CollectAI

close-nyse_stocks

2020/12/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201211	118.67	119.06	117.29	118.48	1400768	117.8078	down	down	correct
AA.US	Alcoa Corporation	20201211	23.5	23.59	22.16	22.84	6157390	22.7902	down	up	incorrect
AAIC.US	PC	20201211	21.29	21.5	21.29	21.35	2622	19.1507	up	up	correct
AAN.US	Aaron’s Company Inc	20201211	17.47	17.79	17.32	17.72	844653	17.4626	up	up	correct
AAP.US	Advance Auto Parts Inc	20201211	158.02	160.9	156.43	157.66	906915	154.9918	down	down	correct
AAT.US	American Assets Trust Inc	20201211	29.25	29.5081	28.9	28.96	181874	28.0781	down	down	correct
AB.US	AllianceBernstein Holding L.P	20201211	31.86	32.88	31.76	32.1	454620	29.7075	up	down	incorrect
ABB.US	ABB Ltd	20201211	26.78	26.96	26.605	26.75	1731198	26.0096	down	down	correct
ABBV.US	AbbVie Inc	20201211	107.01	107.415	105.58	106.34	5205199	101.4728	down	down	correct
ABC.US	AmerisourceBergen Corporation	20201211	98.85	99.38	97.58	98.06	782475	96.5829	down	down	correct
ABEV.US	Ambev S.A	20201211	3.1	3.13	3.05	3.13	32572930	2.9219	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201211	140.01	145.07	140.01	143.44	182964	143.44	up	up	correct
ABM.US	ABM Industries Incorporated	20201211	40.6	40.99	40.12	40.22	151938	39.5403	down	down	correct
ABT.US	Abbott Laboratories	20201211	106.1	107.35	105.32	107.02	4718995	105.391	up	down	incorrect
AC.US	Associated Capital Group Inc	20201211	37.02	37.5	37.02	37.5	1762	37.3096	up	up	correct
ACA.US	Arcosa Inc	20201211	54.25	54.99	54.08	54.39	89757	54.2013	up	up	correct
ACC.US	American Campus Communities Inc	20201211	42.2	43.2	42.2	43	849955	41.312	up	up	correct
ACCO.US	ACCO Brands Corporation	20201211	8.34	8.56	8.34	8.53	533425	8.2748	up	up	correct
ACEL.US	WS	20201211	9.13	9.34	8.82	9.27	362288	9.27	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20201211	8.96	8.96	8.85	8.86	23725	8.86	down	down	correct
ACI.US	Albertsons Companies Inc	20201211	15.02	15.39	14.83	15.32	2558522	15.0183	up	up	correct
ACM.US	AECOM	20201211	48.38	49.13	48.08	48.17	1341401	48.17	down	down	correct
ACN.US	Accenture plc	20201211	245.89	246.92	244.55	245.83	1839033	242.8285	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201211	11.73	11.82	11.4	11.6	162782	10.5137	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201211	31.31	31.36	31.17	31.2	15765	24.4571	down	down	correct
ADCT.US	ADC Therapeutics SA	20201211	33.99	34.96	33.07	34.4	187987	34.4	up	up	correct
ADM.US	Archer	20201211	48.93	49.9	48.565	49.81	2868629	48.633	up	up	correct
ADNT.US	Adient plc	20201211	36.36	36.85	35.19	35.28	681400	35.28	down	up	incorrect
ADT.US	ADT Inc	20201211	8.62	8.69	8.24	8.46	3623784	8.291	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20201211	16.93	16.99	16.86	16.94	116131	14.6631	up	up	correct
AEE.US	Ameren Corporation	20201211	76.97	77.64	76.65	77.47	1172969	75.431	up	up	correct
AEFC.US	AEFC	20201211	26.2	26.3	26.13	26.29	40100	25.037	up	up	correct
AEG.US	Aegon N.V	20201211	3.59	3.605	3.53	3.53	1775775	3.4107	down	down	correct
AEL.US	PA	20201211	26.04	26.04	25.79	26	10777	24.9381	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20201211	70.92	71.13	69.74	70.16	1002148	68.5007	down	down	correct
