.97	38.1	39.66	1785400	39.66	up	up	correct
CPS.US	Cooper	20201210	38.13	39.16	37.61	38.41	91326	38.41	up	up	correct
CPSR.US	WS	20201210	9.87	9.95	9.87	9.9	1015595	9.9	up	up	correct
CPT.US	Camden Property Trust	20201210	97.57	98.73	95.86	95.89	618425	92.8034	down	down	correct
CR.US	Crane Co	20201210	73.65	76.42	73.51	76.15	479653	74.8018	up	up	correct
CRC.US	California Resources Corp	20201210	21.01	22.46	21.01	21.9	151959	21.807	up	up	correct
CRD.US	B	20201210	7.55	7.709	7.55	7.6	6430	7.4026	up	down	incorrect
CRH.US	CRH plc	20201210	39.53	40.13	39.5	39.6	335553	38.6436	up	up	correct
CRHC.US	WS	20201210	10.02	10.125	9.98	10.03	616961	10.03	up	up	correct
CRI.US	Carter's Inc	20201210	93.7	94.24	91.05	91.64	385427	90.4174	down	up	incorrect
CRK.US	Comstock Resources Inc	20201210	4.59	4.96	4.55	4.96	5663600	4.96	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20201210	239.5	243.1	238.155	239.77	260954	239.77	up	down	incorrect
CRM.US	salesforce.com inc	20201210	220.57	224.31	220.16	222.92	9258643	222.92	up	up	correct
CRS.US	Carpenter Technology Corporation	20201210	28.02	28.89	27.81	28.58	440260	27.9065	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20201210	7.7	7.95	7.7	7.85	22421	7.1501	up	down	incorrect
CRY.US	CryoLife Inc	20201210	22.5	23.57	22.4875	23.11	242946	23.11	up	up	correct
CS.US	Credit Suisse Group AG	20201210	12.72	12.815	12.67	12.76	1854000	12.6301	up	up	correct
CSAN.US	W	20201210	70.28	71.4	68.6	71.35	2589000	70.7123	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201210	154.1	157.035	153.09	155.06	276667	153.3516	up	down	incorrect
CSLT.US	Castlight Health Inc	20201210	1.31	1.36	1.24	1.32	626900	1.32	up	up	correct
CSPR.US	Casper Sleep Inc	20201210	6.92	7.33	6.75	7.23	421200	7.23	up	up	correct
CSR.US	PC	20201210	26.55	27.33	26.54	26.54	4894	24.9738	down	down	correct
CSTM.US	Constellium SE	20201210	12.91	13.49	12.91	13.4	533400	13.4	up	up	correct
CSU.US	Capital Senior Living Corporation	20201210	1.04	1.1001	1.02	1.05	46048	14.7887	up	up	correct
CSV.US	Carriage Services Inc	20201210	31.99	31.99	29.9	30.72	261954	30.3993	down	down	correct
CTA.US	PB	20201210	113.88	114.55	113.88	114.55	463	110.0896	up	down	incorrect
CTBB.US	Qwest Corp. NT	20201210	25.83	25.97	25.7815	25.96	84921	24.3521	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201210	26.85	26.95	26.8	26.95	41209	24.8741	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20201210	4.79	4.8	4.59	4.7	12600	4.7	down	down	correct
CTLT.US	Catalent Inc	20201210	95.14	96.29	94.19	95.18	2249657	95.18	up	up	correct
CTOS.US	Custom Truck One Source Inc	20201210	6.21	6.5313	6.11	6.3	365959	6.3	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201210	16.15	16.89	16.15	16.78	44838	15.5819	up	up	correct
CTRA.US	Coterra Energy Inc	20201210	16.89	17.66	16.86	17.65	7034700	16.6797	up	up	correct
CTS.US	CTS Corporation	20201210	32.35	32.85	32.35	32.46	72530	32.31	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20201210	9.31	9.34	9.25	9.28	164825	8.8781	down	down	correct
CTVA.US	Corteva Inc	20201210	38.67	39.23	38.49	38.74	3124000	38.2876	up	down	incorrect
CTZ.US	Qwest Corp. NT	20201210	0.89	0.92	0.88	0.88	34561	0.88	down	down	correct
CUBB.US	Customers Bancorp Inc	20201210	25.57	25.9	25.39	25.39	6900	23.8207	down	down	correct
CUBE.US	CubeSmart	20201210	32.29	32.64	32.14	32.55	2241600	31.4886	up	up	correct
CUBI.US	PF	20201210	24.7	24.88	24.66	24.78	10160	23.3411	up	up	correct
CUK.US	Carnival Corporation & plc	20201210	19.07	19.82	19.06	19.45	2057272	19.45	up	up	correct
CULP.US	Culp Inc	20201210	16.84	16.84	15.96	16.35	21660	15.8663	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20201210	8.34	8.47	8	8.37	178528	8.1699	up	up	correct
CUZ.US	Cousins Properties Incorporated	20201210	33.14	34	33.14	33.95	996128	32.8057	up	up	correct
CVA.US	Covanta Holding Corporation	20201210	13.03	13.25	12.87	13.13	811366	12.8621	up	up	correct
CVEO.US	Civeo Corporation	20201210	15.79	16.595	15.79	16.51	24000	16.51	up	up	correct
CVI.US	CVR Energy Inc	20201210	12.6232	13.3039	12.5837	13.1535	498382	11.4518	up	up	correct
CVNA.US	Carvana Co	20201210	252.76	262.08	251.75	260.47	839400	260.47	up	up	correct
CVS.US	CVS Health Corporation	20201210	72.77	73.16	72.08	72.21	6003142	70.4244	down	down	correct
CVX.US	Chevron Corporation	20201210	91.55	94.56	90.7756	93.35	11992090	88.7008	up	up	correct
CW.US	Curtiss	20201210	118.03	119.63	117.41	117.88	269246	117.2142	down	down	correct
CWEN.US	Clearway Energy Inc	20201210	30.21	30.41	29.69	30.38	387004	29.0934	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20201210	28.06	28.06	27.42	27.89	128705	26.635	down	down	correct
CWH.US	Camping World Holdings Inc	20201210	28.68	29.16	28.37	28.67	1088707	26.5044	down	down	correct
CWK.US	Cushman & Wakefield plc	20201210	16.59	16.82	16.42	16.76	197832	16.76	up	up	correct
CWT.US	California Water Service Group	20201210	50.92	51.31	50.42	51.2	151394	50.4239	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20201210	5.28	5.55	5.22	5.5	18215160	5.5	up	up	correct
CXE.US	MFS High Income Municipal Trust	20201210	5.15	5.15	5.02	5.06	102575	4.8113	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20201210	9.77	9.8	9.71	9.75	58897	9.219	down	down	correct
CXP.US	Columbia Property Trust Inc	20201210	14.25	14.67	14.25	14.53	1500879	12.4016	up	down	incorrect
CXW.US	CoreCivic Inc	20201210	7.61	7.69	7.5	7.55	1499300	7.55	down	up	incorrect
CYD.US	China Yuchai International Limited	20201210	17.61	17.61	17.19	17.41	23738	15.8645	down	down	correct
CYH.US	Community Health Systems Inc	20201210	8.25	8.61	8.24	8.44	1599594	8.44	up	up	correct
CZZ.US	Cosan Limited	20201210	17.96	18.87	17.94	18.73	746994	17.7011	up	up	correct
D.US	Dominion Energy Inc	20201210	75.01	75.3	73.96	74.32	6424517	71.8128	down	down	correct
DAC.US	Danaos Corporation	20201210	14.5	16.14	14.38	16.09	802992	15.7396	up	up	correct
DAL.US	Delta Air Lines Inc	20201210	41.16	42.75	41.07	42.62	10680660	42.62	up	up	correct
DAN.US	Dana Incorporated	20201210	19.32	19.455	18.98	19.43	959633	19.1145	up	up	correct
DAO.US	Youdao Inc	20201210	26.76	28.11	26.02	27.42	350800	27.42	up	up	correct
DAR.US	Darling Ingredients Inc	20201210	50.68	53.1	50.59	53.05	1021045	53.05	up	down	incorrect
DASH.US	DoorDash Inc	20201210	179.71	187.695	172.636	186	9307600	186	up	up	correct
DAVA.US	Endava plc	20201210	67.99	69.93	67	69.61	198700	69.61	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201210	11	11.1	10.96	11	3543601	11
DBD.US	Diebold Nixdorf Incorporated	20201210	10.66	11	10.65	10.87	559221	10.87	up	up	correct
DBI.US	Designer Brands Inc	20201210	7.81	7.91	7.2	7.32	3557528	7.32	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201210	19.59	19.68	19.52	19.55	28903	17.7758	down	down	correct
DBRG.US	PJ	20201210	23.51	23.51	23.35	23.4	5455	22.18	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201210	8.51	8.51	8.4	8.45	51619	7.9233	down	down	correct
DCI.US	Donaldson Company Inc	20201210	55.34	55.5	54.31	54.64	519973	53.8745	down	down	correct
DCM.US	NTT DOCOMO INC	20201210	12700	12700	12500	12500	2978470	12500	down	down	correct
DCO.US	Ducommun Incorporated	20201210	53.13	53.45	51.86	52.37	87700	52.37	down	down	correct
DCP.US	PC	20201210	21.75	22.38	21.75	22.31	11493	20.5196	up	up	correct
DCUE.US	Dominion Energy Inc	20201210	98.97	98.97	97.847	98.49	35400	91.5832	down	down	correct
DD.US	DuPont de Nemours Inc	20201210	66.96	67.1	66.34	66.57	3239466	65.5224	down	down	correct
DDD.US	3D Systems Corporation	20201210	10.25	10.37	9.98	10.33	1786894	10.33	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201210	9.27	9.27	9.11	9.16	23984	8.2453	down	down	correct
DDS.US	Dillard's Inc	20201210	50.64	52.795	50.11	52.36	265077	52.0512	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201210	25.1	25.2	25	25.13	6594	23.3869	up	up	correct
DE.US	Deere & Company	20201210	253.59	254.24	250.615	253.45	1158927	250.7115	down	down	correct
DEA.US	Easterly Government Properties Inc	20201210	21.78	21.79	21.41	21.51	341323	20.472	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20201210	295.96	301.77	288.71	291.64	304234	291.64	down	down	correct
DEI.US	Douglas Emmett Inc	20201210	31.5	31.965	31.2	31.51	1256015	30.4197	up	up	correct
DELL.US	Dell Technologies Inc	20201210	70.95	72.24	70.31	72.16	2484926	36.5737	up	up	correct
DEN.US	Denbury Inc	20201210	24.51	26.07	24.01	25.5	1137100	25.5	up	up	correct
DEO.US	Diageo plc	20201210	162.13	162.72	159.0001	159.3	422580	155.8125	down	down	correct
DESP.US	Despegar.com Corp	20201210	11.86	12.99	11.86	12.97	421600	12.97	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201210	9.66	9.73	9.65	9.72	31408	8.9948	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20201210	18.4	19.08	18.15	18.59	313400	18.59	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201210	28.51	28.51	28.31	28.45	47704	26.4669	down	down	correct
DFS.US	Discover Financial Services	20201210	81.99	84.41	81.0401	84.16	3327717	82.7784	up	up	correct
DG.US	Dollar General Corporation	20201210	208.44	208.93	205.26	205.87	2264130	204.2957	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20201210	123.86	126.75	123.86	125.47	1142575	123.1966	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201210	2.94	2.96	2.935	2.95	535734	2.7237	up	up	correct
DHI.US	D.R. Horton Inc	20201210	69.28	70.64	68.9	69.97	2230759	69.3629	up	up	correct
DHR.US	PB	20201210	1365	1365	1365	1365	1116	1317.4999
DHT.US	DHT Holdings Inc	20201210	5.35	5.67	5.33	5.65	2873157	5.5289	up	down	incorrect
DHX.US	DHI Group Inc	20201210	2.1	2.19	2.09	2.12	117700	2.12	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201210	15.14	15.16	15.03	15.11	87002	13.9085	down	down	correct
DIN.US	Dine Brands Global Inc	20201210	67.75	68.85	67.31	68.65	328183	68.2704	up	down	incorrect
DIS.US	The Walt Disney Company	20201210	153.32	155.34	152.5	154.69	8993216	154.69	up	up	correct
DK.US	Delek US Holdings Inc	20201210	16.24	17.26	16.24	17.12	1243013	17.12	up	up	correct
DKL.US	Delek Logistics Partners LP	20201210	30.76	31.37	30.75	31.15	45679	28.514	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20201210	53.6	55.05	53.14	54.59	4980999	51.7166	up	up	correct
DLB.US	Dolby Laboratories Inc	20201210	90.21	91.63	89.66	91.08	332600	90.1798	up	up	correct
DLNG.US	PB	20201210	18.74	19.19	18.74	19.07	3313	17.4224	up	up	correct
DLR.US	PL	20201210	27.6	27.6	27.4093	27.52	17437	25.9211	down	down	correct
DLX.US	Deluxe Corporation	20201210	27.22	27.56	27	27.31	157642	26.4868	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201210	18.71	18.98	18.63	18.85	189300	17.4297	up	up	correct
DM.US	Desktop Metal Inc	20201210	24.5	24.8	18.5	18.88	9877698	18.88	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201210	14.21	14.28	14.03	14.13	34460	13.489	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201210	14.02	14.115	13.91	13.93	44259	12.6579	down	down	correct
DMS.US	Digital Media Solutions Inc	20201210	7.35	10.04	7.05	9.89	1027800	9.89	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201210	25.92	26.08	25.58	25.72	655920	25.72	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20201210	3.22	3.55	3.15	3.32	1174900	3.32	up	up	correct
DNOW.US	NOW Inc	20201210	6.15	6.51	6.1	6.47	1415604	6.47	up	up	correct
DNP.US	DNP Select Income Fund Inc	20201210	10.4	10.42	10.25	10.27	682771	9.5367	down	up	incorrect
DOC.US	Physicians Realty Trust	20201210	17.62	17.78	17.5	17.73	910156	16.8388	up	up	correct
DOOR.US	Masonite International Corporation	20201210	94.46	97.1	93.84	96.91	191300	96.91	up	up	correct
DOV.US	Dover Corporation	20201210	123.06	123.103	120.12	121.37	658535	119.7935	down	down	correct
DOW.US	Dow Inc	20201210	54.66	55.11	54.04	54.43	3401959	52.0789	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201210	11.97	12.09	11.91	11.99	175589	10.5642	up	up	correct
DPZ.US	Domino's Pizza Inc	20201210	382.87	386.69	379.42	386.05	424299	382.0818	up	down	incorrect
DQ.US	Daqo New Energy Corp	20201210	40.98	44.3	40.18	42.49	1285747	42.49	up	up	correct
DRD.US	DRDGOLD Limited	20201210	10.67	10.77	10.24	10.35	324521	9.7373	down	up	incorrect
DRE.US	Duke Realty Corporation	20201210	38.21	38.48	38.03	38.24	1479460	37.4173	up	up	correct
DRH.US	PA	20201210	26.1	26.17	26.06	26.12	38337	24.2283	up	up	correct
DRI.US	Darden Restaurants Inc	20201210	114.05	115.9	112.16	115.44	1437191	112.7523	up	up	correct
DRQ.US	Dril	20201210	32.99	34.48	32.6001	34.1	109614	34.1	up	up	correct
DS.US	PD	20201210	14.875	15.5001	14.875	15.02	13082	14.0935	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20201210	16.28	16.48	16.2748	16.4	595235	14.7379	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201210	7.84	7.84	7.79	7.82	53974	7.453	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20201210	10.26	10.36	10.25	10.31	101706	9.6051	up	up	correct
DSX.US	PB	20201210	24.3	24.49	24.3	24.45	1778	22.9243	up	up	correct
DT.US	Dynatrace Inc	20201210	38.5	39.5	37.91	38.71	2599700	38.71	up	up	correct
DTB.US	DTB	20201210	27.02	27.09	26.783	26.92	63800	26.3519	down	up	incorrect
DTE.US	DTE Energy Company	20201210	124.91	125.33	123.33	124.22	856885	102.327	down	down	correct
DTF.US	DTF Tax	20201210	14.8	14.85	14.8	14.825	2720	14.3308	up	up	correct
DTLA.US	P	20201210	15.17	15.37	14.96	15.36	4481	15.36	up	up	correct
DTP.US	DTE Energy Co	20201210	48.25	48.25	47.5	47.96	19300	45.0529	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201210	27.23	27.277	27.14	27.22	18534	25.8828	down	down	correct
DTY.US	DTE Energy Company	20201210	26.76	26.795	26.5	26.51	10079	25.0041	down	down	correct
DUK.US	PA	20201210	28.27	28.34	28.22	28.3	70001	26.8834	up	up	correct
DUKB.US	Duke Energy Corp	20201210	28.52	28.54	28.422	28.47	26588	26.6918	down	down	correct
DVA.US	DaVita Inc	20201210	110.51	112.37	110.39	111.91	506547	111.91	up	up	correct
DVD.US	Dover Motorsports Inc	20201210	1.93	1.9701	1.89	1.97	84171	1.8999	up	up	correct
DVN.US	Devon Energy Corporation	20201210	15.58	16.72	15.48	16.57	9436689	15.834	up	up	correct
DX.US	PC	20201210	23.9	23.9	23.75	23.8	9500	22.226	down	down	correct
DXC.US	DXC Technology Company	20201210	24.34	25.16	24.33	24.85	1852629	24.85	up	up	correct
DY.US	Dycom Industries Inc	20201210	73.13	77.12	72.09	77.05	400016	77.05	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201210	18.48	18.566	18.48	18.56	3700	17.11	up	up	correct
E.US	Eni S.p.A	20201210	21.27	21.85	21.23	21.66	590575	20.312	up	up	correct
EAF.US	GrafTech International Ltd	20201210	9.71	10.03	9.655	9.94	1300111	9.9077	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201210	26.07	26.08	25.86	25.86	13169	25.86	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20201210	12.11	12.15	11.92	12.12	49241	10.8347	up	up	correct
EAT.US	Brinker International Inc	20201210	53	54.86	52.2048	54.57	789009	54.57	up	up	correct
EB.US	Eventbrite Inc	20201210	17.84	18.32	17.68	18.27	1837400	18.27	up	up	correct
EBF.US	Ennis Inc	20201210	17.1	17.36	17.04	17.22	107326	16.4148	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201210	7.02	7.41	7.01	7.33	434749	6.8299	up	up	correct
EBS.US	Emergent BioSolutions Inc	20201210	81.48	83.43	80.29	83.37	449224	83.37	up	up	correct
EC.US	Ecopetrol S.A	20201210	12.87	13.56	12.87	13.52	2092353	13.4221	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20201210	9.85	10.48	9.82	10.36	265864	9.1966	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201210	25.06	25.2	25.02	25.03	42556	23.1996	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201210	25.03	25.05	24.88	24.95	91417	22.9642	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201210	25.24	25.24	25.11	25.145	3153	24.7207	down	up	incorrect
ECL.US	Ecolab Inc	20201210	225.23	227.29	222.66	223.08	923971	220.6443	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20201210	14.84	15.12	14.6538	14.88	218337	14.88	up	up	correct
ECVT.US	Ecovyst Inc	20201210	13.82	13.94	13.75	13.92	114035	9.8908	up	down	incorrect
ED.US	Consolidated Edison Inc	20201210	74.23	74.5	73.06	73.35	3525810	70.4246	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201210	6.28	6.36	6.28	6.34	259370	5.8436	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201210	8.06	8.175	8.02	8.07	145604	7.1988	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201210	8.78	8.88	8.71	8.8401	45164	7.9435	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201210	3.66	3.71	3.53	3.59	37400	3.59	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20201210	158.86	164.79	158.66	162.47	11674530	16.247	up	up	correct
EEA.US	The European Equity Fund Inc	20201210	10.34	10.4407	10.27	10.36	31045	10.2627	up	up	correct
EEX.US	Emerald Holding Inc	20201210	4.59	4.95	4.49	4.88	187500	4.88	up	up	correct
EFC.US	PA	20201210	22.67	22.67	22.45	22.45	3366	21.0024	down	down	correct
EFL.US	Eaton Vance Floating	20201210	9	9.1438	8.9	8.94	78151	8.5652	down	down	correct
EFR.US	Eaton Vance Senior Floating	20201210	12.88	12.94	12.85	12.92	135887	12.1284	up	up	correct
EFT.US	Eaton Vance Floating	20201210	13.38	13.39	13.3	13.32	63381	12.5538	down	up	incorrect
EFX.US	Equifax Inc	20201210	178.96	183.48	178.37	183.39	726061	182.1768	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201210	13.2	13.2	13.16	13.175	2877	12.6393	down	down	correct
EGHT.US	8x8 Inc	20201210	23.64	29.91	23.5	28.65	12413210	28.65	up	up	correct
EGO.US	Eldorado Gold Corporation	20201210	13.05	13.68	13	13.26	3033200	13.26	up	up	correct
EGP.US	EastGroup Properties Inc	20201210	131.91	133.57	131.91	132.56	251429	129.7559	up	down	incorrect
EGY.US	VAALCO Energy Inc	20201210	1.56	1.72	1.528	1.68	593900	1.68	up	down	incorrect
EHC.US	Encompass Health Corporation	20201210	85.28	85.63	83.55	85.03	666623	83.8464	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20201210	10.27	10.29	10.2	10.25	79397	9.4136	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201210	9.65	9.68	9.64	9.66	72795	9.5279	up	up	correct
EIC.US	Eagle Point Income Company Inc	20201210	14.07	15.1	14.07	14.92	22500	14.92	up	up	correct
EIG.US	Employers Holdings Inc	20201210	32.28	32.62	32.05	32.51	69889	31.6879	up	up	correct
EIX.US	Edison International	20201210	63	63.01	62.22	62.88	1400128	60.1186	down	down	correct
EL.US	The Estée Lauder Companies Inc	20201210	246.92	248.56	245.34	246.53	1042646	244.8375	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20201210	28.95	29.23	28.62	28.8	3846600	28.8	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20201210	45.58	45.823	45.42	45.51	2500	43.249	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201210	26.12	26.17	26.01	26.02	9092	24.7991	down	down	correct
ELF.US	e.l.f. Beauty Inc	20201210	21.9	22.13	21.55	21.74	452400	21.74	down	down	correct
ELP.US	Companhia Paranaense de Energia	20201210	13.5	13.97	13.48	13.83	1078042	6.1182	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201210	59.93	60.34	58.935	59.46	1523010	58.2568	down	down	correct
ELVT.US	Elevate Credit Inc	20201210	3.11	3.17	3.08	3.14	114800	3.14	up	up	correct
ELY.US	Callaway Golf Company	20201210	22.93	23.1	22.41	22.85	1859718	22.85	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201210	13.46	13.69	13.45	13.68	190842	12.5545	up	down	incorrect
EME.US	EMCOR Group Inc	20201210	89.58	89.94	88.77	89.69	227023	89.2786	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20201210	18.43	18.56	18.25	18.56	38974	16.7155	up	up	correct
EMN.US	Eastman Chemical Company	20201210	103	104.32	102.56	102.98	1247827	99.8304	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201210	14.65	15.39	14.65	15.29	85863	14.2327	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201210	26.57	26.58	26.22	26.36	32523	26.0525	down	down	correct
EMR.US	Emerson Electric Co	20201210	81.35	81.84	80.64	81.36	2990242	79.6271	up	up	correct
ENB.US	Enbridge Inc	20201210	33.71	34.28	33.61	34.23	3803569	31.9661	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201210	26.63	26.7872	26.57	26.68	23481	26.2816	up	up	correct
ENBL.US	Enable Midstream Partners LP	20201210	5.86	6.09	5.86	5.98	783607	5.4689	up	up	correct
ENIA.US	Enel Américas S.A	20201210	7.8	7.99	7.8	7.92	1041061	7.6977	up	up	correct
ENIC.US	Enel Chile S.A	20201210	3.66	3.77	3.66	3.68	486716	3.4221	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201210	25.64	25.86	25.64	25.7863	1260	24.5432	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20201210	3.96	4.13	3.96	4	4060711	3.7283	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201210	26.11	26.11	25.94	26.04	3593	25.6961	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20201210	9.992	9.992	9.924	9.924	12995	9.924	down	down	correct
ENR.US	PA	20201210	91.41	93.49	91.3687	93.075	28262	85.8455	up	up	correct
ENS.US	EnerSys	20201210	84.28	85.21	83.45	85.11	203057	84.2465	up	up	correct
ENV.US	Envestnet Inc	20201210	79.2	81.17	79.2	80.76	253303	80.76	up	up	correct
ENVA.US	Enova International Inc	20201210	22.24	22.95	22.24	22.77	251809	22.77	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20201210	2.51	2.51	2.32	2.49	696500	2.49	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20201210	4.87	4.98	4.84	4.98	661559	4.4327	up	up	correct
EOG.US	EOG Resources Inc	20201210	53	55.95	52.96	54.68	5231069	52.303	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201210	15.75	15.79	15.665	15.79	56455	14.7267	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201210	20.77	20.8599	20.68	20.85	64424	19.5579	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201210	21	21.23	20.7701	21.13	15089	20.3645	up	up	correct
EP.US	PC	20201210	51.7312	51.7312	51.12	51.22	1069	51.22	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20201210	23.95	24.35	23.91	24.18	273356	24.1354	up	down	incorrect