AENZ.US	Aenza S.A.A	20201211	2.43	2.43	2.36	2.36	8500	2.36	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201211	19.74	20.02	19.39	19.51	2545514	18.8322	down	down	correct
AER.US	AerCap Holdings N.V	20201211	42.82	43	41.48	42.23	1685938	42.23	down	up	incorrect
AES.US	The AES Corporation	20201211	20.67	21.23	20.522	21.15	4495472	20.6443	up	up	correct
AEVA.US	WT	20201211	3.3	3.5332	2.9	3.07	530146	3.07	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201211	14.25	14.25	14.2	14.22	22305	13.6163	down	down	correct
AFG.US	American Financial Group Inc	20201211	88.72	89.8	87.24	88.06	250885	69.5756	down	down	correct
AFGB.US	American Financial Group Inc	20201211	27.89	27.89	27.64	27.64	13400	25.8556	down	down	correct
AFGC.US	American Financial Group Inc	20201211	26.81	27	26.8	27	9920	25.7307	up	up	correct
AFGD.US	American Financial Group Inc	20201211	27.6	27.735	27.6	27.69	6777	26.3414	up	up	correct
AFGE.US	American Financial Group Inc	20201211	27.3799	27.3799	27.22	27.27	12306	26.1378	down	down	correct
AFI.US	Armstrong Flooring Inc	20201211	3.33	3.465	3.275	3.35	130200	3.35	up	up	correct
AFL.US	Aflac Incorporated	20201211	44.69	45.06	44.52	44.84	3314639	43.758	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20201211	14.09	14.105	14.02	14.05	93440	13.0385	down	up	incorrect
AG.US	First Majestic Silver Corp	20201211	10.88	11.05	10.73	10.77	2706204	10.7579	down	down	correct
AGCO.US	AGCO Corporation	20201211	88.48	89.925	88.34	89.67	1343081	86.881	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201211	10.14	10.2	10	10.2	34748	9.5379	up	down	incorrect
AGI.US	Alamos Gold Inc	20201211	9.1	9.145	8.88	8.95	2770568	8.8377	down	down	correct
AGO.US	Assured Guaranty Ltd	20201211	31.74	32.15	31.2	31.55	362290	30.9828	down	down	correct
AGR.US	Avangrid Inc	20201211	45.24	45.52	44.79	44.89	650110	43.3503	down	down	correct
AGRO.US	Adecoagro S.A	20201211	6.53	6.56	6.37	6.38	215137	6.38	down	down	correct
AGS.US	PlayAGS Inc	20201211	5.91	6.25	5.81	5.89	510100	5.89	down	up	incorrect
AGX.US	Argan Inc	20201211	48.47	49.36	46.53	46.77	194246	44.7845	down	up	incorrect
AHH.US	PA	20201211	25	25.08	24.95	25	13540	23.4555
AHL.US	PE	20201211	26.33	26.43	26.17	26.42	9481	24.7157	up	up	correct
AHT.US	PI	20201211	15.8	15.8	14.65	15.21	20964	15.21	down	down	correct
AI.US	C3.ai Inc	20201211	123.82	133	116	119.58	11776520	119.58	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201211	24.025	24.075	24	24	1011	22.4419	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20201211	14.08	14.21	14.08	14.15	131283	13.0945	up	up	correct
AIG.US	PA	20201211	27.43	27.47	27.37	27.45	33534	26.0125	up	up	correct
AIN.US	Albany International Corp	20201211	70.62	72.3638	70.47	71.27	109669	70.4053	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201211	24.9	25.24	24.87	25.22	97000	19.9842	up	up	correct
AIR.US	AAR Corp	20201211	33.63	34.18	33.08	34.02	222247	34.02	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201211	75.91	77.49	75.7676	77	118559	75.9117	up	up	correct
AIV.US	Apartment Investment and Management Company	20201211	4.34	4.4067	4.3346	4.3658	818409	4.3658	up	up	correct
AIW.US	Arlington Asset Investment Corp	20201211	24.85	24.9399	24.85	24.9399	806	24.133	up	up	correct