EPAM.US	EPAM Systems Inc	20201210	316.5	324.25	314.08	322.76	272744	322.76	up	up	correct
EPC.US	Edgewell Personal Care Company	20201210	35.78	37.28	35.705	36.77	748600	36.2008	up	up	correct
EPD.US	Enterprise Products Partners L.P	20201210	20.77	21.5	20.67	21.37	12039040	19.7319	up	up	correct
EPR.US	PG	20201210	23.4999	23.5	23.18	23.28	6418	21.9659	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20201210	20.8	21.12	20.51	20.59	555448	19.7812	down	down	correct
EQC.US	PD	20201210	29.4	29.4	29.37	29.37	1388	27.8915	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20201210	10.18	10.533	10.13	10.2	39100	10.2	up	up	correct
EQNR.US	Equinor ASA	20201210	16.62	17.105	16.62	16.93	4640283	16.4981	up	up	correct
EQR.US	Equity Residential	20201210	60.8	61.58	59.76	59.79	2850614	57.8085	down	down	correct
EQS.US	Equus Total Return Inc	20201210	1.13	1.13	1.08	1.13	112000	1.13
EQT.US	EQT Corporation	20201210	14.02	14.825	13.86	14.66	8051072	14.66	up	up	correct
ERF.US	Enerplus Corporation	20201210	3.05	3.3385	3.03	3.33	2517138	3.2566	up	up	correct
ERJ.US	Embraer S.A	20201210	6.87	7.105	6.82	7.07	2763069	7.07	up	down	incorrect
ES.US	Eversource Energy	20201210	86.19	86.84	85.1	85.69	1432356	82.7433	down	down	correct
ESE.US	ESCO Technologies Inc	20201210	99.68	101.34	98.6	100.57	126157	100.2295	up	up	correct
ESGC.US	Eros STX Global Corporation	20201210	2.01	2.16	1.955	2.09	1379586	2.09	up	down	incorrect
ESI.US	Element Solutions Inc	20201210	15.85	15.94	15.61	15.65	2746400	15.4727	down	down	correct
ESNT.US	Essent Group Ltd	20201210	43.94	44.63	43.68	44.49	1017517	43.7981	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20201210	9.41	9.96	9.41	9.87	2918254	9.7698	up	up	correct
ESS.US	Essex Property Trust Inc	20201210	248.86	252.52	244.835	245.41	341759	238.2287	down	up	incorrect
ESTC.US	Elastic N.V	20201210	136	142.38	135.72	142.07	992900	142.07	up	up	correct
ESTE.US	Earthstone Energy Inc	20201210	3.9	4.2274	3.885	4.05	233223	4.05	up	down	incorrect
ETB.US	Eaton Vance Tax	20201210	14.68	14.72	14.54	14.62	110656	13.3946	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20201210	18.79	19.05	18.54	18.97	175700	17.1163	up	up	correct
ETG.US	Eaton Vance Tax	20201210	17.41	17.42	17.28	17.35	138938	16.1442	down	up	incorrect
ETI.US	P	20201210	5.8	5.8	5.5	5.8	8933434	4.503
ETJ.US	Eaton Vance Risk	20201210	10.22	10.24	10.1752	10.24	140236	9.3631	up	up	correct
ETN.US	Eaton Corporation plc	20201210	117.13	117.13	114.77	115.15	1401479	112.9104	down	down	correct
ETO.US	Eaton Vance Tax	20201210	23.92	24.04	23.6	23.88	58726	22.2683	down	down	correct
ETR.US	Entergy Corporation	20201210	104.46	105.1	102.97	103.26	1479979	99.4812	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20201210	8.47	8.92	8.465	8.87	3633022	8.2364	up	down	incorrect
ETV.US	Eaton Vance Tax	20201210	15.04	15.04	14.83	14.87	343640	13.5969	down	down	correct
ETW.US	Eaton Vance Tax	20201210	9.53	9.54	9.38	9.45	707688	8.6494	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20201210	10.39	10.39	10.2	10.35	1220200	10.35	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201210	22.26	22.4979	22.25	22.4	13124	21.5017	up	up	correct
ETY.US	Eaton Vance Tax	20201210	12.17	12.17	12.09	12.13	244343	11.1616	down	down	correct
EURN.US	Euronav NV	20201210	8.33	8.55	8.325	8.54	1774925	8.4274	up	up	correct
EVA.US	Enviva Partners LP	20201210	45.3	46.06	45.3	45.63	41499	43.0553	up	up	correct
EVC.US	Entravision Communications Corporation	20201210	3.1	3.26	3.1	3.14	175381	3.0589	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20201210	6.31	6.38	6.31	6.34	34293	5.9761	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201210	12.56	12.56	12.33	12.47	100111	11.3643	down	down	correct
EVH.US	Evolent Health Inc	20201210	14.95	15.3	14.86	15.07	572018	15.07	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20201210	13.61	13.65	13.53	13.54	75662	12.9941	down	down	correct
EVR.US	Evercore Inc	20201210	96.76	100.24	96.432	99.94	301880	98.0556	up	up	correct
EVRG.US	Evergy Inc	20201210	55.43	55.58	55.06	55.1	2315532	53.2092	down	down	correct
EVRI.US	Everi Holdings Inc	20201210	12.66	13.34	12.5174	13.31	1542720	13.31	up	up	correct
EVT.US	Eaton Vance Tax	20201210	23.52	23.57	23.38	23.47	121505	21.9365	down	up	incorrect
EVTC.US	EVERTEC Inc	20201210	39.31	39.97	39.25	39.87	376706	39.6794	up	up	correct
EW.US	Edwards Lifesciences Corporation	20201210	85.03	87.77	84.82	86.74	2631500	86.74	up	down	incorrect
EXD.US	Eaton Vance Tax	20201210	9.93	9.95	9.88	9.92	8384	9.1392	down	down	correct
EXG.US	Eaton Vance Tax	20201210	8.41	8.52	8.381	8.5	825657	7.8073	up	up	correct
EXK.US	Endeavour Silver Corp	20201210	3.58	3.65	3.49	3.52	1777345	3.52	down	down	correct
EXP.US	Eagle Materials Inc	20201210	96.45	97.68	95.32	97.21	275529	96.724	up	up	correct
EXPR.US	Express Inc	20201210	1.1	1.17	1.09	1.12	3181706	1.12	up	down	incorrect
EXR.US	Extra Space Storage Inc	20201210	112.07	113.43	109.99	110.02	1072413	106.2513	down	down	correct
EXTN.US	Exterran Corporation	20201210	4.58	4.69	4.36	4.49	305300	4.49	down	up	incorrect
F.US	PC	20201210	25.85	25.85	25.6845	25.76	60631	25.76	down	up	incorrect
FAF.US	First American Financial Corporation	20201210	50.07	50.94	49.61	50.86	749497	49.3334	up	up	correct
FBC.US	Flagstar Bancorp Inc	20201210	36.23	36.86	36.13	36.78	280195	36.5455	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20201210	83.69	85.06	82.4	83.94	990258	83.067	up	up	correct
FBK.US	FB Financial Corporation	20201210	33.83	34.48	33.69	34.31	103461	33.946	up	up	correct
FBP.US	First BanCorp	20201210	8.52	8.99	8.51	8.94	1627748	8.7263	up	up	correct
FC.US	Franklin Covey Co	20201210	22.93	23.57	22.86	23.37	50600	23.37	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20201210	10.42	10.6	10.39	10.52	380048	10.1789	up	up	correct
FCN.US	FTI Consulting Inc	20201210	108.28	108.7	106.825	107.94	147066	107.94	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20201210	28.97	29.27	28.84	28.96	586869	27.6802	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201210	25.58	25.83	25.42	25.42	3500	23.5742	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201210	11.58	11.63	11.57	11.6	79794	10.5859	up	up	correct
FCX.US	Freeport	20201210	24.76	25.205	24.34	24.86	17239029	24.7008	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201210	11.65	11.7699	11.619	11.7	13248	11.0591	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20201210	25.8	26.09	25.65	25.98	127240	25.5707	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20201210	345.5	349.1	342.595	348.69	214282	345.5629	up	up	correct
FDX.US	FedEx Corporation	20201210	291.26	294.38	288.61	290.9	2961008	287.0862	down	down	correct
FE.US	FirstEnergy Corp	20201210	30.7	30.83	30.065	30.22	4980931	28.9553	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201210	0.981	1.28	0.981	1.17	1086600	1.17	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20201210	6.04	6.18	6	6.14	353232	5.6374	up	up	correct
FENG.US	Phoenix New Media Limited	20201210	2.25	2.42	2.25	2.4	613958	1.0622	up	up	correct
FERG.US	Ferguson plc	20201210	113.67	113.67	113.67	113.67	0	110.0083
FET.US	Forum Energy Technologies Inc	20201210	13.35	14.15	13.35	13.65	69300	13.65	up	up	correct
FF.US	FutureFuel Corp	20201210	12.04	12.08	11.69	11.86	89341	9.7615	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20201210	17.04	17.04	16.792	16.88	56868	15.5875	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201210	23	23.055	22.87	23.05	71513	21.4259	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201210	3.23	3.25	3.1785	3.22	45981	2.9653	down	down	correct
FHI.US	Federated Hermes Inc	20201210	29.51	29.6	29.01	29.57	442590	28.5597	up	up	correct
FHN.US	PE	20201210	27.71	28.05	27.71	27.94	19959	26.3576	up	down	incorrect
FICO.US	Fair Isaac Corporation	20201210	494.21	508.215	493.45	506.91	139273	506.91	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20201210	10.86	11.08	10.8	11.045	143692	10.3961	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201210	17.04	17.04	16.8201	16.85	53162	15.549	down	down	correct
FINV.US	FinVolution Group	20201210	2.14	2.19	2.07	2.1	843000	2.0491	down	down	correct
FIS.US	Fidelity National Information Services Inc	20201210	147.93	149.03	146.46	147.47	2381479	145.3505	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201210	8.94	9.05	8.9096	9.01	126068	8.8996	up	up	correct
FIX.US	Comfort Systems USA Inc	20201210	51.48	51.5442	50.33	51.06	147371	50.7633	down	down	correct
FL.US	Foot Locker Inc	20201210	42.4	42.98	42.07	42.27	1129725	41.5854	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201210	23.19	23.293	23	23.26	26743	21.6627	up	up	correct
FLNG.US	FLEX LNG Ltd	20201210	7.6	8	7.6	7.89	99600	7.0107	up	up	correct
FLO.US	Flowers Foods Inc	20201210	22.61	22.675	22.31	22.44	501247	21.6819	down	down	correct
FLOW.US	SPX FLOW Inc	20201210	57.13	57.85	56.08	57.35	103837	57.1193	up	up	correct
FLR.US	Fluor Corporation	20201210	17.9	18.37	17.3	17.98	1956359	17.98	up	up	correct
FLS.US	Flowserve Corporation	20201210	36.01	36.86	35.91	36.74	723223	35.958	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20201210	264.67	273.44	263.47	273.39	789530	273.39	up	down	incorrect
FMAC.US	WS	20201210	10.22	10.88	10.15	10.16	98752	10.16	down	down	correct
FMC.US	FMC Corporation	20201210	118.3	119.18	116.065	117.66	646508	115.5573	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201210	14.52	14.58	14.52	14.52	10569	13.8638
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201210	41.25	41.58	41.22	41.55	53759	40.709	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201210	75.05	75.94	75.04	75.8	360215	74.7128	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20201210	13.77	13.95	13.76	13.77	4729	13.0734
FN.US	Fabrinet	20201210	69.01	69.7	68.65	69.2	130665	69.2	up	down	incorrect
FNB.US	PE	20201210	29.0253	29.0253	28.905	28.98	6964	27.203	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20201210	90.4	91.14	87.62	90.38	1014900	90.38	down	down	correct
FNF.US	Fidelity National Financial Inc	20201210	36.52	37.1	36.2	37.08	1478346	35.5195	up	up	correct
FNV.US	Franco	20201210	135.9	136.88	131.28	131.46	539123	130.3264	down	down	correct
FOA.US	Finance Of America Companies Inc	20201210	10.3	10.331	10.23	10.28	66662	10.28	down	down	correct
FOE.US	Ferro Corporation	20201210	14.77	14.9	14.18	14.28	359041	14.28	down	down	correct
FOF.US	Cohen & Steers Closed	20201210	12.13	12.19	12.05	12.13	91530	11.1756
FOR.US	Forestar Group Inc	20201210	19.34	19.71	19.134	19.68	59858	19.68	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20201210	58.59	62.15	58.53	61.43	1298700	61.43	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201210	23.15	23.2	22.8	22.84	183314	21.4647	down	down	correct
FPH.US	Five Point Holdings LLC	20201210	5.47	5.507	5.41	5.44	77700	5.44	down	down	correct
FPI.US	Farmland Partners Inc	20201210	8.43	8.56	8.34	8.49	138956	8.3337	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201210	4.43	4.62	4.37	4.59	243202	4.2184	up	up	correct
FR.US	First Industrial Realty Trust Inc	20201210	41.45	41.6	40.75	41.1	768016	40.201	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201210	12.26	12.3087	12.25	12.25	110864	11.4612	down	down	correct
FRO.US	Frontline Ltd	20201210	6.61	6.85	6.6	6.85	2140001	6.85	up	up	correct
FRT.US	PC	20201210	26.54	26.54	26.32	26.43	2797	25.1927	down	down	correct
FSK.US	FS KKR Capital Corp	20201210	18.66	18.79	18.6	18.7	572341	16.1629	up	up	correct
FSLY.US	Fastly Inc	20201210	90	99.09	89.557	96.85	10037100	96.85	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20201210	6.65	6.88	6.61	6.67	1802000	6.67	up	up	correct
FSR.US	Fisker Inc	20201210	15.28	15.82	14.93	15.03	23764977	15.03	down	down	correct
FSS.US	Federal Signal Corporation	20201210	33.06	33.24	32.505	32.79	311420	32.5066	down	down	correct
FST.US	UN	20201210	10.64	10.67	10.63	10.63	2012	10.63	down	down	correct
FT.US	Franklin Universal Trust	20201210	7.32	7.32	7.2701	7.31	25649	6.9032	down	up	incorrect
FTAI.US	PB	20201210	23.34	23.35	22.92	22.99	11936	21.2498	down	down	correct
FTCH.US	Farfetch Limited	20201210	58.4	60.18	58.1	60.16	2880800	60.16	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201210	19.86	20.32	19.75	20.32	123200	18.8166	up	up	correct
FTI.US	TechnipFMC plc	20201210	9.2046	9.8269	9.1853	9.6774	5807275	7.2004	up	up	correct
FTK.US	Flotek Industries Inc	20201210	2.29	2.45	2.26	2.37	267500	2.37	up	up	correct
FTS.US	Fortis Inc	20201210	41	41.49	40.94	41.41	227747	39.9017	up	up	correct
FTV.US	Fortive Corporation	20201210	68.94	70.15	68.63	68.93	1441378	68.6654	down	down	correct
FUBO.US	fuboTV Inc	20201210	28.69	29.99	28.11	28.9	4778853	28.9	up	up	correct
FUL.US	H.B. Fuller Company	20201210	52.51	53.055	52.22	52.63	372548	52.0596	up	up	correct
FUN.US	Cedar Fair L.P	20201210	39.56	40.01	38.24	38.96	768900	38.96	down	down	correct
FUSE.US	WS	20201210	0.035	0.035	0.03	0.03	463112	0.03	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20201210	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201210	184	200.41	181.032	199.69	1097000	199.69	up	up	correct
G.US	Genpact Limited	20201210	40.77	41.14	40.47	40.86	642700	40.5722	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20201210	6.42	6.47	6.38	6.41	1332286	5.8661	down	down	correct
GAM.US	PB	20201210	27.04	27.04	26.785	26.785	1225	25.3403	down	down	correct
GATO.US	Gatos Silver Inc	20201210	6.84	7.14	6.84	6.98	188700	6.98	up	up	correct
GATX.US	GATX Corporation	20201210	85.27	85.425	84.17	85.21	184346	82.9919	down	down	correct
GB.US	Global Blue Group Holding AG	20201210	13.3	13.3	12.9	13.07	13844	13.07	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201210	25.27	25.42	25.121	25.35	50181	23.7011	up	up	correct
GBL.US	GAMCO Investors Inc	20201210	15.13	15.33	14.8	15.24	24804	14.1488	up	up	correct
GBX.US	The Greenbrier Companies Inc	20201210	35.01	35.18	34.28	34.45	270473	33.3608	down	down	correct
GCI.US	Gannett Co Inc	20201210	2.77	3.02	2.77	2.91	2531565	2.91	up	down	incorrect
GCO.US	Genesco Inc	20201210	32.28	32.73	30.2	30.27	224023	30.27	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20201210	23.96	24.28	23.77	23.9	104700	23.9	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201210	5.97	6.09	5.97	6.06	52972	5.5836	up	up	correct
GD.US	General Dynamics Corporation	20201210	152.57	153.59	150.08	150.37	2042456	146.5076	down	down	correct
GDDY.US	GoDaddy Inc	20201210	83.25	84.91	82.77	84.48	754837	84.48	up	up	correct
GDL.US	The GDL Fund	20201210	8.64	8.6544	8.61	8.6544	9550	8.2034	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201210	17.79	17.91	17.79	17.89	12417	16.6274	up	up	correct
GDOT.US	Green Dot Corporation	20201210	57.63	58.62	57.16	58.28	401700	58.28	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201210	21.53	21.53	21.19	21.37	213732	20.2862	down	down	correct
GE.US	General Electric Company	20201210	11.08	11.48	11.06	11.32	11958954	90.1922	up	up	correct
GEF.US	Greif Inc	20201210	49.08	51.1	47.29	47.94	434522	46.1298	down	up	incorrect
GEL.US	Genesis Energy L.P	20201210	7.15	7.72	7	7.58	998090	7.0667	up	down	incorrect
GENI.US	Genius Sports Limited	20201210	12.69	14.0461	12.68	13.45	3310950	13.45	up	down	incorrect
GEO.US	The GEO Group Inc	20201210	9.3	9.48	9.27	9.35	1994810	9.0798	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201210	8.32	8.63	8.32	8.53	209174	8.0095	up	up	correct
GES.US	Guess' Inc	20201210	18.99	19.98	18.945	19.86	1095194	19.3054	up	up	correct
GF.US	The New Germany Fund Inc	20201210	19.47	19.74	19.47	19.63	12754	16.86	up	up	correct
GFF.US	Griffon Corporation	20201210	19.84	19.9	19.34	19.44	393326	19.2493	down	down	correct
GFI.US	Gold Fields Limited	20201210	9.07	9.19	8.86	8.93	6740990	8.5886	down	down	correct
GFL.US	GFL Environmental Inc	20201210	28.42	28.75	27.825	28	1102200	27.9549	down	up	incorrect
GFLU.US	GFL Environmental Inc	20201210	68.54	68.91	67.31	67.35	64700	64.8796	down	down	correct
GGB.US	Gerdau S.A	20201210	4.42	4.63	4.395	4.6	6756443	4.0648	up	down	incorrect
GGG.US	Graco Inc	20201210	67.85	68.5	67.415	68.38	726628	67.6913	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201210	19.45	19.57	19.32	19.37	65604	17.6196	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201210	8	8	7.88	7.88	136867	7.219	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201210	12.38	12.4794	12.14	12.29	3862	11.798	down	down	correct
GHC.US	Graham Holdings Company	20201210	448	458.92	446.9	454.49	24091	450.0332	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20201210	12.455	12.79	12.35	12.58	19570	12.58	up	up	correct
GHL.US	Greenhill & Co. Inc	20201210	14.11	14.2	13.65	13.94	67422	13.7707	down	down	correct
GHLD.US	Guild Holdings Company	20201210	15.2	15.22	14.89	15.16	36800	13.3431	down	down	correct
GHM.US	Graham Corporation	20201210	15.38	15.4	15.08	15.19	17122	14.7318	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201210	14.39	14.43	14.35	14.4	114289	13.2635	up	up	correct
GIB.US	CGI Inc	20201210	73.51	75.13	73.01	74.93	221385	74.93	up	up	correct
GIC.US	Global Industrial Company	20201210	35.81	36.22	35.24	35.86	146300	32.5516	up	up	correct
GIK.US	WS	20201210	12.15	12.75	12.06	12.6	3432129	12.6	up	up	correct
GIL.US	Gildan Activewear Inc	20201210	27.77	28.22	27.63	28.07	453495	27.6482	up	down	incorrect
GIM.US	Templeton Global Income Fund	20201210	5.4	5.45	5.4	5.44	866895	5.0642	up	down	incorrect
GIS.US	General Mills Inc	20201210	59.36	59.6434	58.53	58.87	3685106	56.9159	down	down	correct
GIX.US	WS	20201210	136.3	144.5	134.5	142.6	61668	142.6	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201210	10.56	10.64	10.52	10.52	1765	9.6089	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201210	23.58	23.58	23.56	23.56	200	23.3818	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20201210	20.65	20.65	20.65	20.65	100	20.4382
GKOS.US	Glaukos Corporation	20201210	67.1	69.46	66.38	68.19	365200	68.19	up	down	incorrect
GLOB.US	Globant S.A	20201210	176.04	179.79	173.3382	178.23	150757	178.23	up	up	correct
GLOG.US	PA	20201210	22.74	22.85	22.52	22.7198	36313	21.2668	down	up	incorrect
GLOP.US	PC	20201210	16.02	16.51	16.02	16.26	27200	14.8694	up	up	correct
GLT.US	Glatfelter Corporation	20201210	17.06	17.24	16.75	16.8	230021	16.2137	down	down	correct
GLW.US	Corning Incorporated	20201210	37.58	37.58	36.87	37.17	4140153	36.2909	down	down	correct
GM.US	General Motors Company	20201210	43.83	43.88	42.46	42.87	18235600	42.87	down	down	correct
GME.US	GameStop Corp	20201210	13.12	14.41	13.05	14.12	7558922	14.12	up	up	correct
GMED.US	Globus Medical Inc	20201210	59.6	60.03	58.9	59.84	249277	59.84	up	up	correct
GMRE.US	PA	20201210	26.56	26.75	26.5	26.65	1462	24.8167	up	up	correct
GMS.US	GMS Inc	20201210	28.4	28.69	28.04	28.44	148500	28.44	up	up	correct
GNE.US	PA	20201210	8.69	8.69	8.66	8.68	6500	8.0839	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20201210	7.7	7.95	7.63	7.89	235795	7.7324	up	up	correct
GNL.US	PB	20201210	25.68	25.785	25.68	25.75	15963	24.4998	up	up	correct
GNRC.US	Generac Holdings Inc	20201210	207.5	213.945	207.0683	211.27	824227	211.27	up	up	correct
GNT.US	PA	20201210	26.0478	26.0478	26.0478	26.0478	0	25.0881
GNW.US	Genworth Financial Inc	20201210	4.47	4.54	4.26	4.36	5196600	4.36	down	up	incorrect
GOAC.US	WS	20201210	9.91	9.95	9.9	9.935	91855	9.935	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201210	19.41	19.48	19.2	19.25	362228	17.165	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201210	10.35	10.925	10.31	10.91	1124689	10.91	up	up	correct
GOLD.US	Barrick Gold Corporation	20201210	23.5	23.57	22.98	23.09	18028680	22.2418	down	down	correct
GOLF.US	Acushnet Holdings Corp	20201210	39.31	39.448	38.9	38.98	172560	38.4589	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20201210	31.69	32.05	30.85	31.2	2012200	31.2	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20201210	64.23	65.35	63.455	64.89	4038200	64.89	up	up	correct
GPC.US	Genuine Parts Company	20201210	97.75	98.05	96.17	97.04	590977	94.4751	down	down	correct
GPI.US	Group 1 Automotive Inc	20201210	123.99	124.76	120.22	120.57	161806	119.6161	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201210	27.59	27.7	27.517	27.7	5042	26.4367	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201210	16.3	16.45	16.1929	16.37	1697910	16.0357	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201210	6.5	6.57	6.5	6.56	202756	6.0143	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20201210	9.88	10.25	9.81	10.09	625913	9.1188	up	up	correct
GPN.US	Global Payments Inc	20201210	194.49	197.03	192.91	194.17	1352348	192.9355	down	down	correct
GPRK.US	GeoPark Limited	20201210	10.41	11.63	10.41	11.4	161623	11.289	up	up	correct
GPS.US	The Gap Inc	20201210	21.6	22.115	21.385	21.63	6451711	21.2722	up	up	correct
GPX.US	GP Strategies Corporation	20201210	12.34	12.74	12.32	12.51	27800	12.51	up	up	correct
GRC.US	The Gorman	20201210	34.56	35.18	34.12	35.05	46111	34.4431	up	down	incorrect
GRP.US	UN	20201210	60.67	61.11	60.07	60.07	6490	57.4109	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201210	11.53	11.62	11.5	11.54	76253	11.0244	up	up	correct
GS.US	The Goldman Sachs Group Inc	20201210	240	245.1799	239.5138	244.4	2541804	240.1836	up	down	incorrect
GSAH.US	GS Acquisition Holdings Corp II	20201210	10.53	10.67	10.53	10.6	606714	10.6	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20201210	19.18	19.18	18.89	18.96	244528	17.1456	down	down	correct
GSK.US	GlaxoSmithKline plc	20201210	37.87	38.16	37.82	37.97	3420034	35.8873	up	up	correct
GSL.US	PB	20201210	24.44	24.64	24.4	24.64	48767	22.1364	up	up	correct
GSLD.US	GSLD	20201210	25	25.104	24.99	25.08	19200	24.6086	up	up	correct
GTES.US	Gates Industrial Corporation plc	20201210	13.44	13.54	13.18	13.34	99400	13.34	down	up	incorrect
GTLS.US	Chart Industries Inc	20201210	111.5	114.66	111.1701	113	396266	113	up	up	correct
GTN.US	Gray Television Inc	20201210	19.01	19.035	18.66	18.95	1156108	18.6679	down	down	correct
GTS.US	Triple	20201210	22.97	23.01	22.56	22.68	98000	22.68	down	down	correct
GTY.US	Getty Realty Corp	20201210	28.81	29.08	28.54	28.78	141344	26.9507	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20201210	7.88	7.989	7.84	7.96	95857	7.3793	up	up	correct
GVA.US	Granite Construction Incorporated	20201210	26.63	27.3	26.38	27.23	335783	26.8352	up	up	correct
GWB.US	Great Western Bancorp Inc	20201210	18.61	19.03	18.61	19	222143	18.9316	up	up	correct
GWRE.US	Guidewire Software Inc	20201210	120.24	122.755	119.82	121.84	521548	121.84	up	up	correct
GWW.US	W.W. Grainger Inc	20201210	408.32	408.32	400.5	402.32	254548	396.4358	down	down	correct
GYC.US	Cabco Series 2004	20201210	19.68	19.85	19.54	19.8	529279	19.5946	up	up	correct
H.US	Hyatt Hotels Corporation	20201210	72.85	74.71	72.56	74.64	718600	74.64	up	up	correct
HAE.US	Haemonetics Corporation	20201210	114.74	117.7	113.73	117.34	254951	117.34	up	up	correct
HAL.US	Halliburton Company	20201210	19	20.31	18.92	19.99	11667840	19.8298	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201210	54.57	55.42	53.53	55.2	558671	53.5247	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201210	18.18	18.18	17.54	17.66	38508	17.277	down	down	correct
HBI.US	Hanesbrands Inc	20201210	14.11	14.125	13.77	14.01	6186665	13.5666	down	down	correct
HBM.US	Hudbay Minerals Inc	20201210	6.66	6.93	6.63	6.79	1161190	6.7737	up	up	correct
HCA.US	HCA Healthcare Inc	20201210	159.39	164.22	159.39	161.79	1401555	160.1331	up	up	correct
HCC.US	Warrior Met Coal Inc	20201210	19	20.93	18.83	20.85	1028464	20.6397	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201210	653	653	653	653	210	652.7474
HCHC.US	HC2 Holdings Inc	20201210	3.81	3.87	3.61	3.69	865900	3.69	down	down	correct
HCI.US	HCI Group Inc	20201210	52.43	52.99	52.06	52.8	23522	51.8241	up	up	correct
HCXY.US	Hercules Capital Inc	20201210	26.85	27.23	26.5	26.99	16006	25.4544	up	up	correct
HD.US	The Home Depot Inc	20201210	264.08	266.07	262.11	264.81	4234320	259.3911	up	down	incorrect
HDB.US	HDFC Bank Limited	20201210	66.57	67.71	65.845	67.47	1397612	66.9774	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20201210	37.15	37.55	36.96	37.45	422914	36.2142	up	up	correct
HEI.US	HEICO Corporation	20201210	130.13	131.97	129.71	131.09	331907	130.9253	up	up	correct
HEP.US	Holly Energy Partners L.P	20201210	14.11	14.64	14.0415	14.59	496907	13.5243	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201210	11.44	11.66	11.4	11.65	362869	10.8819	up	up	correct
HES.US	Hess Corporation	20201210	54.17	58.25	54.17	57.3	3807174	56.3073	up	up	correct
HESM.US	Hess Midstream LP	20201210	19.61	20.5	19.61	20.19	52169	18.6414	up	up	correct
HFC.US	HollyFrontier Corporation	20201210	27.09	28.67	27.06	28.44	4031807	28.1808	up	up	correct
HFRO.US	PA	20201210	26.08	26.0922	26.055	26.055	1946	24.4248	down	down	correct
HGLB.US	Highland Global Allocation Fund	20201210	6.5	6.6	6.48	6.55	124711	5.8643	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201210	29.82	30.49	29.46	30.29	559700	30.29	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20201210	76.65	78.63	76.51	78.27	237702	78.27	up	up	correct
HI.US	Hillenbrand Inc	20201210	39.49	39.8	38.3674	38.68	325874	37.7515	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20201210	47.09	47.83	46.55	47.4	1850040	46.3237	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20201210	171.54	176.27	171.54	174.46	479762	170.4506	up	up	correct
HIL.US	Hill International Inc	20201210	1.92	2.01	1.92	1.99	262300	1.99	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201210	5	5.03	4.995	5.02	384530	4.6449	up	up	correct
HIW.US	Highwoods Properties Inc	20201210	39.03	39.65	38.88	39.5	784252	37.781	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201210	6.85	6.95	6.85	6.94	238347	6.3452	up	up	correct
HKIB.US	AMTD International Inc	20201210	6.625	6.625	6.5	6.5	4054	6.5	down	up	incorrect
HL.US	PB	20201210	55.755	55.755	55.755	55.755	0	52.384
HLF.US	Herbalife Nutrition Ltd	20201210	49.4	49.78	49.3	49.6	961014	49.6	up	up	correct
HLI.US	Houlihan Lokey Inc	20201210	69.09	69.96	68.945	69.87	208555	68.5055	up	up	correct
HLIO.US	Helios Technologies Inc.	20201210	51.44	52.48	51	51.63	88850	51.3636	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20201210	106.25	107.85	105.2	107.36	2360118	107.36	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20201210	4.04	4.4	3.955	4.4	3199035	4.4	up	up	correct
HMC.US	Honda Motor Co. Ltd	20201210	29.58	29.785	29.5	29.56	388694	28.8368	down	up	incorrect
HMLP.US	PA	20201210	25.655	25.85	25.655	25.82	6114	23.5665	up	up	correct
HMN.US	Horace Mann Educators Corporation	20201210	41.73	42.85	41.19	42.72	134709	41.1193	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20201210	4.29	4.37	4.23	4.24	2374445	4.1445	down	up	incorrect
HNGR.US	Hanger Inc	20201210	23.58	24.45	23.28	24.02	393935	24.02	up	up	correct
HNI.US	HNI Corporation	20201210	37.33	37.59	36.65	37.08	238916	35.9504	down	up	incorrect
HNP.US	Huaneng Power International Inc	20201210	14.33	14.33	14.18	14.3	14248	13.2851	down	down	correct
HOG.US	Harley	20201210	39.27	40.0669	38.55	39.12	1785200	38.5228	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201210	19.16	19.61	18.93	19.55	460075	19.211	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20201210	36	36.01	33.16	35.06	287000	35.06	down	up	incorrect
HP.US	Helmerich & Payne Inc	20201210	24.6	26.25	24.525	25.74	1935675	24.8047	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20201210	11.97	12.25	11.92	12.12	7837160	11.7412	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201210	18.65	18.69	18.4999	18.53	87698	17.2624	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20201210	19.63	19.68	19.4	19.51	77506	18.1724	down	up	incorrect
HPQ.US	HP Inc	20201210	22.89	23.44	22.85	23.17	10404980	22.5665	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20201210	17.07	17.0705	16.91	16.91	88969	15.7487	down	down	correct
HPX.US	HPX Corp	20201210	9.8	9.95	9.8	9.86	4911	9.86	up	up	correct
HQH.US	Tekla Healthcare Investors	20201210	22.36	22.55	22.25	22.48	119592	20.7121	up	up	correct
HQL.US	Tekla Life Sciences Investors	20201210	18.71	18.925	18.65	18.84	103202	17.3662	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20201210	29.3	29.695	28.96	29.51	2293469	28.3695	up	up	correct
HRB.US	H&R Block Inc	20201210	16.31	16.3688	15.655	15.96	5189315	15.2535	down	down	correct
HRC.US	Hill	20201210	96.9	98.72	96.08	97.82	315616	97.0138	up	up	correct
HRI.US	Herc Holdings Inc	20201210	64.84	65.015	63.01	63.67	129584	63.4988	down	up	incorrect
HRL.US	Hormel Foods Corporation	20201210	47.11	47.21	46.49	46.6	1621534	45.6111	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20201210	10.4	10.48	10.14	10.21	80481	9.8316	down	down	correct
HSBC.US	HSBC Holdings plc	20201210	26.31	27.18	26.31	26.78	3266569	25.8045	up	down	incorrect
HSC.US	Harsco Corporation	20201210	18.1	18.37	17.55	18.2	318877	18.2	up	down	incorrect
HSY.US	The Hershey Company	20201210	152.33	152.81	149.68	149.7	899783	146.7246	down	up	incorrect
HT.US	PE	20201210	19.5	19.55	19.01	19.45	10292	17.3176	down	down	correct
HTA.US	Healthcare Trust of America Inc	20201210	25.74	26.02	25.48	25.91	2366453	25.0203	up	up	correct
HTD.US	John Hancock Tax	20201210	21.22	21.28	21.01	21.12	122583	19.703	down	down	correct
HTGC.US	Hercules Capital Inc	20201210	13.56	13.87	13.55	13.82	701026	12.6266	up	up	correct
HTH.US	Hilltop Holdings Inc	20201210	25.39	26.085	25.1	26.03	261366	25.6688	up	up	correct
HTY.US	John Hancock Investments	20201210	5.57	5.57	5.49	5.51	63638	4.998	down	down	correct
HUBB.US	Hubbell Incorporated	20201210	160.66	160.66	158.43	159.95	261608	156.6898	down	down	correct
HUBS.US	HubSpot Inc	20201210	376.2	403.185	375.91	395.14	734842	395.14	up	up	correct
HUM.US	Humana Inc	20201210	408.51	408.7381	397.23	397.48	833733	394.8934	down	down	correct
HUN.US	Huntsman Corporation	20201210	26.41	26.41	25.63	25.69	1956516	24.8899	down	down	correct
HUYA.US	HUYA Inc	20201210	19.96	20.2	19.58	20	4031341	20	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201210	25.77	26.32	25.47	26.12	122389	23.9448	up	up	correct
HWM.US	Howmet Aerospace Inc	20201210	25.14	26.4378	25.14	26.13	3436925	26.0958	up	down	incorrect
HXL.US	Hexcel Corporation	20201210	53	54.42	53	54	769659	54	up	up	correct
HY.US	Hyster	20201210	55.74	56.525	54.6349	55.87	36365	54.6699	up	up	correct
HYB.US	The New America High Income Fund Inc	20201210	8.71	8.7399	8.64	8.64	38784	8.0135	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201210	15.02	15.11	14.98	15.1	80126	13.9467	up	down	incorrect
HYLN.US	WT	20201210	6.1	6.5	5.58	5.8	249345	5.8	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201210	11.77	11.8099	11.75	11.76	236959	10.8093	down	down	correct
HZN.US	Horizon Global Corporation	20201210	8.94	9.09	8.74	9.04	55300	9.04	up	down	incorrect
HZO.US	MarineMax Inc	20201210	31.3	31.64	30.87	31.22	149300	31.22	down	down	correct
HZON.US	WS	20201210	10.1	10.35	9.91	9.91	45747	9.91	down	up	incorrect
IAA.US	IAA Inc	20201210	59.02	60.14	58.3	59.79	528000	59.79	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201210	8.73	8.74	8.56	8.56	39533	7.7813	down	down	correct
IAG.US	IAMGOLD Corporation	20201210	3.58	3.66	3.51	3.57	2911400	3.57	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201210	44.17	44.45	43.62	44.2272	29992	43.4147	up	up	correct
IBM.US	International Business Machines Corporation	20201210	126.2365	126.816	124.8277	124.8477	4803172	113.6397	down	down	correct
IBN.US	ICICI Bank Limited	20201210	13.88	13.92	13.77	13.91	7201739	13.8689	up	up	correct
IBP.US	Installed Building Products Inc	20201210	92.44	94.89	91.5884	94.05	160569	93.1289	up	up	correct
ICD.US	Independence Contract Drilling Inc	20201210	3.48	3.74	3.42	3.6	236401	3.6	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20201210	109.78	110.38	108.82	109.24	2193785	107.7466	down	down	correct
ICL.US	ICL Group Ltd	20201210	4.745	4.76	4.66	4.74	61294	4.3169	down	down	correct
IDA.US	IDACORP Inc	20201210	93.03	93.03	92.04	92.83	212842	90.1852	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201210	10.34	10.42	10.34	10.37	75350	9.6029	up	up	correct
IDT.US	IDT Corporation	20201210	12.85	13.43	12.53	13.12	239852	13.12	up	up	correct
IEX.US	IDEX Corporation	20201210	194.09	194.82	191.045	191.87	329026	189.9792	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20201210	114.62	114.73	111.96	112.59	1085213	109.3321	down	down	correct
IFN.US	The India Fund Inc	20201210	19.53	19.715	19.44	19.71	60629	17.1229	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201210	31.29	31.77	30.985	31.6	101729	29.8756	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201210	8.74	8.75	8.65	8.73	104226	8.0305	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201210	5.15	5.22	5.15	5.21	393404	4.7945	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201210	21.55	21.67	21.52	21.625	27402	20.7852	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201210	6.68	6.78	6.68	6.7	361213	6.1927	up	up	correct
IGT.US	International Game Technology PLC	20201210	14.81	15.9	14.76	15.77	4282257	15.6556	up	down	incorrect
IH.US	iHuman Inc	20201210	24.27	24.27	23.01	23.42	48243	23.42	down	down	correct
IHC.US	Independence Holding Company	20201210	40.29	41.28	40.005	41.28	2037	40.6936	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201210	7.33	7.4551	7.33	7.39	94318	6.7325	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20201210	62.8	63.9	62.73	63.7	81766	63.7	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20201210	8.46	8.58	8.4	8.45	92157	7.9172	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20201210	8.67	8.8199	8.67	8.74	46905	8.2258	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201210	20.57	20.65	20.57	20.65	54211	19.8594	up	down	incorrect
IIIN.US	Insteel Industries Inc	20201210	24.33	24.33	23.6	23.95	45235	22.7392	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20201210	15.56	15.65	15.56	15.64	83247	14.8612	up	up	correct
IIPR.US	PA	20201210	31.1	31.1	30.75	30.75	1381	28.848	down	up	incorrect
IMAX.US	IMAX Corporation	20201210	15.01	15.78	14.92	15.51	835167	15.51	up	down	incorrect
IMPX.US	WS	20201210	10	10.07	9.91	10.05	109082	10.05	up	down	incorrect
INFO.US	IHS Markit Ltd	20201210	90.22	90.79	89.33	89.71	2567612	89.0356	down	down	correct
INFY.US	Infosys Limited	20201210	15.66	15.7	15.465	15.5	10106250	15.2055	down	down	correct
ING.US	ING Groep N.V	20201210	9.71	9.82	9.705	9.77	4123599	9.2699	up	up	correct
INGR.US	Ingredion Incorporated	20201210	81.29	81.535	80.44	81.09	304928	78.7255	down	down	correct
INN.US	Summit Hotel Properties Inc	20201210	9.42	9.655	9.33	9.5	819316	9.5	up	up	correct
INS.US	Intelligent Systems Corporation	20201210	41.75	42.41	41.52	42.41	24300	42.41	up	down	incorrect
INSI.US	Insight Select Income Fund	20201210	21.39	21.5398	20.8701	21.15	21591	19.407	down	down	correct
INSP.US	Inspire Medical Systems Inc	20201210	190.66	199.2	190.12	197.19	262600	197.19	up	up	correct
INSW.US	PA	20201210	25.67	25.67	25.67	25.67	209	25.67
INT.US	World Fuel Services Corporation	20201210	30.6	31.28	30.46	31.14	619070	30.6673	up	up	correct
INVH.US	Invitation Homes Inc	20201210	29.08	29.395	28.82	28.91	2985834	28.3673	down	down	correct
IO.US	ION Geophysical Corporation	20201210	2.28	2.69	2.25	2.65	564100	2.65	up	up	correct
IP.US	International Paper Company	20201210	49.01	49.47	48.465	48.64	2118110	44.4095	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20201210	23.39	23.75	23.23	23.64	2503576	22.8552	up	up	correct
IPI.US	Intrepid Potash Inc	20201210	15.71	16.73	15.63	16.1	139469	16.1	up	up	correct
IPOD.US	WT	20201210	3.57	3.985	3.01	3.48	75413	3.48	down	down	correct
IPOF.US	WS	20201210	11.45	11.5	11.15	11.3	2060099	11.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20201210	12.9	12.91	12.84	12.91	60446	12.2747	up	up	correct
IQV.US	IQVIA Holdings Inc	20201210	168.4	169.98	167.43	168.47	866332	168.47	up	up	correct
IR.US	Ingersoll Rand Inc	20201210	44.71	44.93	44.43	44.79	2208169	44.7745	up	up	correct
IRL.US	The New Ireland Fund Inc	20201210	9.81	10.08	9.81	10.07	18660	8.0523	up	up	correct
IRM.US	Iron Mountain Incorporated	20201210	30.22	30.425	29.98	30.29	3394112	28.0557	up	up	correct
IRT.US	Independence Realty Trust Inc	20201210	13.12	13.2748	13.07	13.19	407089	12.7622	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201210	14.84	14.93	14.83	14.88	86649	13.7535	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201210	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201210	153.47	156.32	151.76	156.01	362404	156.01	up	up	correct
ITCB.US	Itaú Corpbanca	20201210	4.63	4.75	4.61	4.74	34000	4.74	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20201210	78	80.0131	75.5	79.39	234548	79.39	up	up	correct
ITT.US	ITT Inc	20201210	76.29	77.44	75.88	77.31	321897	76.5757	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20201210	6.0856	6.3254	6.0356	6.2954	50091688	5.0112	up	up	correct
ITW.US	Illinois Tool Works Inc	20201210	205.65	206.18	201.41	202.55	1101849	198.2312	down	down	correct
IVC.US	Invacare Corporation	20201210	9.36	9.5	9.04	9.13	208355	9.13	down	down	correct
IVH.US	Ivy Funds	20201210	13.16	13.16	13.02	13.04	64889	12.1077	down	down	correct
IVR.US	PC	20201210	23	23.19	23	23.095	16970	21.4284	up	up	correct
IVZ.US	Invesco Ltd	20201210	17.5	17.76	17.315	17.51	6151565	17.059	up	up	correct
IX.US	ORIX Corporation	20201210	75.23	75.68	75.23	75.46	21276	73.8389	up	up	correct
J.US	Jacobs Engineering Group Inc	20201210	108.72	109.14	107.72	108.71	387529	108.0183	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20201210	7.56	7.56	7.1	7.23	55800	7.23	down	down	correct
JBGS.US	JBG SMITH Properties	20201210	31.55	31.96	31.5	31.62	466480	30.7092	up	up	correct
JBL.US	Jabil Inc	20201210	39.13	40.06	39.06	39.92	593177	39.6824	up	up	correct
JBT.US	John Bean Technologies Corporation	20201210	125.26	126.86	121.74	122.46	188103	122.0106	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201210	13.75	13.8335	13.71	13.8	52230	12.1722	up	up	correct
JCI.US	Johnson Controls International plc	20201210	45.4	45.89	45.04	45.69	3417612	44.6925	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201210	8.12	8.17	8.08	8.16	133982	7.6641	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201210	8.95	9	8.81	8.81	55617	8.1363	down	down	correct
JEF.US	Jefferies Financial Group Inc	20201210	23.62	23.78	23.39	23.69	1006468	23.0684	up	up	correct
JELD.US	JELD	20201210	24	24.43	23.385	23.79	299700	23.79	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201210	7.52	7.65	7.45	7.55	49831	7.1735	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201210	9.48	9.5	9.46	9.48	25390	9.0654
JFR.US	Nuveen Floating Rate Income Fund	20201210	8.8	8.84	8.786	8.81	99771	8.1777	up	up	correct
JGH.US	Nuveen Global High Income Fund	20201210	15.25	15.29	15.2	15.22	15276	13.9441	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201210	9.57	9.58	9.54	9.56	8626	9.1296	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201210	9.17	9.22	9.13	9.21	257105	9.0401	up	up	correct
JHG.US	Janus Henderson Group plc	20201210	32.31	32.83	32.1521	32.73	748636	31.4678	up	up	correct
JHI.US	John Hancock Investors Trust	20201210	17.3	17.3472	17.04	17.06	20717	15.7644	down	down	correct
JHS.US	John Hancock Income Securities Trust	20201210	15.79	15.82	15.4673	15.56	19086	14.7809	down	down	correct
JHX.US	James Hardie Industries plc	20201210	27.46	27.65	27.31	27.51	10797	26.6406	up	up	correct
JILL.US	J.Jill Inc	20201210	4.1	4.52	3.91	4.42	217000	4.42	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201210	57.61	59.02	56.37	57.5	3140412	57.5	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201210	148.07	153.12	147.55	152.67	585073	152.67	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20201210	19.66	19.86	19.613	19.79	22172	18.8295	up	up	correct
JMIA.US	Jumia Technologies AG	20201210	32.19	38.2229	31.912	37.81	17141785	37.81	up	down	incorrect
JMM.US	Nuveen Multi	20201210	7.18	7.23	7.16	7.16	10698	6.8058	down	up	incorrect
JMP.US	JMP Group LLC	20201210	3.49	3.495	3.43	3.44	2525	3.3292	down	down	correct
JNJ.US	Johnson & Johnson	20201210	152.82	152.98	151.68	152.25	7392928	148.5074	down	down	correct
JNPR.US	Juniper Networks Inc	20201210	21.74	22.05	21.68	21.97	2604514	21.3385	up	up	correct
JOE.US	The St. Joe Company	20201210	34.38	35.3	34.3481	35.17	166642	34.9334	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201210	9.76	9.8	9.7	9.7	95662	8.6756	down	up	incorrect
JP.US	Jupai Holdings Limited	20201210	1.98	1.98	1.8	1.86	28900	1.86	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201210	9.33	9.36	9.28	9.32	341335	8.675	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201210	24.06	24.24	24.002	24.16	49207	22.5744	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201210	9.51	9.57	9.51	9.57	367592	8.944	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201210	23.99	24	23.75	23.85	6456	22.4051	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201210	6.43	6.44	6.38	6.4	817053	5.7186	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20201210	13.18	13.36	13.12	13.33	71905	12.2671	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201210	8.72	8.75	8.71	8.72	156291	8.0917
JRS.US	Nuveen Real Estate Income Fund	20201210	8.59	8.6	8.43	8.56	72876	7.8062	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201210	13.18	13.26	13.15	13.17	47610	12.2158	down	down	correct
JT.US	Jianpu Technology Inc	20201210	2.64	2.68	2.56	2.6	98000	2.6	down	down	correct
JTA.US	Nuveen Tax	20201210	9.33	9.39	9.26	9.3	46386	8.6575	down	down	correct
JTD.US	Nuveen Tax	20201210	13.97	14.03	13.89	13.94	51269	12.9129	down	down	correct
JW.US	B	20201210	40.52	43.17	40.52	43.17	1646	42.8455	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20201210	40.52	43.17	40.52	43.17	1646	42.0526	up	up	correct
JWN.US	Nordstrom Inc	20201210	31.3	32.05	30.69	31.78	6103773	31.78	up	up	correct
K.US	Kellogg Company	20201210	62.13	62.31	61.69	61.98	2112288	59.7189	down	down	correct
KAI.US	Kadant Inc	20201210	137.01	138.07	135.895	136.7	31220	135.9263	down	up	incorrect
KAMN.US	Kaman Corporation	20201210	56.61	56.92	55.84	56.67	65449	55.4618	up	up	correct
KAR.US	KAR Auction Services Inc	20201210	19.37	19.48	18.89	19.06	1312684	19.06	down	down	correct
KB.US	KB Financial Group Inc	20201210	42.69	43.51	42.6	43.33	453793	41.6685	up	up	correct
KBH.US	KB Home	20201210	33.95	34.69	33.6	34.46	637435	33.9891	up	up	correct
KBR.US	KBR Inc	20201210	28.54	28.9	28.38	28.65	781139	28.2419	up	up	correct
KEN.US	Kenon Holdings Ltd	20201210	26.15	26.15	26.15	26.15	633	23.5502
KEP.US	Korea Electric Power Corporation	20201210	10.72	10.84	10.71	10.82	190809	10.3282	up	up	correct
KEX.US	Kirby Corporation	20201210	53.96	55.9	53.96	55.75	747353	55.75	up	up	correct
KEY.US	PK	20201210	27.84	27.84	27.45	27.59	34999	26.1781	down	down	correct
KEYS.US	Keysight Technologies Inc	20201210	123.08	125.05	122.28	124.76	957958	124.76	up	down	incorrect
KF.US	The Korea Fund Inc	20201210	38.27	39.17	38.27	39.0762	4346	30.2801	up	up	correct
KFS.US	Kingsway Financial Services Inc	20201210	4.36	4.42	4.28	4.3	22600	4.3	down	down	correct
KFY.US	Korn Ferry	20201210	41.11	41.51	40.69	41.05	190235	40.6826	down	down	correct