AIZ.US	Assurant Inc	20201211	131.99	133.35	131.475	132.22	256997	130.4542	up	up	correct
AIZN.US	Assurant Inc	20201211	26.95	26.97	26.95	26.96	11200	25.7693	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20201211	119	121.27	118.795	119.94	995751	118.3304	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201211	42.75	44.49	42.75	43.65	1919855	39.3333	up	up	correct
AJX.US	Great Ajax Corp	20201211	10.49	10.65	10.38	10.46	57805	9.8485	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201211	25.37	25.37	25.37	25.37	369	23.6408
AKO.US	B	20201211	14.5	15	14	15	9458	14.1232	up	up	correct
AKR.US	Acadia Realty Trust	20201211	14.5	14.73	14.3	14.52	385254	14.2029	up	up	correct
AL.US	PA	20201211	26.26	26.39	25.99	26.01	5776	24.5275	down	down	correct
ALB.US	Albemarle Corporation	20201211	140.15	141.94	136.61	138.65	962444	137.5316	down	down	correct
ALC.US	Alcon AG	20201211	63.77	64.41	63.68	64.24	532987	64.0538	up	down	incorrect
ALE.US	ALLETE Inc	20201211	58.49	59.23	58.29	59.1	222356	56.9449	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20201211	16.1	16.42	15.805	16.11	263404	15.4579	up	up	correct
ALG.US	Alamo Group Inc	20201211	134.41	136.17	133.08	135.1	18905	134.5951	up	up	correct
ALIN.US	PE	20201211	21.71	22.1049	21.65	21.88	9839	20.8531	up	up	correct
ALIT.US	Alight Inc	20201211	11.11	11.11	10.8	10.95	1971200	10.95	down	down	correct
ALK.US	Alaska Air Group Inc	20201211	51.18	51.42	48.91	49.88	1964881	49.88	down	down	correct
ALL.US	The Allstate Corporation	20201211	104.51	105.65	103.816	104.43	1662091	101.7287	down	down	correct
ALLE.US	Allegion plc	20201211	109.76	110.49	108.86	109.58	518700	108.0672	down	down	correct
ALLY.US	PA	20201211	25.85	25.98	25.82	25.91	72738	25.91	up	up	correct
ALN.US	American Lorain Corporation	20201211	0.265	0.265	0.255	0.255	10000	0.255	down	down	correct
ALP.US	PQ	20201211	28.33	28.33	28.27	28.32	3493	26.7083	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20201211	42.33	42.93	42.33	42.56	865300	41.7485	up	up	correct
ALV.US	Autoliv Inc	20201211	90.8	91.5	90.24	91.02	318855	89.8297	up	down	incorrect
ALX.US	Alexander's Inc	20201211	280.16	286.01	276.2986	279.97	10182	262.237	down	down	correct
AM.US	Antero Midstream Corporation	20201211	8.37	8.57	8.29	8.42	5910617	7.5754	up	up	correct
AMBC.US	Ambac Financial Group Inc	20201211	17.54	17.91	17.475	17.9	306694	17.9	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20201211	4.04	4.25	3.87	3.92	22310381	3.92	down	down	correct
AMCR.US	Amcor plc	20201211	11.39	11.49	11.31	11.44	6307100	10.9942	up	down	incorrect
AME.US	AMETEK Inc	20201211	117.01	118.54	116.8	118.38	1045448	117.6632	up	up	correct
AMG.US	Affiliated Managers Group Inc	20201211	97.22	97.77	95.75	97.18	308663	97.1563	down	up	incorrect
AMH.US	PH	20201211	27.33	27.69	27.3	27.69	2461	25.7736	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20201211	24.74	24.79	23.76	24.51	77600	24.51	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201211	69.56	69.99	67.35	67.86	243283	67.86	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20201211	13.98	14.314	13.9013	13.95	1290	13.6205	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20201211	190.38	192.33	189.48	191.74	539890	188.4773	up	down	incorrect