KGC.US	Kinross Gold Corporation	20201210	7.39	7.5	7.2311	7.31	9661867	7.1755	down	down	correct
KIM.US	PM	20201210	26.74	26.74	26.51	26.53	20736	25.2539	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201210	14.43	14.43	14.29	14.33	95129	13.249	down	down	correct
KKR.US	PC	20201210	57.45	57.45	56.69	57.13	42350	55.8902	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20201210	41.44	42.09	40.59	40.82	1284557	40.0442	down	down	correct
KLR.US	Kaleyra Inc	20201210	8.28	8.93	8.27	8.9	406000	8.9	up	up	correct
KMB.US	Kimberly	20201210	135.84	136.3	133.95	134.06	2076101	129.5809	down	down	correct
KMI.US	Kinder Morgan Inc	20201210	14.65	14.88	14.6	14.79	24039131	13.8659	up	up	correct
KMPR.US	Kemper Corporation	20201210	78.21	78.95	77.55	78.62	112369	77.2348	up	up	correct
KMT.US	Kennametal Inc	20201210	37.84	38.41	37.38	38.06	422497	37.2654	up	up	correct
KMX.US	CarMax Inc	20201210	94.24	95.22	93.55	94.34	737918	94.34	up	up	correct
KN.US	Knowles Corporation	20201210	17.39	17.78	17.27	17.67	416906	17.67	up	down	incorrect
KNL.US	Knoll Inc	20201210	14.9	15.04	14.53	14.71	142714	14.5674	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201210	15.35	15.55	15.21	15.34	88005	13.7349	down	up	incorrect
KNX.US	Knight	20201210	41.38	41.77	40.83	41.38	960785	41.0695
KO.US	The Coca	20201210	53.4	53.51	52.98	53.05	12097340	51.4287	down	down	correct
KODK.US	Eastman Kodak Company	20201210	10	10.5	9.77	10	9824300	10
KOF.US	Coca	20201210	45.7	46.45	45.52	46.17	111291	43.95	up	down	incorrect
KOP.US	Koppers Holdings Inc	20201210	27.79	27.84	27.07	27.31	130881	27.31	down	down	correct
KOS.US	Kosmos Energy Ltd	20201210	2.04	2.4	2	2.38	14612700	2.38	up	up	correct
KR.US	The Kroger Co	20201210	31.15	31.32	30.95	31.21	9034843	30.5875	up	down	incorrect
KRA.US	Kraton Corporation	20201210	28.58	29.27	28.24	28.91	128865	28.91	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20201210	60.66	61.71	60.66	61.02	714199	59.1504	up	up	correct
KRG.US	Kite Realty Group Trust	20201210	15.22	15.5	14.9174	15.32	433478	14.7902	up	up	correct
KRO.US	Kronos Worldwide Inc	20201210	14.78	14.78	14.5	14.68	163124	13.974	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20201210	8.88	9.54	8.8774	9.07	240410	8.227	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20201210	11.51	11.54	11.4	11.54	21208	10.9708	up	up	correct
KSS.US	Kohl's Corporation	20201210	39.15	40.1	38.805	39.32	4420226	38.6168	up	up	correct
KSU.US	P	20201210	31.21	31.21	30.5394	30.5394	90	29.7155	down	down	correct
KT.US	KT Corporation	20201210	11.16	11.25	11.09	11.2	999376	10.6016	up	down	incorrect
KTB.US	Kontoor Brands Inc	20201210	43.91	45.76	42.74	45.61	702512	44.2459	up	up	correct
KTF.US	DWS Municipal Income Trust	20201210	11.43	11.52	11.43	11.48	23051	10.9368	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201210	34	34	34	34	855	31.9747
KTN.US	Credit	20201210	34.25	34.55	34	34.15	2822	32.1022	down	down	correct
KW.US	Kennedy	20201210	16.98	17.19	16.83	17.17	345978	16.4215	up	up	correct
KWR.US	Quaker Chemical Corporation	20201210	246.42	249.08	244.28	247.92	47221	246.2977	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201210	6.34	6.52	6.31	6.5	974565	5.964	up	up	correct
L.US	Loews Corporation	20201210	42.8	43.77	42.57	43.66	965858	43.4613	up	down	incorrect
LAC.US	Lithium Americas Corp	20201210	9.9	10.18	9.76	9.92	2670939	9.92	up	up	correct
LAD.US	Lithia Motors Inc	20201210	275.76	276.92	269.14	272.55	275782	271.5411	down	down	correct
LADR.US	Ladder Capital Corp	20201210	9.5	9.66	9.453	9.61	558686	8.9393	up	up	correct
LAIX.US	LAIX Inc	20201210	1.46	1.49	1.42	1.48	111200	1.48	up	up	correct
LAZ.US	Lazard Ltd	20201210	40.67	40.82	40.29	40.57	682100	38.9584	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20201210	10.74	11.35	10.52	10.97	1079600	10.97	up	down	incorrect
LC.US	LendingClub Corporation	20201210	8.8	9.265	8.79	9.17	2654767	9.17	up	up	correct
LCI.US	Lannett Company Inc	20201210	6.8	6.89	6.63	6.67	192300	6.67	down	up	incorrect
LCII.US	LCI Industries	20201210	127.72	129.58	126.81	127.94	56250	124.9568	up	up	correct
LDOS.US	Leidos Holdings Inc	20201210	103.2	105.425	103.2	104.82	1009265	102.9799	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201210	25.42	25.42	25.2199	25.38	73575	23.3061	down	up	incorrect
LEA.US	Lear Corporation	20201210	156.08	157.48	154.42	156.29	266028	154.7356	up	down	incorrect
LEAF.US	Leaf Group Ltd	20201210	4.59	4.9	4.4	4.9	3553184	4.9	up	up	correct
LEAP.US	WS	20201210	12.99	13.07	12.5	12.95	48052	12.95	down	down	correct
LEG.US	Leggett & Platt Incorporated	20201210	41.76	42.68	41.05	42.55	1578201	40.6775	up	up	correct
LEJU.US	Leju Holdings Limited	20201210	2.92	3.025	2.46	2.6	2034000	2.6	down	up	incorrect
LEN.US	Lennar Corporation	20201210	71.62	73.05	71.23	72.29	2221539	71.5336	up	up	correct
LENB.US	Lennar Corporation	20201210	57.88	58.64	57.48	57.96	32662	57.3972	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20201210	8.58	8.62	8.575	8.61	40438	8.1843	up	down	incorrect
LEVI.US	Levi Strauss & Co	20201210	20.76	21.24	20.25	20.78	3560354	20.5721	up	up	correct
LFC.US	China Life Insurance Company Limited	20201210	11.155	11.23	11.12	11.19	279969	10.6316	up	down	incorrect
LGC.US	U	20201210	1.67	1.67	1.67	1.67	0	1.67
LGF.US	B	20201210	8.75	8.99	8.673	8.97	673628	8.97	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20201210	9.51	9.81	9.43	9.78	830378	9.78	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201210	17.37	17.37	17.03	17.27	53470	15.6428	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20201210	202.84	208.3	202.33	207.59	795522	207.59	up	up	correct
LHX.US	L3Harris Technologies Inc	20201210	188.02	190.43	186.16	187.5	1225152	183.9637	down	down	correct
LII.US	Lennox International Inc	20201210	284.28	285.4925	273.06	277.81	379518	274.754	down	down	correct
LIN.US	Linde plc	20201210	250.86	252.41	249.4	250.95	1245985	247.3318	up	up	correct
LINX.US	Linx S.A	20201210	7.09	7.3	7.09	7.26	32600	7.1535	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201210	2.44	2.68	2.44	2.51	462700	2.51	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20201210	29.86	31.08	28.64	30.99	528332	30.99	up	up	correct
LLY.US	Eli Lilly and Company	20201210	159.87	162	158.18	161	6430596	158.6003	up	up	correct
LMND.US	Lemonade Inc	20201210	85.23	111.68	85.007	99.7	7697800	99.7	up	up	correct
LMT.US	Lockheed Martin Corporation	20201210	359.52	364.215	355.195	355.39	1378723	344.949	down	down	correct
LNC.US	Lincoln National Corporation	20201210	51.55	52.93	51.23	52.65	1246135	51.2132	up	up	correct
LND.US	BrasilAgro	20201210	5	5.12	4.92	5.1	9992	4.6963	up	down	incorrect
LNN.US	Lindsay Corporation	20201210	119.52	120.96	118.75	119.67	53419	118.7082	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201210	5.83	5.97	5.78	5.91	250300	5.91	up	up	correct
LOW.US	Lowe's Companies Inc	20201210	159.49	161.45	158	160.22	6647403	157.9572	up	up	correct
LPG.US	Dorian LPG Ltd	20201210	11.67	12.26	11.65	12.22	353750	11.2872	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20201210	19.04	22.19	19.01	22.14	1555758	22.14	up	up	correct
LPL.US	LG Display Co. Ltd	20201210	7.55	7.66	7.54	7.61	207913	7.61	up	up	correct
LPX.US	Louisiana	20201210	38.61	38.99	38.24	38.91	1481782	38.4513	up	down	incorrect
LRN.US	Stride Inc	20201210	21.78	22.66	21.6	22.65	726664	22.65	up	up	correct
LSI.US	Life Storage Inc	20201210	111.83	113.05	111.725	112.4	667899	72.6265	up	up	correct
LSPD.US	Lightspeed POS Inc	20201210	56.74	58.53	56.117	58.32	341500	58.32	up	up	correct
LTC.US	LTC Properties Inc	20201210	38.29	38.5502	37.84	38.02	246591	35.6063	down	down	correct
LTHM.US	Livent Corporation	20201210	16.18	17.38	16	17.35	5716200	17.35	up	up	correct
LU.US	Lufax Holding Ltd	20201210	14.16	14.2	13.64	13.72	5288300	13.72	down	up	incorrect
LUB.US	Luby's Inc	20201210	2.736	2.83	2.725	2.83	60947	1.7224	up	up	correct
LUMN.US	Lumen Technologies Inc	20201210	10.3	10.39	9.96	10.03	14166350	9.4712	down	down	correct
LUV.US	Southwest Airlines Co	20201210	45.09	46.995	45.02	46.8	8322932	46.8	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20201210	57.05	58.27	57.05	57.3	3231294	57.3	up	up	correct
LW.US	Lamb Weston Holdings Inc	20201210	76.58	77.48	75.63	76.39	963851	75.3533	down	down	correct
LXFR.US	Luxfer Holdings PLC	20201210	17.94	18.15	16.55	16.81	95278	16.3957	down	down	correct
LXP.US	PC	20201210	58.3	58.5	58.108	58.5	2039	55.3936	up	up	correct
LXU.US	LSB Industries Inc	20201210	2.6	2.98	2.6	2.93	168082	2.2538	up	up	correct
LYB.US	LyondellBasell Industries N.V	20201210	88.28	88.94	87.62	88.21	2561102	85.5343	down	down	correct
LYG.US	Lloyds Banking Group plc	20201210	1.82	1.91	1.81	1.88	11451770	1.8273	up	up	correct
LYV.US	Live Nation Entertainment Inc	20201210	69.54	72.43	69.395	72.33	2295297	72.33	up	up	correct
LZB.US	La	20201210	38.16	39.0895	37.68	38.76	394627	38.1272	up	up	correct
M.US	Macy's Inc	20201210	11.37	11.79	11.25	11.7	22425396	11.5469	up	up	correct
MA.US	Mastercard Incorporated	20201210	334.65	335.535	331.19	331.52	3506826	329.9017	down	down	correct
MAA.US	PI	20201210	67	67	67	67	110	61.6797
MAC.US	The Macerich Company	20201210	11.64	12.1	11.6	12	5272706	11.5345	up	up	correct
MAIN.US	Main Street Capital Corporation	20201210	31.32	31.5	30.88	31.48	426487	29.5197	up	up	correct
MAN.US	ManpowerGroup Inc	20201210	89.34	90	89.03	89.59	360882	87.4764	up	up	correct
MANU.US	Manchester United plc	20201210	16.03	16.11	15.8	16.05	87939	15.8602	up	up	correct
MAS.US	Masco Corporation	20201210	53.84	54.5	53.14	54.46	3085516	53.7151	up	up	correct
MATX.US	Matson Inc	20201210	58.33	59.32	57.99	59.09	157689	58.2365	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201210	11.69	11.71	11.6	11.68	110126	11.1479	down	up	incorrect
MAX.US	MediaAlpha Inc	20201210	37.12	38.5	36.68	38.3	163027	38.3	up	up	correct
MAXR.US	Maxar Technologies Inc	20201210	32.06	34.82	31.9	34.63	1266804	34.58	up	up	correct
MBI.US	MBIA Inc	20201210	7.19	7.49	7.09	7.48	423700	7.48	up	up	correct
MBSC.US	UN	20201210	13.27	13.69	13.27	13.33	625	13.33	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201210	8.7	8.85	8.68	8.85	3473715	7.9267	up	up	correct
MC.US	Moelis & Company	20201210	43.16	43.6	42.8	43.52	277826	37.3173	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201210	14.98	14.98	14.88	14.92	49210	14.2501	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201210	35.75	36.22	35.19	35.22	6700	35.22	down	down	correct
MCD.US	McDonald's Corporation	20201210	208.5	208.76	207.07	208.04	2956368	203.3833	down	down	correct
MCI.US	Barings Corporate Investors	20201210	13.47	13.6128	13.02	13.39	33770	12.5397	down	down	correct
MCK.US	McKesson Corporation	20201210	177.55	179.14	176.93	177.68	905258	176.0721	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201210	6.71	6.75	6.62	6.7	146303	5.9662	down	up	incorrect
MCO.US	Moody's Corporation	20201210	274.54	276.7141	272.12	273.98	529310	271.9529	down	down	correct
MCR.US	MFS Charter Income Trust	20201210	8.5	8.5	8.46	8.49	54596	7.7832	down	down	correct
MCS.US	The Marcus Corporation	20201210	11.5	11.8819	11.29	11.78	982384	11.78	up	down	incorrect
MCY.US	Mercury General Corporation	20201210	45.78	46.62	45.725	46.53	128318	43.9787	up	up	correct
MD.US	MEDNAX Inc	20201210	22.64	23.87	22.64	23.78	999185	23.78	up	up	correct
MDC.US	M.D.C. Holdings Inc	20201210	47.04	48.25	46.75	47.92	295394	43.0263	up	up	correct
MDLA.US	Medallia Inc	20201210	32.44	33.79	31.8	33.49	825200	33.49	up	up	correct
MDLQ.US	Medley LLC	20201210	7.7	7.79	7.38	7.75	11593	7.3508	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20201210	7.25	7.29	7.17	7.225	7525	6.8838	down	down	correct
MDP.US	Meredith Corporation	20201210	20.65	20.83	19.78	20.16	447562	20.16	down	down	correct
MDT.US	Medtronic plc	20201210	112.87	113.72	111.7	112.68	3398360	109.7575	down	down	correct
MDU.US	MDU Resources Group Inc	20201210	24.54	24.85	24.29	24.74	759029	24.0641	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20201210	12.99	13.414	12.9	13.09	16900	13.09	up	up	correct
MED.US	Medifast Inc	20201210	199.17	202.63	193.48	197.11	100992	191.1657	down	down	correct
MEG.US	Montrose Environmental Group Inc	20201210	28.66	29.025	28.02	28.75	146054	28.75	up	up	correct
MEI.US	Methode Electronics Inc	20201210	37.44	37.86	37.2301	37.73	185391	37.3022	up	up	correct
MER.US	PK	20201210	26.95	27	26.91	26.94	17000	26.537	down	down	correct
MET.US	PF	20201210	27.04	27.1923	26.95	27.04	90099	25.8327
MFA.US	PC	20201210	21.41	21.42	21.03	21.21	5845	19.7673	down	down	correct
MFC.US	Manulife Financial Corporation	20201210	17.99	18.09	17.845	18.06	1933560	17.232	up	up	correct
MFG.US	Mizuho Financial Group Inc	20201210	2.53	2.57	2.52	2.56	1067895	2.5027	up	up	correct
MFGP.US	Micro Focus International plc	20201210	6.31	6.4	6.23	6.35	935734	6.1049	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201210	14.11	14.18	14.11	14.16	36105	13.5588	up	up	correct
MFM.US	MFS Municipal Income Trust	20201210	6.68	6.71	6.67	6.71	67773	6.4021	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201210	25.1563	25.18	25.08	25.1	6933	25.1	down	down	correct
MFV.US	MFS Special Value Trust	20201210	6.04	6.08	6	6.02	2866	5.4968	down	down	correct
MG.US	Mistras Group Inc	20201210	6.51	6.86	6.5	6.81	120635	6.81	up	up	correct
MGA.US	Magna International Inc	20201210	62.7	63.02	62.12	62.4	516122	61.1947	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20201210	4.63	4.63	4.6	4.61	118595	4.4101	down	down	correct
MGM.US	MGM Resorts International	20201210	29.64	31.05	29.58	30.93	7864922	30.9226	up	up	correct
MGP.US	MGM Growth Properties LLC	20201210	32.91	33.13	32.72	33.01	934862	31.1306	up	up	correct
MGR.US	Affiliated Managers Group Inc	20201210	27.8	27.8392	27.6693	27.74	18482	26.3057	down	down	correct
MGRB.US	MGRB	20201210	26.62	26.77	26.62	26.71	24200	25.7856	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201210	21.03	21.1	20.87	21.01	20264	19.8929	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20201210	7.5	8.05	7.5	8.05	1418827	8.0053	up	up	correct
MH.US	PD	20201210	10.45	10.45	10.41	10.44	33389	10.44	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201210	16.04	16.13	15.98	16.09	25100	15.3365	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201210	7.55	7.57	7.5	7.57	12656	7.3092	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201210	12.36	12.37	12.3	12.3	97652	11.7817	down	down	correct
MHK.US	Mohawk Industries Inc	20201210	132.73	135.15	132	132.98	838727	132.98	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201210	20.26	20.56	20.24	20.56	63156	20.56	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201210	13.94	13.975	13.9001	13.95	16033	13.2808	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20201210	22.37	22.37	22.18	22.31	2909	20.5512	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20201210	32.59	33.16	32.42	33.14	518200	1.9631	up	up	correct
MIN.US	MFS Intermediate Income Trust	20201210	3.81	3.826	3.79	3.8	322137	3.4717	down	down	correct
MIR.US	Mirion Technologies Inc	20201210	10.53	10.67	10.53	10.6	606714	10.6	up	up	correct
MITT.US	PC	20201210	19.9	19.95	19.9	19.95	1676	18.3641	up	up	correct
MIXT.US	MiX Telematics Limited	20201210	11.46	11.6	11.2729	11.55	122137	11.3275	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201210	14.49	14.57	14.4811	14.56	60385	13.8768	up	up	correct
MKC.US	V	20201210	98.09	98.09	92.43	92.55	3600	91.1256	down	up	incorrect
MKL.US	Markel Corporation	20201210	1006.99	1029.8	1000.01	1027.8101	70100	1027.8101	up	up	correct
ML.US	MoneyLion Inc	20201210	10.25	10.3	10.11	10.15	613384	10.15	down	down	correct
MLI.US	Mueller Industries Inc	20201210	33.88	33.88	33.24	33.62	149069	33.2498	down	down	correct
MLM.US	Martin Marietta Materials Inc	20201210	274.67	274.67	264.58	266.74	728631	265.0677	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20201210	12.06	12.08	11.86	12.08	12500	12.08	up	up	correct
MLR.US	Miller Industries Inc	20201210	35.18	36.065	35.08	35.38	37366	34.7291	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20201210	116.11	116.305	114.93	115.37	3355102	113.639	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201210	21.75	21.8	21.45	21.7	25174	20.637	down	down	correct
MMI.US	Marcus & Millichap Inc	20201210	36.28	36.6	36.06	36.5	88857	36.5	up	up	correct
MMM.US	3M Company	20201210	174.87	175.4	172.69	173.49	2228955	168.1525	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20201210	44.58	46.07	44.58	46.07	809479	42.1635	up	up	correct
MMS.US	Maximus Inc	20201210	71.82	71.93	70.33	71.46	487823	70.5179	down	down	correct
MMT.US	MFS Multimarket Income Trust	20201210	6.11	6.15	6.11	6.14	106556	5.6852	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201210	12.91	13.05	12.9	12.98	54305	12.4503	up	up	correct
MN.US	Manning & Napier Inc	20201210	5.9	6.33	5.74	6.07	152511	5.9991	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201210	14.75	14.98	14.75	14.98	37112	14.3233	up	up	correct
MNR.US	PC	20201210	24.98	24.98	24.8	24.9	854029	23.4358	down	down	correct
MNRL.US	Brigham Minerals Inc	20201210	11.68	12.54	11.6	11.85	475800	11.0099	up	up	correct
MNSO.US	MINISO Group Holding Limited	20201210	21.51	23.19	21.32	21.94	1758800	21.6832	up	up	correct
MO.US	Altria Group Inc	20201210	43.09	43.13	42.47	42.95	9647527	39.1739	down	down	correct
MOD.US	Modine Manufacturing Company	20201210	11.78	12.05	11.51	11.99	415923	11.99	up	up	correct
MODN.US	Model N Inc	20201210	31.6	32.485	31.25	32.25	528385	32.25	up	up	correct
MOG.US	A	20201210	82.53	83.83	81.68	82.23	60990	81.2101	down	down	correct
MOGU.US	MOGU Inc	20201210	2.29	2.4	2.24	2.31	166921	2.31	up	down	incorrect
MOH.US	Molina Healthcare Inc	20201210	209.75	209.75	203.39	204.69	369478	204.69	down	down	correct
MOS.US	The Mosaic Company	20201210	22.08	22.52	22.01	22.25	3176941	22.0699	up	up	correct
MOV.US	Movado Group Inc	20201210	17.31	17.54	16.38	16.97	132458	16.459	down	down	correct
MP.US	WS	20201210	24.82	26.5225	24.296	25.14	2885671	25.14	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201210	14.79	14.795	14.7525	14.775	19199	14.1089	down	down	correct
MPC.US	Marathon Petroleum Corporation	20201210	42.45	44.69	42.34	43.83	9325091	42.1186	up	up	correct
MPLN.US	WS	20201210	8.7	9.29	8.39	8.39	4956974	8.39	down	down	correct
MPLX.US	MPLX LP	20201210	22.89	23.54	22.75	23.01	3250465	20.431	up	up	correct
MPV.US	Barings Participation Investors	20201210	12.12	12.12	12.03	12.03	5298	11.3307	down	down	correct
MPW.US	Medical Properties Trust Inc	20201210	20.42	20.63	20.2	20.49	4206885	19.4396	up	up	correct
MPX.US	Marine Products Corporation	20201210	15	16.3332	15	16.16	33081	15.6964	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201210	13.96	14	13.9	14	20124	13.3323	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20201210	16.57	16.67	16.57	16.63	22981	15.7857	up	up	correct
MRC.US	MRC Global Inc	20201210	6.33	6.735	6.2972	6.72	584391	6.72	up	up	correct
MRK.US	Merck & Co. Inc	20201210	83.5964	83.8762	82.6571	82.9269	7012586	75.7575	down	down	correct
MRO.US	Marathon Oil Corporation	20201210	7.17	7.46	7.11	7.3	40089281	7.1949	up	down	incorrect
MS.US	PL	20201210	26.79	26.9	26.71	26.77	51254	25.5784	down	down	correct
MSA.US	MSA Safety Incorporated	20201210	149.4	151.6	148.915	151.27	69766	149.6498	up	up	correct
MSB.US	Mesabi Trust	20201210	26.35	27.69	26.2	27.69	59622	25.1612	up	up	correct
MSC.US	Studio City International Holdings Limited	20201210	15.7	15.7	15.7	15.7	0	15.7
MSCI.US	MSCI Inc	20201210	414.26	423.07	411.425	422.6	342275	419.764	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201210	9.07	9.1	9.065	9.08	45084	8.547	up	up	correct
MSGE.US	W	20201210	79.25	80.741	77.93	77.94	93986	77.94	down	down	correct
MSGS.US	W	20201210	175.61	179.47	175.61	179.27	89034	179.27	up	up	correct
MSI.US	Motorola Solutions Inc	20201210	173.06	174.29	170.65	171.86	846494	168.8776	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20201210	84.87	85.33	83.84	84.74	287362	81.8793	down	down	correct
MSP.US	Datto Holding Corp	20201210	25.32	25.629	24.51	25.44	645538	25.44	up	up	correct
MT.US	ArcelorMittal	20201210	20.95	21.4	20.895	21.29	4396005	21.0929	up	up	correct
MTB.US	M&T Bank Corporation	20201210	126.4	128.895	126.02	127.98	611554	124.2347	up	up	correct
MTCN.US	Arcelormittal	20201210	50.7	51.6	50.7	51.37	255900	51.37	up	down	incorrect
MTD.US	Mettler	20201210	1151.28	1156.155	1140.855	1151.82	81391	1151.82	up	up	correct
MTDR.US	Matador Resources Company	20201210	12.24	13.56	12.131	13.28	3243460	13.2283	up	up	correct
MTG.US	MGIC Investment Corporation	20201210	12.27	12.53	12.23	12.46	2779212	12.2161	up	up	correct
MTH.US	Meritage Homes Corporation	20201210	85.45	87.055	85.08	86.19	283607	86.19	up	up	correct
MTL.US	P	20201210	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201210	285.03	292.06	280.65	291.44	448143	289.9351	up	up	correct
MTOR.US	Meritor Inc	20201210	27.72	27.96	27.31	27.81	358497	27.81	up	up	correct
MTR.US	Mesa Royalty Trust	20201210	4.2149	4.2149	4.13	4.14	4093	3.9321	down	down	correct
MTRN.US	Materion Corporation	20201210	59.03	59.53	58.31	58.95	71295	58.5858	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201210	20.91	20.91	20.56	20.74	42707	20.5482	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20201210	12.81	12.81	12.37	12.61	284340	12.61	down	down	correct
MTX.US	Minerals Technologies Inc	20201210	62.93	63.59	61.27	61.91	112466	61.7467	down	down	correct
MTZ.US	MasTec Inc	20201210	66	67.66	66	67.55	667767	67.55	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201210	14.75	14.81	14.54	14.57	82717	13.8266	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201210	14.75	14.8	14.73	14.78	60703	14.1145	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201210	13.31	13.41	13.31	13.38	28480	12.7503	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201210	4.26	4.28	4.24	4.28	1218217	4.28	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201210	15.2	15.23	15.18	15.21	8818	14.9744	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201210	14.52	14.64	14.52	14.62	52722	13.9656	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201210	14.55	14.55	14.489	14.52	39144	13.7642	down	down	correct
MUR.US	Murphy Oil Corporation	20201210	12.4	13.67	12.345	13.61	7289096	13.2669	up	up	correct
MUSA.US	Murphy USA Inc	20201210	125.62	127.66	124.6	126.8	139692	125.899	up	down	incorrect
MUX.US	McEwen Mining Inc	20201210	1.01	1.02	0.97	0.985	2051300	0.985	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20201210	9.17	9.1986	9.1	9.16	104242	8.7473	down	down	correct
MVO.US	MV Oil Trust	20201210	2.84	3.09	2.84	3.03	158153	2.6314	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201210	14.85	14.86	14.67	14.69	38493	13.985	down	up	incorrect
MWA.US	Mueller Water Products Inc	20201210	12.27	12.35	12	12.02	567988	11.8429	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20201210	13.81	14.24	13.77	13.78	374747	13.78	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20201210	9.61	9.87	9.61	9.87	2456	9.87	up	up	correct
MXF.US	The Mexico Fund Inc	20201210	13.42	13.75	13.13	13.6	22037	13.2798	up	up	correct
MXL.US	MaxLinear Inc	20201210	30.65	31.33	30.2401	31.15	341498	31.15	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201210	14.49	14.62	14.49	14.57	29559	13.9249	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20201210	14.35	14.44	14.2801	14.39	60542	13.7054	up	up	correct
MYE.US	Myers Industries Inc	20201210	18.35	18.47	18.11	18.32	92310	17.8416	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201210	14.2	14.23	14.19	14.22	80886	13.5818	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201210	14.37	14.372	14.35	14.36	30244	13.6191	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201210	13.24	13.2408	13.1882	13.22	81706	12.5965	down	down	correct
MYOV.US	Myovant Sciences Ltd	20201210	24.75	26.46	24.65	26.28	1128411	26.28	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201210	15.2	15.2	15.13	15.19	133963	14.5604	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20201210	15.05	15.16	15.05	15.16	343403	14.4834	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201210	14.25	14.25	14.14	14.23	32964	13.6447	down	down	correct
NAT.US	Nordic American Tankers Limited	20201210	3.21	3.51	3.2	3.5	4919931	3.4266	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201210	15.8217	15.92	15.76	15.76	13121	15.1691	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201210	23.26	23.38	23.26	23.35	48495	22.0288	up	up	correct
NBHC.US	National Bank Holdings Corporation	20201210	33.28	33.65	32.95	33.22	206981	32.5081	down	down	correct
NBR.US	Nabors Industries Ltd	20201210	68	76.3599	67.19	75.44	442886	75.44	up	up	correct
NC.US	NACCO Industries Inc	20201210	29.53	30.71	29.53	30.4	10297	29.5069	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201210	10.51	10.55	10.4955	10.55	23184	10.2287	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201210	26.65	27.54	26.55	27.44	24569410	27.44	up	up	correct
NCR.US	NCR Corporation	20201210	33.1	34.105	32.89	33.77	947014	33.77	up	up	correct
NCV.US	PA	20201210	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201210	26.24	26.24	26.24	26.24	1916	26.24
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201210	15.2	15.41	15.11	15.39	119500	14.4699	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201210	13.8	14.335	13.8	14.21	23133	13.7859	up	down	incorrect
NEA.US	Nuveen AMT	20201210	14.91	14.98	14.88	14.97	569284	14.3217	up	up	correct
NEE.US	PP	20201210	48.78	48.98	48.515	48.65	220641	48.65	down	down	correct
NEM.US	Newmont Corporation	20201210	59.74	60.45	59.095	59.18	6292048	57.0601	down	down	correct
NEP.US	NextEra Energy Partners LP	20201210	62	63.57	61.65	63.37	609561	61.3565	up	up	correct
NET.US	Cloudflare Inc	20201210	77	86.21	76.37	84.05	8571600	84.05	up	up	correct
NETI.US	Eneti Inc	20201210	16.35	17.38	16.07	17.25	207098	17.1307	up	down	incorrect
NEU.US	NewMarket Corporation	20201210	393.39	396.05	387.68	391.96	28983	381.1001	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20201210	15.71	15.77	15.71	15.75	10009	14.8241	up	up	correct
NEW.US	Puxin Limited	20201210	6.99	7.35	6.3	6.57	639400	6.57	down	down	correct
NEWR.US	New Relic Inc	20201210	61.94	65	61.94	64.92	379245	64.92	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20201210	3.69	3.9	3.69	3.89	945800	3.89	up	up	correct
NEXA.US	Nexa Resources S.A	20201210	8.6	8.84	8.6	8.76	16804	8.5418	up	up	correct
NFG.US	National Fuel Gas Company	20201210	42.5	43.22	42.5	43.19	321208	41.637	up	down	incorrect
NFH.US	WS	20201210	8.72	8.895	8.71	8.8	29098	8.8	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201210	13.2	13.26	13.15	13.22	199545	12.2376	up	up	correct
NGG.US	National Grid plc	20201210	59.57	59.93	58.907	59.22	369440	56.2343	down	down	correct
NGL.US	PC	20201210	13.22	14.09	13.22	13.58	31741	12.9789	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20201210	11.79	12.23	11.79	12.15	33600	12.15	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201210	13.77	14.15	13.68	14.09	102081	13.8526	up	up	correct
NGVT.US	Ingevity Corporation	20201210	71.99	73.08	71.58	72.53	211400	72.53	up	down	incorrect
NHI.US	National Health Investors Inc	20201210	67.4	67.84	66.42	66.43	271159	62.5316	down	down	correct
NI.US	PB	20201210	28.37	28.37	28.24	28.29	14218	26.6758	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201210	13.84	13.87	13.73	13.85	66605	13.3423	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201210	27.54	27.6899	27.4	27.46	66574	24.2876	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20201210	10.52	10.545	10.47	10.5	13823	10.1766	down	down	correct
NINE.US	Nine Energy Service Inc	20201210	2.43	2.88	2.4112	2.57	581721	2.57	up	down	incorrect
NIO.US	NIO Inc	20201210	42.44	45.67	41.89	45.22	107376800	45.22	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201210	14.51	14.52	14.42	14.44	18362	13.9577	down	down	correct
NJR.US	New Jersey Resources Corporation	20201210	33.24	33.24	32.48	33.08	394074	31.6388	down	down	correct
NKE.US	NIKE Inc	20201210	138.28	139.14	137.24	137.58	4511003	136.5532	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201210	12.88	12.95	12.88	12.9304	11424	12.4255	up	up	correct
NKX.US	Nuveen California AMT	20201210	15.66	15.75	15.66	15.71	61115	15.0705	up	up	correct
NL.US	NL Industries Inc	20201210	5.04	5.15	4.9527	4.96	27531	4.7875	down	down	correct
NLS.US	Nautilus Inc	20201210	16.81	17.15	16.1311	17.01	1918635	17.01	up	up	correct
NLSN.US	Nielsen Holdings plc	20201210	18.94	19.075	18.69	18.96	5675599	18.7718	up	up	correct
NLY.US	PI	20201210	24.62	24.68	24.39	24.57	68125	23.3845	down	down	correct
NM.US	PH	20201210	5.84	6.15	5.59	5.955	20853	5.955	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201210	12.89	13.02	12.8	13	458500	12.312	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20201210	0.4976	0.4976	0.4554	0.4677	75482	4.677	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201210	11.43	11.45	11.29	11.29	18004	10.9368	down	down	correct
NMM.US	Navios Maritime Partners L.P	20201210	8.5	9.17	8.5	9.06	70428	8.9842	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20201210	5.43	6.43	5.43	6.25	7027	6.25	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20201210	5.84	6.15	5.59	5.955	20853	5.955	up	down	incorrect
NMR.US	Nomura Holdings Inc	20201210	5.26	5.3	5.2502	5.3	88373	5.1724	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201210	14.71	14.71	14.59	14.59	4205	14.0108	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201210	14.56	14.56	14.4	14.4	2889	13.8896	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201210	13.99	14.1	13.99	14.08	203551	13.3693	up	up	correct
NNI.US	Nelnet Inc	20201210	69.74	69.93	68.81	69.34	52179	68.5416	down	down	correct
NNN.US	National Retail Properties Inc	20201210	38.27	39.6	38.27	39.4	1297570	37.6056	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201210	10.07	10.1589	10.03	10.05	13059	6.2496	down	down	correct
NOA.US	North American Construction Group Ltd	20201210	10.37	10.67	10.37	10.5	45945	10.3994	up	up	correct
NOAH.US	Noah Holdings Limited	20201210	37.12	37.9	36.63	37.18	311782	37.18	up	up	correct
NOC.US	Northrop Grumman Corporation	20201210	302.1	305.69	297.8817	298.43	1166204	294.472	down	up	incorrect
NOK.US	Nokia Corporation	20201210	4.13	4.22	4.12	4.2	27951051	4.2	up	up	correct
NOMD.US	Nomad Foods Limited	20201210	25.1	25.35	25.025	25.05	935620	25.05	down	down	correct
NOV.US	NOV Inc	20201210	14.19	14.995	14.15	14.66	6402488	14.5975	up	up	correct
NOVA.US	Sunnova Energy International Inc	20201210	38.01	39.655	36.5	39.44	1265700	39.44	up	down	incorrect
NOW.US	ServiceNow Inc	20201210	526.5	538.56	518.51	538	1032898	538	up	up	correct
NP.US	Neenah Inc	20201210	54.52	55.83	53.9575	55.63	81279	53.7017	up	up	correct
NPK.US	National Presto Industries Inc	20201210	91.15	92.3642	89.57	89.57	35426	84.6255	down	up	incorrect
NPO.US	EnPro Industries Inc	20201210	72.75	73.5	72.55	73.32	69794	72.463	up	up	correct
NPTN.US	NeoPhotonics Corporation	20201210	8.36	8.66	8.235	8.61	552530	8.61	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201210	16	16.2784	16	16.1	53734	15.5371	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201210	14.22	14.2601	14.22	14.26	35353	13.6279	up	up	correct
NR.US	Newpark Resources Inc	20201210	1.93	2.17	1.87	2.13	1104400	2.13	up	up	correct
NREF.US	PA	20201210	25.605	25.64	25.605	25.64	600	24.1113	up	up	correct
NRG.US	NRG Energy Inc	20201210	33.57	33.935	33.15	33.91	1847633	32.8189	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201210	8.41	8.78	8.35	8.77	257124	8.2822	up	up	correct
NRK.US	Nuveen New York AMT	20201210	13.36	13.38	13.36	13.37	59042	12.8262	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20201210	14.89	15.95	14.72	15.95	43066	14.644	up	up	correct
NRT.US	North European Oil Royalty Trust	20201210	2.94	3	2.93	2.96	54733	2.7594	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201210	27.74	27.841	27.36	27.44	47300	26.0833	down	down	correct
NRZ.US	PC	20201210	20.16	20.58	20.15	20.36	41280	18.9781	up	down	incorrect
NS.US	PC	20201210	21.67	21.78	21.51	21.7	9898	19.785	up	up	correct
NSA.US	PA	20201210	33.73	34.21	33.73	34.01	374100	32.6635	up	up	correct
NSC.US	Norfolk Southern Corporation	20201210	239	240.33	235.855	236.5	1212187	232.8455	down	down	correct
NSCO.US	WS	20201210	6.21	6.5313	6.11	6.3	365959	6.3	up	up	correct
NSH.US	WS	20201210	107	111	107	107	18301	107
NSL.US	Nuveen Senior Income Fund	20201210	5.24	5.28	5.21	5.21	175116	4.8309	down	up	incorrect
NSP.US	Insperity Inc	20201210	86.66	87.07	85.15	85.44	207287	82.5477	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201210	31.02	31.46	30.57	31.29	148802	29.8173	up	up	correct
NTCO.US	Natura &Co Holding S.A	20201210	18.12	19.11	18.09	18.92	316300	18.92	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201210	22.17	23.04	22.17	22.95	130710	21.6622	up	down	incorrect
NTP.US	Nam Tai Property Inc	20201210	5.05	5.09	4.92	5.07	51200	5.07	up	up	correct
NTR.US	Nutrien Ltd	20201210	49.95	49.97	48.81	49.2	1140257	47.615	down	down	correct
NTST.US	NETSTREIT Corp	20201210	18.27	18.6	17.95	18.48	187048	17.809	up	up	correct
NTZ.US	Natuzzi S.p.A	20201210	12.32	13.2	12.1	12.61	51900	12.61	up	up	correct
NUE.US	Nucor Corporation	20201210	56.16	57.22	55.76	57.11	1443173	55.9135	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201210	15.7	15.7	15.66	15.7	13341	15.0847
NUS.US	Nu Skin Enterprises Inc	20201210	51.46	52.75	51.13	52.68	225621	51.1497	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201210	10.92	10.96	10.9	10.91	249598	10.5729	down	down	correct
NUW.US	Nuveen AMT	20201210	16.25	16.36	16.23	16.23	41131	15.6404	down	down	correct
NVG.US	Nuveen AMT	20201210	16.87	16.89	16.77	16.79	268780	15.9143	down	down	correct
NVGS.US	Navigator Holdings Ltd	20201210	7.92	8.55	7.82	8.54	194981	8.54	up	up	correct
NVR.US	NVR Inc	20201210	3994.1299	4038.47	3978.7	3991.1799	11200	3991.1799	down	down	correct
NVRO.US	Nevro Corp	20201210	161.96	166.635	159.705	166.26	247078	166.26	up	up	correct
NVS.US	Novartis AG	20201210	91.61	92.18	91.32	91.68	856579	88.1431	up	up	correct
NVST.US	Envista Holdings Corporation	20201210	31.36	32.36	31.09	32.31	689000	32.31	up	up	correct
NVT.US	nVent Electric plc	20201210	23.77	24.14	23.56	24	1089528	23.4265	up	up	correct
NVTA.US	Invitae Corporation	20201210	52.6	57.94	51.11	57.4	4080045	57.4	up	up	correct
NWG.US	NatWest Group plc	20201210	4.17	4.38	4.16	4.29	1968301	4.1655	up	up	correct
NWN.US	Northwest Natural Holding Company	20201210	47.64	47.69	46.74	47.56	122573	45.7498	down	down	correct
NX.US	Quanex Building Products Corporation	20201210	21.93	22.12	21.77	22	173593	21.6331	up	up	correct
NXC.US	Nuveen California Select Tax	20201210	15.95	15.95	15.8234	15.91	6985	15.3526	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201210	14.29	14.32	14.28	14.29	19035	13.6417
NXN.US	Nuveen New York Select Tax	20201210	13.33	13.505	13.33	13.505	11844	13.0665	up	up	correct
NXP.US	Nuveen Select Tax	20201210	16.85	16.91	16.74	16.85	38932	16.2845
NXQ.US	Nuveen Select Tax	20201210	15.51	15.55	15.45	15.55	28769	15.0142	up	up	correct
NXR.US	Nuveen Select Tax	20201210	17.26	17.362	17.0425	17.34	18955	16.7138	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20201210	43.3	43.51	42.58	42.81	59794	41.46	down	down	correct
NYC.US	New York City REIT Inc	20201210	9.75	9.8399	9.52	9.83	10336	9.5263	up	down	incorrect
NYCB.US	PU	20201210	46.54	46.74	46.49	46.59	2267	46.59	up	down	incorrect
NYT.US	The New York Times Company	20201210	50.31	52.4	50.26	51.04	3114480	50.7539	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201210	15.94	15.95	15.92	15.94	150518	15.207
O.US	Realty Income Corporation	20201210	60.41	60.62	59.84	59.93	3454799	57.4336	down	up	incorrect
OACB.US	WS	20201210	10.05	10.22	10.04	10.1	467002	10.1	up	up	correct
OAK.US	PB	20201210	27.63	27.63	27.25	27.25	5778	25.6311	down	down	correct
OC.US	Owens Corning	20201210	74.86	75.54	73.95	75.24	925536	74.3233	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201210	20.57	21.06	20.47	20.58	122600	20.58	up	up	correct
OCN.US	Ocwen Financial Corporation	20201210	25.82	27.16	25.82	26.37	54200	26.37	up	up	correct
ODC.US	Oil	20201210	35.6	36.81	35.48	36.69	25550	35.6155	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20201210	15.92	16.1799	15.59	15.75	237487	15.75	down	down	correct
OFC.US	Corporate Office Properties Trust	20201210	25.71	25.805	25.35	25.68	890037	24.6533	down	down	correct
OFG.US	OFG Bancorp	20201210	17.6	17.9	17.48	17.85	101167	17.5686	up	down	incorrect
OGE.US	OGE Energy Corp	20201210	32.85	32.85	32.25	32.34	605813	30.788	down	up	incorrect
OGS.US	ONE Gas Inc	20201210	79.19	79.86	78.38	79.77	168424	77.2678	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20201210	37.73	38	37.28	37.32	2966811	34.574	down	down	correct
OI.US	O	20201210	12.15	12.35	11.85	12.18	934404	12.18	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201210	7.74	7.78	7.74	7.76	72801	7.3765	up	down	incorrect
OIBR.US	C	20201210	2.27	2.41	2.27	2.35	1706094	2.35	up	down	incorrect
OII.US	Oceaneering International Inc	20201210	7.61	8.498	7.5851	8.31	1193585	8.31	up	up	correct
OIS.US	Oil States International Inc	20201210	5.08	5.39	5.07	5.31	717759	5.31	up	up	correct
OKE.US	ONEOK Inc	20201210	40.33	41.95	40.2613	41.75	4082392	38.8166	up	up	correct
OLN.US	Olin Corporation	20201210	23.71	23.91	23.29	23.68	1382994	23.248	down	down	correct
OLP.US	One Liberty Properties Inc	20201210	20.64	20.97	20.56	20.71	83637	19.0634	up	up	correct
OMC.US	Omnicom Group Inc	20201210	63.88	64.38	63.4	63.96	1516286	61.0179	up	up	correct
OMF.US	OneMain Holdings Inc	20201210	41.81	43.92	41.22	43.7	937900	36.7486	up	down	incorrect
OMI.US	Owens & Minor Inc	20201210	28.21	29.25	27.73	28.03	1651648	28.0204	down	down	correct
ONE.US	OneSmart International Education Group Limited	20201210	3.79	3.9	3.74	3.79	104900	3.79
ONTO.US	Onto Innovation Inc	20201210	45.27	46.865	45.11	46.64	355068	46.64	up	up	correct
OOMA.US	Ooma Inc	20201210	16.16	16.72	16.03	16.59	120000	16.59	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20201210	30.79	31.53	30.79	31.49	108467	29.5052	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20201210	11.43	11.57	11.17	11.25	515303	11.0867	down	down	correct
ORA.US	Ormat Technologies Inc	20201210	75.44	76.13	74.48	75.97	291937	75.4749	up	up	correct
ORAN.US	Orange S.A	20201210	12.44	12.57	12.41	12.56	431460	11.5866	up	up	correct
ORC.US	Orchid Island Capital Inc	20201210	5.4	5.41	5.3	5.32	1048751	4.5896	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201210	12.76	12.88	12.63	12.86	1535689	11.6876	up	down	incorrect
ORCL.US	Oracle Corporation	20201210	59.51	59.81	59.04	59.48	14219870	58.5774	down	down	correct
ORI.US	Old Republic International Corporation	20201210	18.56	19.04	18.47	19.02	1955223	16.367	up	up	correct
ORN.US	Orion Group Holdings Inc	20201210	4.5	4.514	4.28	4.3	244013	4.3	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20201210	2.19	2.33	2.175	2.27	220125	2.27	up	up	correct
OSH.US	Oak Street Health Inc	20201210	54.75	56.9	54	55.9	303064	55.9	up	up	correct
OSK.US	Oshkosh Corporation	20201210	84.81	85.7892	84.54	85.42	1458483	84.4113	up	up	correct
OTIS.US	W	20201210	65.21	66.14	63.85	64	2056714	64	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20201210	19.58	20.11	19.46	20.05	1294900	19.8867	up	down	incorrect
OVV.US	Ovintiv Inc	20201210	14.96	15.74	14.93	15.24	6202884	14.9166	up	up	correct
OXM.US	Oxford Industries Inc	20201210	64.05	64.05	56.73	57.55	261017	56.612	down	down	correct
OXY.US	Occidental Petroleum Corporation	20201210	19.4	21.61	19.3	21.31	52292559	21.2801	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201210	106.5	110.84	106.5	109.05	44591	105.4649	up	up	correct
PACK.US	Ranpak Holdings Corp	20201210	12.18	12.5	11.99	12.21	105900	12.21	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20201210	58.43	58.52	56.44	56.91	549749	55.7299	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20201210	46.21	47.11	45.301	46.59	2775500	46.59	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20201210	15.34	15.37	15.26	15.33	16215	14.7482	down	down	correct
PAM.US	Pampa Energía S.A	20201210	13.55	14.47	13.48	14.38	104579	14.38	up	up	correct
PAR.US	PAR Technology Corporation	20201210	56.68	58.75	56.04	58.09	142500	58.09	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20201210	13.18	14.04	13.08	13.58	178986	13.58	up	up	correct
PAYC.US	Paycom Software Inc	20201210	420	430.21	414.665	426.99	417166	426.99	up	up	correct
PB.US	Prosperity Bancshares Inc	20201210	66.01	66.655	65.68	66.5	217579	64.228	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201210	26.68	27.39	26.6	27.17	1016926	25.406	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201210	26.199	26.26	26.02	26.03	7992	24.3494	down	down	correct
PBF.US	PBF Energy Inc	20201210	7.88	8.87	7.86	8.83	8167255	8.83	up	down	incorrect
PBFX.US	PBF Logistics LP	20201210	9.76	10.09	9.755	10.06	545750	9.2159	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20201210	37.38	37.83	37.2	37.69	309400	37.69	up	down	incorrect
PBI.US	Pitney Bowes Inc	20201210	5.65	5.84	5.65	5.79	1830120	5.6479	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20201210	10.78	11.385	10.69	11.26	32580070	9.1413	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20201210	10.63	11.17	10.58	11.07	6945463	10.0845	up	up	correct
PBT.US	Permian Basin Royalty Trust	20201210	3.25	3.3587	3.24	3.33	165350	3.1867	up	down	incorrect
PBY.US	Prospect Capital Corporation	20201210	25.4	25.42	25.2175	25.4	13633	24.6317
PCF.US	High Income Securities Fund	20201210	8.6	8.64	8.5679	8.59	72854	7.6909	down	down	correct
PCG.US	PG&E Corporation	20201210	12.47	12.5	11.92	12.02	18942439	12.02	down	down	correct
PCGU.US	PG&E Corporation	20201210	121.24	122.42	118.44	118.44	4200	112.5431	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201210	21	21.08	20.77	21.08	620585	19.175	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20201210	9.18	9.19	9.13	9.16	50031	8.7827	down	down	correct
PCM.US	PCM Fund Inc	20201210	10.79	10.89	10.77	10.84	11273	9.9753	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201210	17	17.22	17	17.22	90121	15.982	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201210	18.3	18.6	18.11	18.43	22534	17.6696	up	up	correct
PD.US	PagerDuty Inc	20201210	40.88	43.2	40.54	42.93	1468514	42.93	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20201210	26.9	26.9497	26.67	26.73	250806	24.3056	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20201210	16.19	16.445	16.15	16.21	587324	15.4809	up	up	correct
PDS.US	Precision Drilling Corporation	20201210	20.12	21.82	20.12	21.66	142057	21.66	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20201210	14.21	14.27	14.1	14.13	127299	13.1346	down	down	correct
PEAK.US	Healthpeak Properties Inc	20201210	30.12	30.46	29.45	29.54	5650891	28.501	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20201210	56.7	57.07	55.815	56.6	1697273	54.7342	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201210	1	1.01	0.9	0.99	3152800	0.99	down	down	correct
PEN.US	Penumbra Inc	20201210	208	212.6	194.18	196.13	1139100	196.13	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20201210	11.75	12.2	11.75	12.06	61553	11.3968	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201210	19.28	19.4732	19.2	19.41	52756	18.2192	up	up	correct