AMPY.US	Amplify Energy Corp	20201211	1.24	1.24	1.16	1.19	5035568	1.19	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20201211	13.88	14.32	13.23	13.5	170094	13.5	down	up	incorrect
AMRC.US	Ameresco Inc	20201211	42.64	44.73	42.64	43.65	275085	43.65	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201211	4.12	4.145	4.01	4.08	767171	4.08	down	down	correct
AMT.US	American Tower Corporation (REIT)	20201211	218	220.17	215.41	219.82	2893621	214.3633	up	up	correct
AMWL.US	American Well Corporation	20201211	30.29	32.53	30.29	31.63	2221500	31.63	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20201211	13.97	14.29	13.9	14.03	3110471	13.7004	up	up	correct
AN.US	AutoNation Inc	20201211	66.34	67.67	65.76	66.9	426881	66.9	up	up	correct
ANET.US	Arista Networks Inc	20201211	276.28	281	275.16	277.34	2441884	69.335	up	up	correct
ANF.US	Abercrombie & Fitch Co	20201211	21.31	21.72	20.45	20.69	1096026	20.69	down	down	correct
ANH.US	PC	20201211	24.25	24.55	24.25	24.55	5901	24.0815	up	up	correct
ANTM.US	Anthem Inc	20201211	312.16	315.91	310.16	311.4	1372850	307.6646	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201211	8.74	8.76	8.7	8.75	184104	8.1542	up	up	correct
AON.US	Aon plc	20201211	204.2	207.7	203.67	204.11	1453281	202.5063	down	down	correct
AOS.US	A. O. Smith Corporation	20201211	56.13	56.645	55.78	56.36	717023	55.4135	up	down	incorrect
AP.US	Ampco	20201211	6.14	6.2	5.55	5.78	128000	5.78	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20201211	47.38	48.48	47.24	48.31	417246	44.4975	up	up	correct
APD.US	Air Products and Chemicals Inc	20201211	266.59	268.63	265.7	267.36	751837	261.7321	up	up	correct
APG.US	APi Group Corporation	20201211	17.55	17.82	17.49	17.74	1704984	17.74	up	down	incorrect
APH.US	Amphenol Corporation	20201211	130.47	131.645	129.93	131.01	2544458	64.7879	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20201211	13.01	13.13	12.905	13.06	1728049	13.0344	up	up	correct
APO.US	PB	20201211	27.22	27.22	27.03	27.03	8683	25.4587	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20201211	7.34	7.49	6.9	7.04	1342768	7.04	down	down	correct
APSG.US	WT	20201211	1.65	1.69	1.51	1.55	336560	1.55	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20201211	8.11	8.18	7.91	7.97	634977	7.3417	down	down	correct
APTV.US	PA	20201211	146.58	146.58	143.85	145.05	31591	140.5474	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20201211	16.01	16.06	15.82	15.94	634385	15.2861	down	down	correct
AQNA.US	AQNA	20201211	28.06	28.08	27.8715	28.07	6920	26.3836	up	up	correct
AQNB.US	AQNB	20201211	27.81	27.89	27.52	27.66	26200	25.7929	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20201211	23.75	24.09	23.4	23.76	674100	23.76	up	up	correct
AR.US	Antero Resources Corporation	20201211	5.23	5.36	4.93	5.15	12138700	5.15	down	down	correct
ARC.US	ARC Document Solutions Inc	20201211	1.37	1.41	1.35	1.4	346909	1.3575	up	up	correct
ARCH.US	Arch Resources Inc	20201211	45.79	45.79	43.61	45.52	654602	45.3768	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20201211	5.37	5.47	5.32	5.35	964930	5.2746	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201211	13.84	13.9	13.79	13.82	84056	12.7402	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20201211	170.05	172.65	170.025	172.58	709595	168.3756	up	up	correct