PFE.US	Pfizer Inc	20201210	41.82	42.22	41.445	41.73	57749197	40.1587	down	up	incorrect
PFGC.US	Performance Food Group Company	20201210	47.01	47.68	46.72	47.11	1080300	47.11	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201210	25.98	26.11	25.96	25.98	99213	24.9599
PFL.US	PIMCO Income Strategy Fund	20201210	11.32	11.3784	11.26	11.3	118554	10.3573	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20201210	10	10.0384	9.91	9.95	261354	9.101	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201210	13.04	13.1	12.9	12.99	20214	12.1101	down	down	correct
PFS.US	Provident Financial Services Inc	20201210	17.12	17.41	17	17.35	302950	16.6566	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20201210	58.88	59.76	58.39	59.45	526663	58.7045	up	up	correct
PG.US	The Procter & Gamble Company	20201210	136.52	136.92	135.04	135.51	6800847	132.1861	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201210	9.81	10.03	9.8	10.03	72377	9.2963	up	up	correct
PGR.US	The Progressive Corporation	20201210	93.57	94.62	92.72	94.2	3402719	88.2284	up	up	correct
PGRE.US	Paramount Group Inc	20201210	8.88	9.39	8.88	9.38	2125735	9.1081	up	up	correct
PGTI.US	PGT Innovations Inc	20201210	20	20.1	19.48	19.8	288061	19.8	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20201210	11.8	11.9	11.61	11.66	46413	10.8163	down	down	correct
PH.US	Parker	20201210	275.06	276.515	272.48	274.44	651829	270.906	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201210	10.82	10.87	10.79	10.805	53267	10.1373	down	down	correct
PHG.US	Koninklijke Philips N.V	20201210	52.43	52.75	52.27	52.59	317521	51.6609	up	up	correct
PHI.US	PLDT Inc	20201210	27.88	28.4	27.6396	28.38	90256	26.6008	up	up	correct
PHK.US	PIMCO High Income Fund	20201210	6.14	6.14	6.05	6.06	584181	5.5514	down	down	correct
PHM.US	PulteGroup Inc	20201210	41.71	42.3	41.51	42.16	2541522	41.5593	up	up	correct
PHR.US	Phreesia Inc	20201210	53.09	56.455	52.78	56.36	732300	56.36	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201210	9.12	9.1267	9.01	9.06	121097	8.3043	down	down	correct
PHX.US	PHX Minerals Inc	20201210	2.09	2.37	2.0549	2.36	353478	2.3272	up	up	correct
PIAI.US	WS	20201210	9.92	9.95	9.9	9.9	25008	9.9	down	up	incorrect
PII.US	Polaris Inc	20201210	93.9	95.21	93.02	94.87	512047	92.9413	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20201210	4.16	4.1716	4.14	4.16	209555	3.8811
PINE.US	Alpine Income Property Trust Inc	20201210	15.41	15.6	15.077	15.57	21107	14.5308	up	up	correct
PING.US	Ping Identity Holding Corp	20201210	24.9	26.59	24.5	26.5	1375900	26.5	up	up	correct
PINS.US	Pinterest Inc	20201210	67.78	71.91	66.6	71.64	8500900	71.64	up	up	correct
PIPR.US	Piper Sandler Companies	20201210	99.23	103.47	98.69	102.61	95800	97.951	up	down	incorrect
PJT.US	PJT Partners Inc	20201210	74.75	75.56	73.8	75.11	134718	72.0728	up	up	correct
PK.US	Park Hotels & Resorts Inc	20201210	17.83	18.18	17.645	18.16	2566600	18.16	up	up	correct
PKD.US	Parker Drilling Company	20201210	0.04	0.04	0.039	0.039	185000	0.039	down	down	correct
PKE.US	Park Aerospace Corp	20201210	13.82	13.94	13.655	13.87	67520	13.474	up	up	correct
PKG.US	Packaging Corporation of America	20201210	135.74	136.97	134.85	135.56	633972	130.8159	down	down	correct
PKI.US	PerkinElmer Inc	20201210	143.46	146.67	143.09	145.91	800834	145.6407	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20201210	25.42	25.46	24.8	25.1001	94235	22.9908	down	down	correct
PKX.US	POSCO	20201210	62.16	63.5	61.92	63.44	203108	61.8194	up	up	correct
PLAN.US	Anaplan Inc	20201210	69.57	71.99	69.26	71.08	732000	71.08	up	up	correct
PLD.US	Prologis Inc	20201210	96.37	97.88	96.04	97.18	3828018	94.7117	up	up	correct
PLNT.US	Planet Fitness Inc	20201210	76.57	77.65	76.15	77.54	804500	77.54	up	up	correct
PLOW.US	Douglas Dynamics Inc	20201210	42.57	42.57	41.6	42.15	104497	40.7292	down	down	correct
PLTR.US	Palantir Technologies Inc	20201210	25.5412	28.04	25.15	27.04	57774823	27.04	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201210	13.46	13.56	13.35	13.4	200603	12.8097	down	down	correct
PM.US	Philip Morris International Inc	20201210	84.04	85.41	83.95	84.97	8787824	79.578	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201210	14.15	14.16	14.01	14.13	39029	13.4432	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20201210	14.55	14.6047	14.43	14.54	139268	13.8624	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20201210	7.93	7.96	7.93	7.94	48017	7.5574	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20201210	13.58	13.58	13.53	13.56	17246	12.7812	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20201210	17.43	17.5	17.28	17.44	1446747	15.841	up	up	correct
PMVC.US	WS	20201210	9.85	9.87	9.85	9.85	32111	9.85
PMX.US	PIMCO Municipal Income Fund III	20201210	12.02	12.02	11.95	12.01	31233	11.4804	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20201210	142.5	144.15	141.665	143.99	1635923	140.231	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20201210	11.84	11.94	11.77	11.82	12691	11.339	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201210	10.68	10.68	10.59	10.65	18785	10.2167	down	down	correct
PNM.US	PNM Resources Inc	20201210	49.11	49.15	49.03	49.07	1730450	47.7768	down	down	correct
PNR.US	Pentair plc	20201210	52.26	52.37	50.95	51.12	872466	50.5018	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20201210	81.49	81.835	80.55	80.74	895900	77.2974	down	down	correct
POLY.US	Plantronics Inc	20201210	25.57	26.95	24.86	26.37	698179	26.37	up	up	correct
POR.US	Portland General Electric Company	20201210	41.74	41.795	41.18	41.4	427119	39.5903	down	down	correct
POST.US	Post Holdings Inc	20201210	94.25	94.65	93.61	94.37	245753	94.37	up	up	correct
PPG.US	PPG Industries Inc	20201210	144.46	145.44	142.61	143.33	1115213	141.309	down	down	correct
PPL.US	PPL Corporation	20201210	28.82	28.94	28.08	28.12	4218857	26.5546	down	down	correct
PPT.US	Putnam Premier Income Trust	20201210	4.61	4.6399	4.59	4.6	274517	4.2735	down	down	correct
PRA.US	ProAssurance Corporation	20201210	17.14	18.07	17.14	18.04	418384	17.8433	up	down	incorrect
PRG.US	PROG Holdings Inc	20201210	53.76	54.31	51.83	52.29	922035	52.29	down	down	correct
PRGO.US	Perrigo Company plc	20201210	48.36	48.81	48.26	48.76	731111	47.6278	up	up	correct
PRI.US	Primerica Inc	20201210	137.77	139.93	137.48	139.6	134739	137.893	up	down	incorrect
PRLB.US	Proto Labs Inc	20201210	149.91	150.36	143.15	146.5	291270	146.5	down	down	correct
PRMW.US	Primo Water Corporation	20201210	16	16.34	15.96	16.18	986334	15.9565	up	up	correct
PRO.US	PROS Holdings Inc	20201210	43.54	46.51	43	46.43	345588	46.43	up	down	incorrect
PRPB.US	WS	20201210	10.06	10.19	10	10.04	76003	10.04	down	down	correct
PRS.US	Prudential Financial Inc	20201210	27.81	27.98	27.66	27.82	37444	26.4399	up	up	correct
PRT.US	PermRock Royalty Trust	20201210	2.89	3.13	2.89	3.04	22680	2.7811	up	up	correct
PRTY.US	Party City Holdco Inc	20201210	5.27	5.73	5.13	5.7	4007124	5.7	up	down	incorrect
PRU.US	Prudential Financial Inc	20201210	79.03	80.165	78.87	79.96	1748009	76.2893	up	up	correct
PSA.US	Public Storage	20201210	219.09	221	216.1975	216.58	929803	208.9073	down	down	correct
PSB.US	PZ	20201210	27.18	27.19	27.08	27.12	13248	25.926	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201210	28.24	28.32	27.76	27.76	39631	25.3422	down	up	incorrect
PSFE.US	WT	20201210	3	3.18	2.8998	3.06	4173246	3.06	up	up	correct
PSN.US	Parsons Corporation	20201210	36.5	37	36.35	36.95	478900	36.95	up	up	correct
PSO.US	Pearson plc	20201210	8.79	8.93	8.7702	8.84	278591	8.616	up	up	correct
PSTG.US	Pure Storage Inc	20201210	20.85	21.908	20.76	21.84	3116500	21.84	up	up	correct
PSTH.US	WT	20201210	9.8	9.85	9.18	9.8	108493	9.8
PSTL.US	Postal Realty Trust Inc	20201210	15.8	16.25	15.76	15.85	23900	15.1335	up	down	incorrect
PSX.US	Phillips 66	20201210	68.15	71.7	68.15	70.86	3352563	67.6559	up	up	correct
PSXP.US	Phillips 66 Partners LP	20201210	28.77	30.3	28.77	30.27	739302	27.3366	up	up	correct
PTA.US	Cohen & Steers Tax	20201210	25.45	25.76	25.297	25.67	109100	23.8517	up	up	correct
PTR.US	PetroChina Company Limited	20201210	30.22	31.06	30.07	30.65	320412	28.4692	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201210	17.81	17.92	17.8	17.91	294504	16.5293	up	up	correct
PUK.US	Prudential plc	20201210	33.78	34.55	33.77	34.43	385714	33.1368	up	up	correct
PUKPRA.US	PUKPRA	20201210	27.6004	27.7	27.3401	27.63	11144	26.8185	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20201210	6.86	7.4	6.79	7.22	1521800	7.22	up	up	correct
PVG.US	Pretium Resources Inc	20201210	11.45	11.53	11.195	11.25	689824	11.25	down	down	correct
PVH.US	PVH Corp	20201210	94.31	96.09	93.1277	94.64	1197453	94.6102	up	down	incorrect
PVL.US	Permianville Royalty Trust	20201210	0.809	0.83	0.7771	0.829	335678	0.7927	up	up	correct
PWR.US	Quanta Services Inc	20201210	72.54	73.98	71.59	73.01	1324007	72.8149	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20201210	113.72	119.52	113.72	118.79	1991929	113.8736	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201210	9.01	9.01	8.9	8.94	4333	8.5653	down	down	correct
PYS.US	PPlus Trust Series RRD	20201210	18.2	18.41	18.2	18.4	1256	17.1573	up	up	correct
PYT.US	PPLUS Trust Series GSC	20201210	23.25	23.25	23.25	23.25	15	22.5368
PZC.US	PIMCO California Municipal Income Fund III	20201210	10.5	10.5422	10.45	10.46	61811	10.0214	down	down	correct
PZN.US	Pzena Investment Management Inc	20201210	7.06	7.79	6.98	7.62	37855	7.3629	up	up	correct
QD.US	Qudian Inc	20201210	1.33	1.4	1.31	1.4	4363000	1.4	up	up	correct
QGEN.US	QIAGEN N.V	20201210	50.78	53.01	50.63	52.97	3920058	52.97	up	up	correct
QS.US	WS	20201210	68.51	79.5	66	76.61	21610977	76.61	up	up	correct
QSR.US	Restaurant Brands International Inc	20201210	60.88	61.73	60.53	61.63	986265	59.0754	up	up	correct
QTWO.US	Q2 Holdings Inc	20201210	113	115.6	111.93	115.33	377762	115.33	up	up	correct
QUOT.US	Quotient Technology Inc	20201210	8.56	8.635	8.46	8.6	286971	8.6	up	down	incorrect
QVCC.US	QVCC	20201210	25.09	25.19	24.98	25.184	73800	23.6905	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201210	25.45	25.6	25.385	25.5	15201	23.965	up	up	correct
R.US	Ryder System Inc	20201210	61.4	62.41	60.855	62.35	254408	60.4821	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201210	18.31	18.33	18.07	18.15	202483	16.0585	down	up	incorrect
RACE.US	Ferrari N.V	20201210	213.43	215.165	212.225	213.93	268454	212.8768	up	up	correct
RAD.US	Rite Aid Corporation	20201210	19.18	19.68	18.541	19.45	4324477	19.45	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20201210	66.85	70.06	66.13	69.79	511475	69.79	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201210	70.64	72.52	70.28	72.37	354469	71.292	up	up	correct
RBAC.US	WS	20201210	10.67	10.73	10.6	10.65	295935	10.65	down	down	correct
RBC.US	Regal Beloit Corporation	20201210	117.9	118.62	116.67	117.4	183474	116.3252	down	down	correct
RBOT.US	WT	20201210	0.95	0.95	0.85	0.8701	21393	0.8701	down	up	incorrect
RC.US	Ready Capital Corporation	20201210	11.93	11.98	11.62	11.82	464163	10.5808	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201210	24.61	24.8	24.53	24.59	6881	23.748	down	down	correct
RCB.US	Ready Capital Corporation	20201210	24.07	24.081	23.87	23.99	5800	23.6342	down	down	correct
RCF.US	UN	20201210	52.35	54.45	52.1	52.9	8668608	52.9	up	up	correct
RCI.US	Rogers Communications Inc	20201210	47.69	47.77	47.14	47.7	245685	45.7782	up	up	correct
RCL.US	Royal Caribbean Group	20201210	80.75	82.62	80.35	80.64	4512981	80.64	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20201210	6.85	6.93	6.85	6.92	112576	6.3765	up	up	correct
RCUS.US	Arcus Biosciences Inc	20201210	29.36	30.295	28.93	29.56	302500	29.56	up	up	correct
RDN.US	Radian Group Inc	20201210	20.06	20.435	19.8	20.36	1485447	19.8598	up	up	correct
RDS.US	B	20201210	36.06	37.12	35.97	36.57	3161447	36.57	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201210	68.13	68.54	67.78	68.33	87871	67.6506	up	up	correct
RE.US	Everest Re Group Ltd	20201210	234.14	237.07	233.32	235.82	229520	230.3314	up	down	incorrect
RELX.US	RELX PLC	20201210	24.28	24.49	24.26	24.38	369110	23.7971	up	up	correct
RENN.US	Renren Inc	20201210	6.18	6.28	5.82	6.01	93600	6.01	down	up	incorrect
RES.US	RPC Inc	20201210	3.6	3.91	3.53	3.88	864692	3.88	up	up	correct
REV.US	Revlon Inc	20201210	12.47	13.36	12.3522	12.62	561117	12.62	up	up	correct
REVG.US	REV Group Inc	20201210	9.76	10.06	9.65	9.89	366282	9.8306	up	up	correct
REX.US	REX American Resources Corporation	20201210	90.18	91.63	88.93	91.1	13800	91.1	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20201210	47.08	47.46	46.62	46.62	654663	45.8108	down	down	correct
REZI.US	Resideo Technologies Inc	20201210	18.25	19.13	18.14	18.17	694300	18.17	down	down	correct
RF.US	Regions Financial Corporation	20201210	15.73	15.885	15.6	15.85	10552517	15.3772	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201210	12.9	13.06	12.86	12.96	103606	11.9192	up	down	incorrect
RFL.US	Rafael Holdings Inc	20201210	22	22.9	21.56	22.04	35200	22.04	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201210	21.77	21.92	21.72	21.898	6400	19.4633	up	up	correct
RFP.US	Resolute Forest Products Inc	20201210	6.14	6.5	6.14	6.45	238799	5.9782	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20201210	119.19	122.39	119	122.14	282520	119.2119	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20201210	62.64	64.66	62.1	64.29	254047	61.4848	up	up	correct
RGS.US	Regis Corporation	20201210	9.48	9.82	9.33	9.75	418297	9.75	up	up	correct
RGT.US	Royce Global Value Trust Inc	20201210	15.11	15.2	15.1098	15.16	124251	11.7815	up	down	incorrect
RH.US	RH	20201210	452.5	456.4218	420	452.85	1809999	452.85	up	up	correct
RHI.US	Robert Half International Inc	20201210	64.35	64.56	63.25	64.13	1122158	63.1198	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20201210	66.08	68.17	65.4711	68.16	337902	68.16	up	up	correct
RIG.US	Transocean Ltd	20201210	2.25	2.57	2.22	2.54	71674734	2.54	up	up	correct
RIO.US	Rio Tinto Group	20201210	72.65	74.195	72.56	73.98	1999120	66.0998	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201210	16.06	16.06	15.98	16.05	46843	13.9293	down	down	correct
RJF.US	Raymond James Financial Inc	20201210	91.58	92.85	91.25	92.65	1326377	60.9661	up	up	correct
RKT.US	Rocket Companies Inc	20201210	21.34	21.4	20.63	20.8	10688832	19.8802	down	down	correct
RL.US	Ralph Lauren Corporation	20201210	103.65	105.65	101.635	103.85	2084762	101.9964	up	up	correct
RLGY.US	Realogy Holdings Corp	20201210	13.57	13.91	13.35	13.72	1042109	13.72	up	up	correct
RLI.US	RLI Corp	20201210	100.14	100.78	98.55	100.64	92903	97.8802	up	up	correct
RLJ.US	RLJ Lodging Trust	20201210	13.39	13.66	13.19	13.54	993354	13.5038	up	up	correct
RM.US	Regional Management Corp	20201210	27.33	27.73	26.3096	27.65	55807	27.1023	up	up	correct
RMD.US	ResMed Inc	20201210	211.06	213.02	208.04	208.73	400719	207.2636	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201210	21.42	21.55	21.34	21.55	15987	19.31	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201210	17.95	18.09	17.88	17.92	104600	16.8636	down	up	incorrect
RMO.US	Romeo Power Inc	20201210	18.09	21.425	17.89	20.91	4407689	20.91	up	up	correct
RMPL.US	P	20201210	25.3	25.31	25.2626	25.31	2002	25.31	up	down	incorrect
RMT.US	Royce Micro	20201210	9.74	9.76	9.685	9.75	269004	9.0791	up	up	correct
RNG.US	RingCentral Inc	20201210	336.5	347.94	333.69	346.38	606210	346.38	up	up	correct
RNGR.US	Ranger Energy Services Inc	20201210	4.2	4.3	4.01	4.22	98900	4.22	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201210	22.1	22.15	21.95	22	71767	20.6439	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201210	163.97	165.4	162.93	164.25	356156	162.3957	up	up	correct
ROG.US	Rogers Corporation	20201210	153.57	155.21	151.66	153.22	70900	153.22	down	down	correct
ROK.US	Rockwell Automation Inc	20201210	249.75	250.4	244.13	246.77	696545	243.0664	down	down	correct
ROL.US	Rollins Inc	20201210	54.5	54.85	53.82	54.14	1430349	35.7628	down	down	correct
ROP.US	Roper Technologies Inc	20201210	420.09	420.09	412.31	415	440388	412.8577	down	up	incorrect
RPM.US	RPM International Inc	20201210	88.13	88.245	86.22	87.07	495309	85.5471	down	down	correct
RPT.US	RPT Realty	20201210	8.11	8.26	8.04	8.24	687569	7.9939	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201210	12.35	12.52	12.33	12.43	391353	11.5843	up	up	correct
RRC.US	Range Resources Corporation	20201210	7.1	7.76	7.1	7.72	9811632	7.72	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20201210	1.44	1.53	1.41	1.52	1951400	1.52	up	up	correct
RRX.US	Regal Beloit Corporation	20201210	117.9	118.62	116.67	117.4	183474	116.3252	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20201210	119.6	122.85	119.45	122.29	349266	120.18	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20201210	16.22	16.7	16.22	16.58	2600	14.9056	up	up	correct
RSG.US	Republic Services Inc	20201210	94.31	94.57	93.29	93.49	1088208	91.9751	down	down	correct
RSI.US	Rush Street Interactive Inc	20201210	18.4	19.77	18.4	19.21	558340	19.21	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201210	72.97	73.74	72.45	72.98	7497877	71.2514	up	down	incorrect
RVI.US	Retail Value Inc	20201210	2.7941	2.8007	2.6998	2.7658	455614	-9.1387	down	down	correct
RVLV.US	Revolve Group Inc	20201210	23.92	24.78	23.8	24.4	745600	24.4	up	up	correct
RVT.US	Royce Value Trust Inc	20201210	15.67	15.81	15.65	15.81	310408	14.4648	up	up	correct
RWT.US	Redwood Trust Inc	20201210	8.71	8.83	8.6515	8.74	1638394	8.0712	up	down	incorrect
RXN.US	Rexnord Corporation	20201210	37.66	38.27	37.28	38.19	606725	37.9907	up	up	correct
RY.US	Royal Bank of Canada	20201210	82.93	84	82.74	83.58	539358	80.6051	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201210	8	8.26	7.37	7.47	796307	7.47	down	down	correct
RYB.US	RYB Education Inc	20201210	2.64	2.71	2.64	2.71	24800	2.71	up	up	correct
RYI.US	Ryerson Holding Corporation	20201210	11.9	12.855	11.9	12.76	82169	12.6765	up	down	incorrect
RYN.US	Rayonier Inc	20201210	29.96	30.53	29.82	30.44	534713	29.279	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201210	26.69	26.8	26.69	26.76	15613	25.2274	up	up	correct
SA.US	Seabridge Gold Inc	20201210	17.6	18	17.14	17.38	519754	17.38	down	down	correct
SAFE.US	Safehold Inc	20201210	67.73	69.72	67.42	69.36	78852	68.7323	up	up	correct
SAH.US	Sonic Automotive Inc	20201210	42.8	42.9937	41.66	41.72	115949	41.2323	down	up	incorrect
SAIC.US	Science Applications International Corporation	20201210	98.5	99.94	97.99	99.65	261865	98.0148	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201210	45.2	47.84	44.9	47.54	493400	47.54	up	up	correct
SAK.US	SAK	20201210	25.89	25.99	25.72	25.8	19200	24.0784	down	down	correct
SAM.US	The Boston Beer Company Inc	20201210	936.24	950	929.61	949	98800	949	up	up	correct
SAN.US	Banco Santander S.A	20201210	3.13	3.21	3.12	3.18	8586122	3.1338	up	up	correct
SAND.US	Sandstorm Gold Ltd	20201210	7.28	7.44	7.1801	7.23	1186571	7.23	down	down	correct
SAP.US	SAP SE	20201210	121.05	123.245	120.77	123	765059	121.013	up	up	correct
SAR.US	Saratoga Investment Corp	20201210	21.35	21.7	21.1	21.33	33875	19.9053	down	down	correct
SAVE.US	Spirit Airlines Inc	20201210	25.4	27.2	25.2771	27.03	6451558	27.03	up	up	correct
SB.US	Safe Bulkers Inc	20201210	1.16	1.19	1.14	1.17	96700	1.17	up	up	correct
SBBA.US	SBBA	20201210	24.97	25.05	24.672	24.85	13800	24.85	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20201210	276.55	282.2	275.2	282.2	75658690	282.2	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201210	11.77	12.08	11.64	11.99	1540105	11.99	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201210	9.22	9.27	9.22	9.23	19418	8.9512	up	up	correct
SBOW.US	SilverBow Resources Inc	20201210	5.23	5.6	5.05	5.6	157331	5.6	up	up	correct
SBR.US	Sabine Royalty Trust	20201210	30.89	31.86	30.88	31.25	40322	28.6057	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201210	8.69	9.17	8.68	9.17	1088655	9.0785	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20201210	14.59	14.71	14.3085	14.62	1691131	13.1803	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20201210	23.08	23.2	22.785	23.12	463478	22.4789	up	down	incorrect
SCCO.US	Southern Copper Corporation	20201210	59.22	59.89	58.88	59.17	1050368	56.4228	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20201210	11.69	11.78	11.65	11.69	71697	10.2002
SCE.US	PL	20201210	24.3	24.38	24.3	24.35	13813	22.8517	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201210	50.16	50.37	49.53	50.1	7825323	49.5775	down	down	correct
SCI.US	Service Corporation International	20201210	49.81	50.21	48.99	49.12	1227752	48.1692	down	down	correct
SCL.US	Stepan Company	20201210	118.56	119.2999	117.2984	118.1	91836	116.8979	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20201210	11.76	11.86	11.6	11.83	90088	10.6023	up	down	incorrect
SCPE.US	WS	20201210	0.255	0.26	0.25	0.26	4565100	0.26	up	up	correct
SCS.US	Steelcase Inc	20201210	13.43	13.57	13.2	13.35	537284	12.7129	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20201210	15.09	15.29	15	15.1	179012	13.25	up	down	incorrect
SCVX.US	WS	20201210	10.23	10.34	10.185	10.31	168762	10.31	up	up	correct
SCX.US	The L.S. Starrett Company	20201210	4.11	4.34	4.11	4.34	10000	4.34	up	up	correct
SD.US	SandRidge Energy Inc	20201210	2.97	3.41	2.97	3.17	581000	3.17	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201210	20	20.015	20	20	141600	18.5736
SDRL.US	Seadrill Limited	20201210	2.086	2.086	2.012	2.086	476004	2.086
SE.US	Sea Limited	20201210	194.92	201.7	194.04	198.95	3969018	198.95	up	up	correct
SEAH.US	WS	20201210	10.05	10.05	9.86	9.93	541140	9.93	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20201210	28.6	29.42	28.37	29.39	972909	29.39	up	up	correct
SEDA.US	UN	20201210	0.155	0.155	0.15	0.155	2867300	0.155
SEE.US	Sealed Air Corporation	20201210	45.53	45.79	45.1701	45.4	858595	44.7834	down	down	correct
SEM.US	Select Medical Holdings Corporation	20201210	25.98	26.81	25.72	26.7	443054	26.422	up	up	correct
SF.US	Stifel Financial Corp	20201210	74.72	75.62	74.13	74.64	713980	49.3254	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201210	26.73	26.93	26.57	26.83	14479	26.5033	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201210	6.99	7.23	6.96	7.2	76108	7.2	up	up	correct
SFL.US	SFL Corporation Ltd	20201210	6.71	6.98	6.63	6.85	2248875	6.218	up	up	correct
SFUN.US	Fang Holdings Limited	20201210	13.59	13.85	13.38	13.75	14100	13.75	up	up	correct
SG.US	Sweetgreen Inc.	20201210	11.63	11.68	11.53	11.67	4700	11.67	up	up	correct
SGU.US	Star Group L.P	20201210	9.55	9.78	9.55	9.63	67438	9.1482	up	up	correct
SHAK.US	Shake Shack Inc	20201210	84.86	87.14	84.42	87.1	391198	87.1	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201210	31.25	31.7659	31.25	31.74	107113	30.3594	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201210	20.45	20.75	20.41	20.67	24525	19.4816	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20201210	10.67	11.31	10.67	11.29	1411071	10.0409	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201210	10.52	10.89	10.34	10.82	1887067	10.82	up	up	correct
SHOP.US	Shopify Inc	20201210	1017.5	1073	1017	1067.37	980500	1067.37	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20201210	10.09	10.1	10.065	10.07	4300	10.07	down	down	correct
SHW.US	The Sherwin	20201210	716.53	724.915	712.81	719.82	461091	238.0539	up	up	correct
SI.US	Silvergate Capital Corporation	20201210	35.4	41.255	35	39.58	703000	39.58	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20201210	5.24	5.67	5.23	5.65	7082273	5.4176	up	down	incorrect
SIG.US	Signet Jewelers Limited	20201210	27	27.63	26.6	27.23	917165	27.0984	up	up	correct
SII.US	Sprott Inc	20201210	29.59	30.6	29.59	29.88	67474	29.1482	up	up	correct
SITC.US	SITE Centers Corp	20201210	10.5	10.59	10.29	10.32	3111703	10.0051	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20201210	143.83	145	139.75	141.47	241500	141.47	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20201210	32.37	33.16	31.92	32.4	1491244	32.4	up	up	correct
SJI.US	South Jersey Industries Inc	20201210	22.41	22.54	21.92	22.38	673123	21.3649	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201210	26.43	26.43	26.31	26.31	7300	24.924	down	down	correct
SJM.US	The J. M. Smucker Company	20201210	118.34	118.74	115.86	115.87	1139673	112.468	down	down	correct
SJR.US	Shaw Communications Inc	20201210	18.25	18.35	18.09	18.29	563753	17.5407	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20201210	3.12	3.314	3.09	3.17	85640	2.7857	up	up	correct
SJW.US	SJW Group	20201210	67.93	68.84	67.47	68.49	62647	67.1359	up	up	correct
SKIL.US	Skillsoft Corp	20201210	10.27	10.28	10.18	10.2	1291200	10.2	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201210	24.14	24.26	24	24.12	737973	38.5038	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20201210	10.54	11.01	10.5313	11	2202642	10.5625	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20201210	37.05	37.21	36.14	36.58	1033315	36.58	down	down	correct
SKY.US	Skyline Champion Corporation	20201210	29.7	30.55	29.57	30.33	423000	30.33	up	up	correct
SLB.US	Schlumberger Limited	20201210	22.47	23.89	22.22	23.38	13977750	22.9827	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20201210	5.96	6.96	5.96	6.9	1913617	6.9	up	up	correct
SLF.US	Sun Life Financial Inc	20201210	44.66	44.89	44.41	44.8	280150	43.2645	up	up	correct
SLG.US	SL Green Realty Corp	20201210	60.8413	62.8214	60.8113	61.9514	1101324	56.7765	up	down	incorrect
SLQT.US	SelectQuote Inc	20201210	22.57	23.5	22.53	23.47	1492400	23.47	up	up	correct
SM.US	SM Energy Company	20201210	5.67	6.52	5.57	6.46	12740080	6.456	up	up	correct
SMAR.US	Smartsheet Inc	20201210	65.49	69.96	65.002	69.07	2464500	69.07	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201210	5.84	5.86	5.8	5.86	1486943	5.7305	up	up	correct
SMG.US	The Scotts Miracle	20201210	178.22	186.99	177.04	186.92	464310	185.1033	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20201210	1.99	2.16	1.99	2.13	189600	2.13	up	up	correct
SMLP.US	Summit Midstream Partners LP	20201210	15.11	16.29	15.01	15.23	91000	15.23	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20201210	4.51	4.68	4.51	4.68	129473	4.4724	up	up	correct
SMP.US	Standard Motor Products Inc	20201210	50.4	50.91	49.9679	50.6	111199	49.5218	up	down	incorrect
SNA.US	Snap	20201210	181.06	182.23	178.58	180.78	494209	176.5946	down	up	incorrect
SNAP.US	Snap Inc	20201210	48.85	53.265	48.6	53.15	31519700	53.15	up	up	correct
SNDR.US	Schneider National Inc	20201210	21.03	21.31	20.579	21.09	597283	20.8446	up	up	correct
SNN.US	Smith & Nephew plc	20201210	41	41.53	40.87	41.04	250308	40.2096	up	up	correct
SNOW.US	Snowflake Inc.	20201210	362	390.07	360.61	373.28	4906300	373.28	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201210	43.11	43.78	43.06	43.35	298303	39.7354	up	up	correct
SNV.US	Synovus Financial Corp	20201210	32.06	32.73	31.9	32.55	737219	31.2913	up	up	correct
SNX.US	TD SYNNEX	20201210	77.34	80.53	77.17	80.36	345374	79.7574	up	up	correct
SO.US	The Southern Company	20201210	60.93	61.1893	60.44	60.5	3206076	58.0655	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201210	8.55	9.18	8.4817	9.15	316087	8.7181	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201210	27.01	27.03	26.68	26.8	24755	25.4954	down	up	incorrect
SOJD.US	SOJD	20201210	27.42	27.423	27.07	27.22	96000	25.986	down	down	correct
SOJE.US	SOJE	20201210	26.18	26.19	26	26.05	64600	25.5259	down	down	correct
SOL.US	ReneSola Ltd	20201210	5.23	5.568	5.1501	5.51	971500	5.51	up	up	correct
SOLN.US	Southern Co	20201210	50.85	50.85	50.66	50.68	101800	47.4504	down	up	incorrect
SON.US	Sonoco Products Company	20201210	61.26	62.03	61.11	61.68	681215	59.9471	up	up	correct
SONY.US	Sony Group Corporation	20201210	93.7	94.19	93.33	94.09	725388	94.09	up	up	correct
SOR.US	Source Capital Inc	20201210	40.25	40.25	39.95	40	21029	36.0398	down	down	correct
SOS.US	SOS Limited	20201210	2	2.0601	2	2.03	53844	2.03	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20201210	68.6	69.4	68.03	69.23	221311	67.93	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20201210	30.23	32.6	29.61	32.18	14617700	32.18	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20201210	13.57	13.72	13.57	13.72	20289	12.0991	up	up	correct
SPG.US	Simon Property Group Inc	20201210	89.12	90.96	89.08	90.44	3045984	85.2283	up	up	correct
SPGI.US	S&P Global Inc	20201210	327.23	329.18	323.85	325.83	1475172	323.302	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201210	15.37	15.58	15.2401	15.45	333219	14.2552	up	up	correct
SPIR.US	Spire Corporation	20201210	0.187	0.24	0.181	0.187	17655	0.187
SPLP.US	Steel Partners Holdings L.P	20201210	8.85	9	8.83	8.96	24600	8.96	up	up	correct
SPNT.US	SiriusPoint Ltd	20201210	9.5	9.69	9.5	9.63	221183	9.63	up	up	correct
SPOT.US	Spotify Technology S.A	20201210	329.64	344.98	327.07	343.3	1268900	343.3	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201210	37.64	38.95	37.57	38.72	3806321	38.6756	up	up	correct
SPXC.US	SPX Corporation	20201210	54.77	55.31	54.35	54.9	95853	54.9	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201210	15.06	15.1	15	15.08	34977	14.0319	up	down	incorrect
SQ.US	Square Inc	20201210	205.39	217.61	203.57	217.25	7919200	217.25	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201210	46.2537	47.4053	46.075	46.76	694913	46.2274	up	up	correct
SQNS.US	Sequans Communications S.A	20201210	5.65	5.78	5.49	5.53	393700	5.53	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201210	24	25.134	23.04	23.92	48800	23.92	down	down	correct
SR.US	Spire Inc	20201210	64.7	65.33	63.85	64.89	207081	62.4269	up	up	correct
SRC.US	Spirit Realty Capital Inc	20201210	40.06	40.59	39.98	40.36	1837371	38.1206	up	up	correct
SRE.US	Sempra	20201210	129.18	129.5	128.1	128.73	1312224	123.449	down	up	incorrect
SREA.US	Sempra Energy	20201210	27.76	27.91	27.7052	27.81	36371	26.0352	up	up	correct
SRG.US	Seritage Growth Properties	20201210	16.8	17.5	16.8	17.14	461400	17.14	up	up	correct
SRI.US	Stoneridge Inc	20201210	30.43	31.735	29.36	31.61	163939	31.61	up	up	correct
SRL.US	Scully Royalty Ltd	20201210	4.95	5.05	4.95	5.035	29581	4.662	up	up	correct
SRLP.US	Sprague Resources LP	20201210	19.07	19.77	19.0001	19.42	64638	17.4829	up	up	correct
SRT.US	StarTek Inc	20201210	7.76	7.94	7.53	7.92	29600	7.92	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201210	22.43	23.12	22.43	23.12	26373	21.8603	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20201210	89.94	90.195	88.72	89.37	199760	88.5498	down	down	correct
SSL.US	Sasol Limited	20201210	9	9.31	9	9.21	821478	9.21	up	up	correct
SSTK.US	Shutterstock Inc	20201210	66.48	69.25	66.187	68.66	288190	68.0882	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20201210	49.42	49.92	49.1436	49.64	726682	49.64	up	down	incorrect
STAG.US	STAG Industrial Inc	20201210	30.19	30.45	30.02	30.3	1480664	29.1238	up	down	incorrect
STAR.US	PI	20201210	25	25	24.89	25	2545	23.2226
STC.US	Stewart Information Services Corporation	20201210	46.82	48.34	46.32	48.27	122517	46.922	up	up	correct
STE.US	STERIS plc	20201210	188	191.17	186.965	189.76	233564	188.2165	up	up	correct
STEM.US	Stem Inc	20201210	14.55	17.06	14.25	16.82	4877000	16.82	up	up	correct
STG.US	Sunlands Technology Group	20201210	1.13	1.13	1.0605	1.09	26833	13.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201210	26.34	26.51	26.14	26.51	63649	25.078	up	down	incorrect
STL.US	Sterling Bancorp	20201210	16.94	17.35	16.84	17.35	2153722	17.1373	up	up	correct
STLA.US	Stellantis N.V	20201210	15.6071	15.8332	15.5882	15.7578	5641934	13.2854	up	up	correct
STM.US	STMicroelectronics N.V	20201210	35	35.8	34.935	35.54	3198166	35.3078	up	up	correct
STN.US	Stantec Inc	20201210	32.36	32.9	32.2	32.75	63946	32.318	up	up	correct
STNG.US	Scorpio Tankers Inc	20201210	11.94	12.93	11.88	12.79	1455847	12.4716	up	down	incorrect
STON.US	StoneMor Inc	20201210	1.66	1.7	1.63	1.68	106900	1.68	up	up	correct
STOR.US	STORE Capital Corporation	20201210	32.65	32.78	32.33	32.56	1552492	31.1739	down	down	correct
STT.US	State Street Corporation	20201210	72.18	72.18	70.1	71.73	4203885	69.8748	down	down	correct
STWD.US	Starwood Property Trust Inc	20201210	18.8	18.93	18.68	18.91	2341700	17.4343	up	up	correct
STZ.US	Constellation Brands Inc	20201210	208.13	210.19	206.77	207.29	1054982	204.5324	down	down	correct
SU.US	Suncor Energy Inc	20201210	18.17	18.94	18.03	18.78	7510216	18.0807	up	up	correct
SUI.US	Sun Communities Inc	20201210	145.33	146.21	139.45	140.29	1207991	137.5044	down	up	incorrect
SUM.US	Summit Materials Inc	20201210	19.81	20.24	19.24	19.43	1222203	19.43	down	down	correct
SUN.US	Sunoco LP	20201210	29.3	30.49	29.3	30.26	572864	27.6509	up	down	incorrect
SUP.US	Superior Industries International Inc	20201210	5.17	5.37	5.01	5.34	264200	5.34	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201210	1.98	2.14	1.98	2.13	321871	2.0973	up	up	correct
SUZ.US	Suzano S.A	20201210	9.98	10.195	9.98	10.03	1790411	10.03	up	up	correct
SWCH.US	Switch Inc	20201210	15.58	15.78	15.56	15.74	1284833	15.582	up	up	correct
SWI.US	SolarWinds Corporation	20201210	23.06	23.59	23.04	23.48	297518	22.9328	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201210	176.83	178.75	174.41	177.64	1201708	174.9117	up	up	correct
SWM.US	Schweitzer	20201210	36.91	37.42	36.705	37.29	127313	35.6917	up	up	correct
SWN.US	Southwestern Energy Company	20201210	3.05	3.45	3.04	3.4	27818200	3.4	up	up	correct
SWT.US	Stanley Black Decker Inc	20201210	107.85	108.4	107.6	108.33	5100	103.4885	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20201210	62.75	63.4174	60.41	62.87	527297	60.7515	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201210	8.7	8.81	8.7	8.78	20283	8.1317	up	up	correct
SXC.US	SunCoke Energy Inc	20201210	5.37	5.47	5.32	5.4	453446	5.2148	up	up	correct
SXI.US	Standex International Corporation	20201210	77.59	78.65	77.11	78.32	33540	77.5405	up	up	correct
SXT.US	Sensient Technologies Corporation	20201210	73.92	73.92	72.67	73.3	147868	71.9147	down	down	correct
SYF.US	Synchrony Financial	20201210	32.3	33.105	31.89	32.98	4741263	32.3159	up	up	correct
SYK.US	Stryker Corporation	20201210	235	237.26	233.435	235.13	875192	232.7897	up	up	correct
SYY.US	Sysco Corporation	20201210	75.73	77.5	75.455	77.24	2750787	75.4479	up	up	correct
SZC.US	The Cushing Renaissance Fund	20201210	36.21	37.4	36.21	36.94	21103	34.8739	up	up	correct
T.US	PC	20201210	26.34	26.4	26.23	26.25	124371	25.0743	down	down	correct
TAC.US	TransAlta Corporation	20201210	7.03	7.14	7.03	7.12	133629	7.0371	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20201210	18.69	18.87	18.6	18.78	1681500	18.78	up	up	correct
TAL.US	TAL Education Group	20201210	67.11	69.15	66.645	68.52	1839933	68.52	up	up	correct
TALO.US	Talos Energy Inc	20201210	8.62	9.22	8.52	9.07	3865500	9.07	up	up	correct
TAP.US	Molson Coors Beverage Company	20201210	48.03	48.54	47.825	48.21	1781358	47.4925	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201210	71.7	72.27	70.92	71.59	14500	71.59	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201210	27.05	27.1	26.76	26.86	100860	25.5366	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201210	27.74	27.79	27.5	27.55	49827	26.1683	down	down	correct
TBI.US	TrueBlue Inc	20201210	19.84	20.25	19.77	19.91	144405	19.91	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201210	26.89	27.15	26.89	27.15	600	27.15	up	up	correct
TCN.US	Tricon Capital Group Inc	20201210	9	9	9	9	1015	8.7664
TCS.US	The Container Store Group Inc	20201210	10.64	11.43	10.03	10.78	1271200	10.78	up	up	correct
TD.US	The Toronto	20201210	56.29	56.98	56.1954	56.83	1184190	54.6809	up	down	incorrect
TDC.US	Teradata Corporation	20201210	22.9	23.58	22.59	23.47	1052893	23.47	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20201210	25.25	25.34	25.18	25.31	54891	19.6448	up	up	correct
TDG.US	TransDigm Group Incorporated	20201210	589.16	605.97	589.16	601.01	239903	601.01	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201210	25.97	25.99	25.87	25.91	23129	25.0367	down	up	incorrect
TDOC.US	Teladoc Health Inc	20201210	192.17	199.19	191.45	199.01	2120500	199.01	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20201210	19	19.06	18.76	18.97	791777	18.2083	down	up	incorrect
TDW.US	Tidewater Inc	20201210	9.31	9.75	9.25	9.54	219915	9.5291	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20201210	393	397.225	390.72	391.79	113312	391.79	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201210	13.379	13.55	13.25	13.32	63100	12.4354	down	down	correct
TECK.US	Teck Resources Limited	20201210	17.96	18.52	17.92	18.38	3468439	18.2205	up	up	correct
TEF.US	Telefónica S.A	20201210	4.71	4.76	4.68	4.76	2286572	4.1414	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20201210	7.89	7.92	7.84	7.88	156796	7.107	down	down	correct
TEL.US	TE Connectivity Ltd	20201210	118.12	118.94	117.75	118.47	1727400	116.8403	up	up	correct
TEN.US	Tenneco Inc	20201210	10.45	10.59	10.17	10.5	834435	10.5	up	up	correct
TEO.US	Telecom Argentina S.A	20201210	8.19	8.48	8.16	8.43	209900	8.43	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201210	10.65	10.765	10.5	10.57	7443602	10.57	down	down	correct
TEX.US	Terex Corporation	20201210	34.88	35.3	34.51	34.83	290153	34.4868	down	down	correct
TFC.US	Truist Financial Corporation	20201210	47.19	48.125	47.0616	47.95	8441504	46.4575	up	up	correct
TFII.US	TFI International Inc	20201210	52.81	53.53	52.54	53.47	81908	52.8385	up	up	correct
TFX.US	Teleflex Incorporated	20201210	380.37	388.72	380.37	383.35	218058	381.9488	up	up	correct
TG.US	Tredegar Corporation	20201210	22.03	22.36	21.3607	22.03	635763	15.0721
TGH.US	Textainer Group Holdings Limited	20201210	19.51	19.81	18.61	19.07	289987	18.9229	down	down	correct
TGI.US	Triumph Group Inc	20201210	14.34	14.91	14.03	14.14	1104114	14.14	down	down	correct
TGNA.US	TEGNA Inc	20201210	14.45	14.68	14.39	14.65	1621764	14.3767	up	up	correct
TGP.US	Teekay LNG Partners L.P	20201210	12.15	12.5	12.1	12.48	266968	11.558	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20201210	5.41	5.74	5.41	5.67	57300	5.67	up	up	correct
TGT.US	Target Corporation	20201210	173.59	174.24	172.07	172.4	2643724	170.0647	down	down	correct
THC.US	Tenet Healthcare Corporation	20201210	35.1	42.78	34.87	42.78	4898421	42.78	up	up	correct
THG.US	The Hanover Insurance Group Inc	20201210	115.13	116.7	114.65	116.36	161524	113.2273	up	up	correct
THO.US	Thor Industries Inc	20201210	92.99	93.61	92.11	93.17	518332	91.7938	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201210	19.83	19.8999	19.731	19.82	80407	18.6745	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20201210	15.81	16.8	15.73	16.76	147226	16.76	up	up	correct
THS.US	TreeHouse Foods Inc	20201210	44.4	44.513	43.52	44.24	480074	44.24	down	down	correct
THW.US	Tekla World Healthcare Fund	20201210	15.7	15.73	15.5601	15.69	87200	14.4119	down	down	correct
TIMB.US	W	20201210	13.61	14.16	13.54	14.05	243786	13.6122	up	up	correct
TISI.US	Team Inc	20201210	10.9	11.08	10.59	10.8	121318	10.8	down	down	correct
TJX.US	The TJX Companies Inc	20201210	65.96	66.895	65.57	66.52	5661963	65.545	up	up	correct
TK.US	Teekay Corporation	20201210	2.55	2.89	2.5	2.85	1455100	2.85	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201210	4.97	5.04	4.92	5	374937	4.6279	up	up	correct
TKR.US	The Timken Company	20201210	75.16	75.99	74.71	75.78	548415	74.6121	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201210	22.73	23.06	22.73	23.02	119623	21.9591	up	up	correct
TLYS.US	Tilly's Inc	20201210	8.39	8.49	8.2466	8.34	230612	7.3576	down	down	correct
TM.US	Toyota Motor Corporation	20201210	142.76	143.19	141.9	143.07	319854	140.8072	up	up	correct
TME.US	Tencent Music Entertainment Group	20201210	18.55	18.68	18.085	18.61	9507800	18.61	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20201210	24.98	25.71	24.55	25.66	1130135	25.66	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20201210	463.05	472.999	462	468.74	1564342	467.5832	up	down	incorrect
TMST.US	TimkenSteel Corporation	20201210	5.49	5.7201	5.32	5.64	350169	5.64	up	up	correct
TMX.US	Terminix Global Holdings Inc	20201210	49.79	50.12	49.31	49.91	414988	49.91	up	up	correct
TNC.US	Tennant Company	20201210	70.51	70.51	69.64	69.96	58157	69.1315	down	down	correct
TNET.US	TriNet Group Inc	20201210	76.88	77.09	76.05	76.83	184476	76.83	down	down	correct
TNK.US	Teekay Tankers Ltd	20201210	11.97	13.37	11.95	13.02	730558	13.02	up	up	correct
TNL.US	Travel + Leisure Co	20201210	43.89	44.51	43.6	44.4	374231	43.1358	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20201210	9.18	9.89	9.18	9.63	86036	9.3896	up	up	correct
TOL.US	Toll Brothers Inc	20201210	43.53	45.28	43.5	44.67	3285578	44.1644	up	up	correct
TPB.US	Turning Point Brands Inc	20201210	42.66	43.46	42.15	43.19	174000	42.9247	up	up	correct
TPC.US	Tutor Perini Corporation	20201210	13.21	13.32	12.83	12.97	308113	12.97	down	down	correct
TPGY.US	WS	20201210	11	11.79	10.91	11.1	3449166	11.1	up	up	correct
TPH.US	Tri Pointe Homes Inc	20201210	16.8	17.09	16.71	16.98	958762	16.98	up	up	correct
TPL.US	Texas Pacific Land Corporation	20201210	675.2	698	675.2	693.02	17217	687.0632	up	down	incorrect
TPR.US	Tapestry Inc	20201210	29.32	29.89	29.04	29.62	2652189	29.2484	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201210	12.52	12.79	12.51	12.55	187897	11.3955	up	up	correct
TPX.US	Tempur Sealy International Inc	20201210	24.69	25.68	24.29	25.59	2516704	25.3858	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201210	11.23	11.675	11.23	11.57	36697	10.9482	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20201210	30.03	30.245	29.67	29.87	236230	28.5973	down	down	correct
TRC.US	Tejon Ranch Co	20201210	15.01	15.35	14.9	15.29	66497	15.29	up	up	correct
TREB.US	WS	20201210	10.25	10.34	10.22	10.28	1126520	10.28	up	up	correct
TREC.US	Trecora Resources	20201210	7.22	7.25	7.085	7.12	55162	7.12	down	down	correct
TREX.US	Trex Company Inc	20201210	77.22	77.68	75.79	77.54	506873	77.54	up	up	correct
TRGP.US	Targa Resources Corp	20201210	25.99	28.07	25.965	28.06	2421272	27.7632	up	up	correct
TRI.US	Thomson Reuters Corporation	20201210	80.88	80.88	80.01	80.41	244777	79.1494	down	down	correct
TRN.US	Trinity Industries Inc	20201210	24.94	25.265	24.84	25.15	740205	24.4056	up	up	correct
TRNO.US	Terreno Realty Corporation	20201210	56.51	57.07	56.21	56.22	264473	54.8804	down	down	correct
TROX.US	Tronox Holdings plc	20201210	13.96	14.12	13.53	13.58	781187	13.341	down	up	incorrect
TRP.US	TC Energy Corporation	20201210	45.31	45.81	45.24	45.74	1424161	42.5561	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20201210	10.99	12.64	10.76	12.59	1434001	12.59	up	up	correct
TRTN.US	Triton International Limited	20201210	48.05	48.505	47.51	48.07	422064	46.0931	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201210	10.65	10.82	10.6288	10.77	228009	9.8828	up	down	incorrect
TRU.US	TransUnion	20201210	94.4	95.42	93.63	95.35	871300	95.0318	up	up	correct
TRV.US	The Travelers Companies Inc	20201210	134.48	137.54	134.4	136.71	1352869	133.685	up	down	incorrect
TS.US	Tenaris S.A	20201210	16.35	16.925	16.31	16.84	1308664	16.4327	up	down	incorrect
TSE.US	Trinseo S.A	20201210	43.16	44.42	43.16	43.77	305378	43.3346	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20201210	5.68	5.69	5.65	5.66	85198	5.4632	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201210	20.69	20.9	20.54	20.87	313649	17.4357	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201210	103	105.11	102.2	104.23	7135041	102.5986	up	up	correct
TSN.US	Tyson Foods Inc	20201210	68.8	69.72	68.8	69.41	1638841	67.7985	up	down	incorrect
TSQ.US	Townsquare Media Inc	20201210	7.67	7.7	7.51	7.68	12317	7.68	up	up	correct
TT.US	Trane Technologies plc	20201210	139.81	141.28	138.53	139.22	995361	137.4056	down	down	correct
TTC.US	The Toro Company	20201210	91	91.305	90.14	90.67	269147	89.4524	down	down	correct
TTE.US	TotalEnergies SE	20201210	44.57	46.04	44.55	45.65	2190174	42.6258	up	up	correct
TTI.US	TETRA Technologies Inc	20201210	0.86	0.87	0.8	0.85	1592700	0.85	down	down	correct
TTM.US	Tata Motors Limited	20201210	12.05	12.105	11.83	11.99	2182549	11.99	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201210	17.65	18.3139	17.65	18.12	25648	17.2875	up	down	incorrect
TU.US	TELUS Corporation	20201210	20.06	20.14	19.8105	20.06	1292411	18.9641
TUFN.US	Tufin Software Technologies Ltd	20201210	8.89	9.75	8.78	9.66	456800	9.66	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20201210	33.3	34.9297	32.67	34.65	767136	34.65	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20201210	8.01	8.255	7.97	8.22	1243638	8.1636	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20201210	26.43	26.43	26.27	26.3915	2722	25.8512	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201210	26.45	26.632	26.22	26.37	6445	25.8133	down	down	correct
TWI.US	Titan International Inc	20201210	5.38	5.55	5.3458	5.52	184806	5.52	up	up	correct
TWLO.US	Twilio Inc	20201210	310.26	338.61	307.928	334.51	3661500	334.51	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20201210	27.93	28.0689	27.87	27.9	5423	22.8894	down	down	correct
TWND.US	WS	20201210	9.86	10.04	9.86	9.98	519812	9.98	up	up	correct
TWO.US	Two Harbors Investment Corp	20201210	6.5	6.6	6.465	6.6	3223890	5.9876	up	up	correct
TWTR.US	Twitter Inc	20201210	46.7	51.74	46.54	51.21	24147199	51.21	up	up	correct
TX.US	Ternium S.A	20201210	30.02	30.385	28.69	30.17	710583	28.0397	up	down	incorrect
TXT.US	Textron Inc	20201210	47.29	48.21	47.18	48.03	1365638	47.9716	up	up	correct
TY.US	Tri	20201210	29.54	29.69	29.46	29.51	19848	28.3305	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201210	21.2	22.14	21.05	22.05	323269	20.8551	up	up	correct
TYL.US	Tyler Technologies Inc	20201210	442.6	450.47	437.995	449.59	207383	449.59	up	up	correct
U.US	Unity Software Inc	20201210	151.46	161.25	150.5	158.18	1862900	158.18	up	down	incorrect
UA.US	Under Armour Inc	20201210	15.23	15.469	15.005	15.39	2871700	15.39	up	up	correct
UAA.US	Under Armour Inc	20201210	17.39	17.6	17.13	17.6	3913525	17.6	up	up	correct
UAN.US	CVR Partners LP	20201210	12.06	15.12	12.025	14.5	152839	13.5371	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20201210	14.29	14.5299	14.21	14.48	117951	13.8869	up	up	correct
UBER.US	Uber Technologies Inc	20201210	52.33	54.62	51.3	54.35	20207700	54.35	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20201210	12.95	12.95	12.56	12.7899	2531	12.2379	down	down	correct
UBS.US	UBS Group AG	20201210	14.11	14.196	14.09	14.16	2024504	13.836	up	up	correct
UDR.US	UDR Inc	20201210	39.24	39.72	38.32	38.33	2662864	37.1363	down	down	correct
UE.US	Urban Edge Properties	20201210	13.74	14.3	13.74	14.18	1754632	13.2582	up	up	correct
UFI.US	Unifi Inc	20201210	17.19	17.32	16.51	17.26	87600	17.26	up	up	correct
UFS.US	Domtar Corporation	20201210	31.35	32.2043	31.31	31.71	793513	31.71	up	up	correct
UGI.US	UGI Corporation	20201210	35.17	35.5	34.946	35.45	737288	34.0547	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201210	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201210	4.26	4.56	4.25	4.56	2236498	4.3952	up	up	correct
UHS.US	Universal Health Services Inc	20201210	132.6	135.97	132.15	135.37	553516	134.6025	up	up	correct
UHT.US	Universal Health Realty Income Trust	20201210	67.56	69	67.55	68.61	35812	65.0534	up	up	correct
UI.US	Ubiquiti Inc	20201210	251.54	261	250.01	260.43	61320	258.7555	up	down	incorrect
UIS.US	Unisys Corporation	20201210	17.12	17.77	16.85	17.74	581436	17.74	up	up	correct
UL.US	Unilever PLC	20201210	58.83	59.1	58.41	58.61	2327037	56.5307	down	down	correct
UMC.US	United Microelectronics Corporation	20201210	8.14	8.43	8.12	8.31	5626076	8.0564	up	up	correct
UMH.US	UMH Properties Inc	20201210	15.3	15.37	15.09	15.22	180360	14.678	down	down	correct
UNF.US	UniFirst Corporation	20201210	191.19	195.09	189.235	194.03	65451	193.1105	up	up	correct
UNFI.US	United Natural Foods Inc	20201210	16	17.01	15.65	17.01	2337697	17.01	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20201210	345.16	345.46	339.2601	339.65	2896940	334.9406	down	down	correct
UNM.US	Unum Group	20201210	23.22	23.87	23.13	23.81	1580404	22.795	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20201210	27.32	27.4402	27.17	27.22	14674	25.672	down	down	correct
UNP.US	Union Pacific Corporation	20201210	204.97	205.74	201.39	202.52	2206028	198.7079	down	up	incorrect
UNVR.US	Univar Solutions Inc	20201210	18.67	18.78	18.52	18.53	1430700	18.53	down	down	correct
UP.US	Wheels Up Experience Inc	20201210	9.88	10	9.82	9.858	2400	9.858	down	up	incorrect
UPH.US	UpHealth Inc	20201210	10.35	10.53	10.3	10.48	1439148	10.48	up	up	correct
UPS.US	United Parcel Service Inc	20201210	167.045	167.4619	163.63	164.24	4708609	160.7804	down	down	correct
URI.US	United Rentals Inc	20201210	243.76	244.94	239.36	241.98	754761	241.98	down	down	correct
USA.US	Liberty All	20201210	6.72	6.73	6.66	6.67	654810	6.0561	down	down	correct
USAC.US	USA Compression Partners LP	20201210	12.86	13.3889	12.845	13.21	210024	11.9758	up	up	correct
USB.US	U.S. Bancorp	20201210	45.54	46.265	45.3509	46.12	7318317	44.681	up	up	correct
USDP.US	USD Partners LP	20201210	3.91	4.19	3.82	3.85	254256	3.5686	down	down	correct
USFD.US	US Foods Holding Corp	20201210	33.3	34.21	33.1	34.17	1521500	34.17	up	up	correct
USM.US	United States Cellular Corporation	20201210	30.6	30.78	30.35	30.62	117222	30.62	up	up	correct
USNA.US	USANA Health Sciences Inc	20201210	77.23	78.09	75.67	76.66	95380	76.66	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20201210	112.16	113.6	111.12	112.5	36811	111.0258	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20201210	6.96	7.2	6.87	7.13	492600	7.13	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201210	25.58	25.75	25.44	25.47	206338	23.7024	down	down	correct
UTI.US	Universal Technical Institute Inc	20201210	6.05	6.1	5.99	6.08	78954	6.08	up	up	correct
UTL.US	Unitil Corporation	20201210	43.43	44.0666	43.15	43.69	70896	42.2981	up	up	correct
UTZ.US	WS	20201210	19.24	19.24	18.96	19.12	497675	19.12	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20201210	14.76	14.83	14.395	14.74	144245	14.1494	down	down	correct
UVV.US	Universal Corporation	20201210	48.96	49.72	48.605	49.66	128782	46.9146	up	up	correct
UZD.US	UZD	20201210	26.83	26.98	26.64	26.9	49243	25.3593	up	up	correct
V.US	Visa Inc	20201210	208.51	209.3	207.25	207.61	10492040	206.3425	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201210	134.77	136.27	133.26	135.7	254707	134.7599	up	up	correct
VALE.US	Vale S.A.	20201210	16.44	17.05	16.4	17	42094301	14.4292	up	up	correct
VAPO.US	Vapotherm Inc	20201210	26.36	27.08	26.3	26.98	190300	26.98	up	up	correct
VATE.US	Innovate Corp	20201210	3.81	3.87	3.61	3.69	865893	3.69	down	down	correct
VBF.US	Invesco Bond Fund	20201210	21	21	20.86	20.9	21519	19.4382	down	down	correct
VCIF.US	Vertical Capital Income Fund	20201210	10.15	10.226	10.15	10.16	34955	9.0285	up	down	incorrect
VCRA.US	Vocera Communications Inc	20201210	35.01	35.98	34.83	35.86	200355	35.86	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20201210	12.99	12.99	12.95	12.96	79235	12.3811	down	up	incorrect
VEC.US	Vectrus Inc	20201210	51.23	51.94	50.63	51.24	50900	51.24	up	up	correct
VEDL.US	Vedanta Limited	20201210	7.66	8	7.66	7.95	1665269	7.4895	up	down	incorrect
VEEV.US	Veeva Systems Inc	20201210	258.11	265.98	256.68	265.05	683125	265.05	up	up	correct
VEL.US	Velocity Financial Inc	20201210	5.9	6.09	5.55	6	47900	6	up	down	incorrect
VER.US	VEREIT Inc	20201210	7.53	7.595	7.45	7.55	17274854	36.1813	up	up	correct
VET.US	Vermilion Energy Inc	20201210	4.85	5.25	4.8	5.19	2776878	5.19	up	down	incorrect
VFC.US	V.F. Corporation	20201210	87.85	88.65	86.37	86.9	1679320	84.7035	down	down	correct
VGI.US	Virtus Global Multi	20201210	11.72	11.735	11.58	11.63	65157	10.6454	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201210	13.2	13.27	13.2	13.27	62118	12.6053	up	up	correct
VGR.US	Vector Group Ltd	20201210	12.28	12.4	12.19	12.4	477336	11.54	up	down	incorrect
VHC.US	VirnetX Holding Corp	20201210	5.01	5.18	4.99	5.17	253576	5.17	up	up	correct
VHI.US	Valhi Inc	20201210	18.81	18.81	18.13	18.53	10311	18.2833	down	down	correct
VIAO.US	VIA optronics AG	20201210	11.88	12	11.54	11.78	24800	11.78	down	down	correct
VICI.US	VICI Properties Inc	20201210	25.37	25.76	25.22	25.43	4929133	23.9482	up	up	correct
VIIX.US	VelocityShares VIX Short	20201210	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201210	24.81	25.57	24.81	25.36	3020873	25.36	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201210	2.71	2.88	2.71	2.81	207200	2.81	up	up	correct
VIV.US	Telefônica Brasil S.A	20201210	8.61	9.15	8.595	9.13	1393597	8.3571	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20201210	12.86	12.97	12.86	12.97	69215	12.3225	up	up	correct
VLO.US	Valero Energy Corporation	20201210	58.22	61.47	58.21	59.87	3878233	56.677	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201210	11.5	11.93	11.25	11.37	1517834	11.37	down	up	incorrect
VLT.US	Invesco High Income Trust II	20201210	13.57	13.63	13.51	13.52	13390	12.3843	down	down	correct
VLTA.US	WT	20201210	2.7	2.7	2.37	2.52	138075	2.52	down	down	correct
VMC.US	Vulcan Materials Company	20201210	140.85	141.11	137.36	137.76	1448408	136.6599	down	up	incorrect
VMI.US	Valmont Industries Inc	20201210	169.53	170.795	168.285	170.27	61709	168.3816	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20201210	12.88	12.93	12.87	12.92	63359	12.2723	up	up	correct
VNCE.US	Vince Holding Corp	20201210	6.55	6.6695	6	6.35	28700	6.35	down	down	correct
VNE.US	Veoneer Inc	20201210	22.08	22.31	21.54	21.68	382500	21.68	down	down	correct
VNO.US	Vornado Realty Trust	20201210	39.09	40.29	39.09	39.71	1994330	37.7964	up	up	correct
VNT.US	Vontier Corporation	20201210	31.65	32.09	31.22	31.91	1614400	31.8401	up	up	correct
VNTR.US	Venator Materials PLC	20201210	3.29	3.36	3.11	3.17	417500	3.17	down	down	correct
VOC.US	VOC Energy Trust	20201210	2.3	2.43	2.27	2.38	71519	2.1119	up	down	incorrect
VOYA.US	Voya Financial Inc	20201210	57.98	59.24	57.79	58.84	1154879	58.3871	up	up	correct
VPG.US	Vishay Precision Group Inc	20201210	30.22	30.37	29.41	30.13	21100	30.13	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201210	12.6	12.63	12.56	12.56	26203	11.955	down	down	correct
VRS.US	Verso Corporation	20201210	11.7	11.92	11.6	11.89	184451	11.5349	up	up	correct
VRT.US	Vertiv Holdings Co	20201210	18.66	19.15	18.66	19.03	3212300	19.0227	up	up	correct
VRTV.US	Veritiv Corporation	20201210	20.05	20.5729	19.09	19.47	220711	19.47	down	down	correct
VSH.US	Vishay Intertechnology Inc	20201210	19.48	19.65	19.38	19.39	1200971	19.0554	down	down	correct
VST.US	Vistra Corp	20201210	19.01	19.075	18.675	18.82	3746489	18.0933	down	down	correct
VSTO.US	Vista Outdoor Inc	20201210	19.64	20.11	19.3	19.81	749986	19.81	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201210	10.4	10.44	10.34	10.39	488005	9.6609	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201210	12.61	12.69	12.61	12.65	71185	12.0858	up	down	incorrect
VTOL.US	Bristow Group Inc	20201210	27.87	29.51	27.77	28.93	101467	28.93	up	down	incorrect
VTR.US	Ventas Inc	20201210	49.25	49.91	48.6	48.83	2017265	47.2295	down	down	correct
VVI.US	Viad Corp	20201210	32.81	33.29	31.66	32.79	182601	32.79	down	down	correct
VVNT.US	WS	20201210	21.55	21.77	20.5361	21.46	507059	21.46	down	down	correct
VVR.US	Invesco Senior Income Trust	20201210	3.95	3.96	3.94	3.95	555531	3.6566
VVV.US	Valvoline Inc	20201210	23.14	23.66	23.04	23.52	1126606	23.2171	up	up	correct
VYGG.US	WS	20201210	10.59	10.75	10.55	10.59	212381	10.59
VZ.US	Verizon Communications Inc	20201210	61.26	61.3534	60.333	60.51	15464439	57.8879	down	down	correct
W.US	Wayfair Inc	20201210	239.92	245.89	236.74	244.26	977946	244.26	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201210	75.82	76.5	75.21	75.4	1161832	74.9854	down	down	correct
WAL.US	Western Alliance Bancorporation	20201210	55.69	58.41	55.6299	58.36	876948	57.6677	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201210	26.05	26.18	26	26.05	4713	24.5023
WAT.US	Waters Corporation	20201210	238.76	242.23	238.74	241.56	288045	241.56	up	up	correct
WBK.US	Westpac Banking Corporation	20201210	14.81	15.05	14.81	15.01	83445	14.2912	up	up	correct
WBS.US	Webster Financial Corporation	20201210	39.64	40.65	39.64	40.39	342943	39.1627	up	down	incorrect
WBT.US	Welbilt Inc	20201210	10.96	11.45	10.96	11.4	1116300	11.4	up	up	correct
WCC.US	WESCO International Inc	20201210	71.12	72.7	71.12	71.69	400031	71.69	up	up	correct
WCN.US	Waste Connections Inc	20201210	102.09	102.6	101.38	101.88	769198	101.164	down	up	incorrect
WD.US	Walker & Dunlop Inc	20201210	78.64	82.96	77.77	82.92	306071	81.396	up	up	correct
WE.US	WeWork Inc	20201210	10.05	10.7339	10	10.07	951384	10.07	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20201210	13.95	13.9595	13.9	13.93	15584	13.1196	down	down	correct
WEC.US	WEC Energy Group Inc	20201210	92.93	93.16	91.44	91.98	1195887	89.2883	down	down	correct
WEI.US	Weidai Ltd	20201210	1.54	1.5761	1.513	1.53	560774	1.53	down	down	correct
WELL.US	Welltower Inc	20201210	64.3	65.53	63.68	64.03	1951560	62.0418	down	up	incorrect
WES.US	Western Midstream Partners LP	20201210	15.14	15.96	15.079	15.89	2159257	14.8603	up	down	incorrect
WEX.US	WEX Inc	20201210	187.48	192.255	186.66	189.95	414596	189.95	up	up	correct
WF.US	Woori Financial Group Inc	20201210	27.59	28.24	27.59	28.24	20868	26.9238	up	up	correct
WFC.US	Wells Fargo & Company	20201210	28.72	29.56	28.54	29.49	31730186	29.0935	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20201210	66	66	64.93	65.34	2000	64.527	down	down	correct
WGO.US	Winnebago Industries Inc	20201210	54.82	57.2	54.15	56.81	397010	56.3674	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20201210	57.59	58.85	57.12	58.83	412700	58.0627	up	down	incorrect
WHD.US	Cactus Inc	20201210	26.38	27.775	26.38	27.33	243280	27.1095	up	up	correct
WHG.US	Westwood Holdings Group Inc	20201210	13	13.39	13	13.1	15743	11.6056	up	up	correct
WHR.US	Whirlpool Corporation	20201210	183.96	184.72	181.0901	182.41	638325	177.967	down	down	correct
WIA.US	Western Asset Inflation	20201210	13.33	13.33	13.28	13.31	50770	11.3627	down	down	correct
WIT.US	Wipro Limited	20201210	5.28	5.37	5.26	5.32	1464942	5.3089	up	up	correct
WIW.US	Western Asset Inflation	20201210	12.12	12.14	12.06	12.07	127703	11.2106	down	down	correct
WK.US	Workiva Inc	20201210	77.59	80.07	77.01	79.81	310232	79.81	up	up	correct
WLK.US	Westlake Chemical Corporation	20201210	82.94	84.454	82.89	84.08	330496	83.0318	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20201210	21.49	21.883	21.37	21.4	27043	19.8942	down	down	correct
WLL.US	Whiting Petroleum Corporation	20201210	24.09	26.1	24.09	24.36	804682	24.36	up	down	incorrect
WM.US	Waste Management Inc	20201210	116.14	116.65	114.71	114.94	1672870	113.1038	down	down	correct
WMB.US	The Williams Companies Inc	20201210	21.91	22.195	21.75	22	11989278	20.651	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201210	3.42	3.44	3.34	3.42	732499	3.1644
WMK.US	Weis Markets Inc	20201210	48.65	49.25	48.2	49.05	58628	47.9596	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201210	78.57	80.46	76.48	77.1	542728	76.8224	down	up	incorrect
WMT.US	Walmart Inc	20201210	147.75	148.15	146.57	147.04	6884118	144.7383	down	down	correct
WNC.US	Wabash National Corporation	20201210	18.61	18.745	18.07	18.14	520265	17.7878	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20201210	70.33	71.13	69.94	70.5	68996	70.5	up	up	correct
WOLF.US	Wolfspeed Inc	20201210	95.41	97.87	93.42	93.63	2327504	93.63	down	down	correct
WOR.US	Worthington Industries Inc	20201210	52.37	53.71	52.24	53.41	195451	52.1863	up	up	correct
WOW.US	WideOpenWest Inc	20201210	8.53	8.94	8.47	8.9	222600	8.9	up	up	correct
WPC.US	W. P. Carey Inc	20201210	69.29	69.42	68.18	68.59	1260755	64.7435	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20201210	40.96	41.4	40.45	40.88	1722757	40.3422	down	down	correct
WPP.US	WPP plc	20201210	51.25	51.73	50.9656	51.29	144271	49.9306	up	up	correct
WRB.US	W. R. Berkley Corporation	20201210	64.7	65.4951	64.5	64.84	693106	63.0198	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20201210	23.03	23.28	23.03	23.13	178996	21.9403	up	up	correct
WRI.US	Weingarten Realty Investors	20201210	22.42	22.67	22.22	22.55	674873	21.3199	up	up	correct
WRK.US	WestRock Company	20201210	44.35	44.57	43.815	43.91	1769766	43.1186	down	down	correct
WSM.US	Williams	20201210	106.95	107.88	103.69	104.87	1417918	103.2982	down	up	incorrect
WSO.US	Watsco Inc	20201210	221.58	222.77	217.01	217.96	143908	211.8511	down	down	correct
WSR.US	Whitestone REIT	20201210	8.35	8.49	8.35	8.45	225244	8.055	up	up	correct
WST.US	West Pharmaceutical Services Inc	20201210	260.5	270.15	259.83	266.67	687009	266.1375	up	down	incorrect
WTI.US	W&T Offshore Inc	20201210	2.18	2.75	2.18	2.66	23476900	2.66	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20201210	993.24	996.51	979.01	992.66	11099	991.8197	down	down	correct
WTRG.US	Essential Utilities Inc	20201210	47.66	48.06	47.145	48.02	954254	46.9796	up	up	correct
WTRU.US	Aqua America Inc	20201210	61.22	61.22	60.57	60.57	2800	57.5576	down	down	correct
WTS.US	Watts Water Technologies Inc	20201210	117.53	117.72	115.85	117.22	71947	116.4288	down	down	correct
WTTR.US	Select Energy Services Inc	20201210	4.73	5.1	4.61	4.99	234600	4.99	up	up	correct
WU.US	The Western Union Company	20201210	22.07	22.16	21.63	21.89	3669590	20.7634	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20201210	43.4	44.53	43.2	44.44	737307	43.9354	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20201210	31.42	31.74	30.9	30.95	416916	30.5834	down	down	correct
WY.US	Weyerhaeuser Company	20201210	31.54	31.76	31.19	31.75	5125549	30.7289	up	down	incorrect
X.US	United States Steel Corporation	20201210	17.94	19.01	17.77	18.85	15151320	18.7881	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201210	7.56	7.72	7.5333	7.64	164679	6.8535	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20201210	15.28	15.35	14.8608	15.22	1140438	15.22	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201210	2.58	2.6069	2.52	2.6	79415	2.5726	up	up	correct
XL.US	XL Fleet Corp	20201210	16.25	17.5	16.05	17.16	3933100	17.16	up	up	correct
XOM.US	Exxon Mobil Corporation	20201210	43.2	44.469	42.761	44.01	38058672	41.4605	up	up	correct
XPEV.US	XPeng Inc	20201210	42.94	45.08	42.84	44.8	27260400	44.8	up	down	incorrect
XPO.US	XPO Logistics Inc	20201210	118.9546	121.2435	117.5352	120.144	951897	69.9325	up	up	correct
XPRO.US	Frank’s International NV	20201210	15.72	17.1	15.72	16.74	294900	16.74	up	up	correct
XYF.US	X Financial	20201210	2.17	2.4	2.17	2.4	13500	2.4	up	up	correct
XYL.US	Xylem Inc	20201210	97.83	98.6	96.975	98.21	706910	97.2817	up	up	correct
Y.US	Alleghany Corporation	20201210	592.12	601.57	592.12	597.75	36100	597.75	up	up	correct
YAC.US	Yucaipa Acquisition Corporation	20201210	10.01	10.16	10.01	10.1	19700	10.1	up	up	correct
YALA.US	Yalla Group Limited	20201210	19.07	20.6	18.7	20.15	2196800	20.15	up	up	correct
YCBD.US	PA	20201210	7.27	7.95	7.2	7.7001	59393	6.926	up	up	correct
YELP.US	Yelp Inc	20201210	30.54	30.88	29.87	30.72	1392824	30.72	up	up	correct
YETI.US	YETI Holdings Inc	20201210	68.75	72.02	68	71.27	1496800	71.27	up	up	correct
YEXT.US	Yext Inc	20201210	15.11	15.42	14.9	15.28	710700	15.28	up	up	correct
YPF.US	YPF Sociedad Anónima	20201210	5.12	5.55	5.08	5.54	1604900	5.54	up	up	correct
YRD.US	Yiren Digital Ltd	20201210	3.48	3.55	3.37	3.38	53100	3.38	down	down	correct
YSG.US	Yatsen Holding Limited	20201210	17.25	17.9	16.76	17.76	2120963	17.76	up	up	correct
YUM.US	Yum! Brands Inc	20201210	106.16	107.08	105.9	106.46	1347752	104.7049	up	up	correct
YUMC.US	Yum China Holdings Inc	20201210	56.94	57.98	56.83	57.36	1724700	56.8972	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201210	147.16	148.55	145.7	145.99	1039777	144.8154	down	up	incorrect
ZEN.US	Zendesk Inc	20201210	132.26	137.78	131.24	137.51	1469417	137.51	up	up	correct
ZEPP.US	Zepp Health Corporation	20201210	12.15	12.37	12.07	12.19	304093	12.19	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20201210	30.93	31.68	30.93	31.52	19900	31.52	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20201210	27.85	28.17	27.82	28.12	2299096	27.8825	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20201210	8.62	8.65	8.5	8.52	177730	7.7685	down	down	correct
ZTS.US	Zoetis Inc	20201210	159.45	160.47	157.89	158.12	1847099	157.2535	down	down	correct
ZUO.US	Zuora Inc	20201210	11.97	12.27	11.75	12.17	1502500	12.17	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201210	37.66	38.27	37.28	38.19	606700	37.9604	up	down	incorrect
ZYME.US	Zymeworks Inc	20201210	52.56	53.41	52.21	52.48	320400	52.48	down	down	correct