ARES.US	Ares Management Corporation	20201211	48.35	48.9	48.19	48.61	361023	46.8528	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201211	25.6	25.61	25.52	25.52	1100	23.9564	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20201211	43.35	44.88	43.35	44.62	106555	43.5932	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201211	11.15	11.32	11.09	11.3	961734	10.2212	up	up	correct
ARL.US	American Realty Investors Inc	20201211	11.01	11.25	10.64	11.25	800	11.25	up	up	correct
ARLO.US	Arlo Technologies Inc	20201211	7.75	8.42	7.72	7.99	1861500	7.99	up	up	correct
ARMK.US	Aramark	20201211	37.87	38.24	37.5	37.6	1058983	37.1359	down	down	correct
ARNC.US	Arconic Corporation	20201211	30.25	31.23	30	30.29	629378	30.29	up	up	correct
AROC.US	Archrock Inc	20201211	9.11	9.27	9.02	9.12	803048	8.5465	up	up	correct
ARR.US	PC	20201211	24.61	24.7	24.472	24.64	38660	22.8678	up	up	correct
ARW.US	Arrow Electronics Inc	20201211	95	96.39	94.995	95.8	405999	95.8	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201211	20.93	21.14	20.8509	20.92	51273	20.9016	down	up	incorrect
ASAN.US	Asana Inc	20201211	28	28.78	27.32	28.4	3588600	28.4	up	up	correct
ASAQ.US	WS	20201211	0.94	0.94	0.81	0.9	389409	0.9	down	down	correct
ASB.US	PF	20201211	28.14	28.291	28.1	28.16	14857	26.7332	up	up	correct
ASC.US	Ardmore Shipping Corporation	20201211	3.56	3.56	3.37	3.47	182425	3.47	down	down	correct
ASG.US	Liberty All	20201211	7.83	7.86	7.62	7.86	244541	7.0365	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201211	18.77	18.99	18.698	18.75	30600	17.6954	down	up	incorrect
ASGN.US	ASGN Incorporated	20201211	82.89	84.69	82.01	83.51	211248	83.51	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20201211	75.8	76.67	74.48	75.6	398340	74.6467	down	down	correct
ASIX.US	AdvanSix Inc	20201211	20.05	20.35	19.55	19.78	151125	19.7286	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201211	9.98	10	9.89	9.94	45900	9.94	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201211	14.35	14.8498	14.24	14.74	90576	14.74	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201211	156.52	159.45	154.55	157.43	187293	153.9691	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201211	5.68	5.68	5.56	5.58	1288572	5.3978	down	down	correct
ATCO.US	PI	20201211	24.5188	24.57	24.3699	24.55	9300	22.7739	up	up	correct
ATEN.US	A10 Networks Inc	20201211	7.82	8.01	7.75	7.95	778130	7.926	up	up	correct
ATGE.US	Adtalem Global Education Inc	20201211	31.44	32.09	31.14	31.46	439528	31.46	up	up	correct
ATHM.US	Autohome Inc	20201211	97	100.93	96.12	98.79	544913	98.1033	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20201211	16.46	16.63	16.055	16.54	1160829	16.54	up	up	correct
ATIP.US	WT	20201211	1.76	2	1.7	1.9	69605	1.9	up	up	correct
ATKR.US	Atkore Inc	20201211	43.7	44.455	43.12	43.55	726097	43.55	down	down	correct
ATO.US	Atmos Energy Corporation	20201211	98.21	99.27	97.9	99.07	1100930	97.164	up	down	incorrect
ATR.US	AptarGroup Inc	20201211	129.59	131.1	129.59	130.45	165830	129.0215	up	down	incorrect
ATTO.US	Atento S.A	20201211	10.58	12.78	10.58	12.72	110700	12.72	up	up	correct
ATUS.US	Altice USA Inc	20201211	34.79	34.965	34.66	34.9	4391700	34.9	up	up	correct
AU.US	AngloGold Ashanti Limited	20201211	21.55	21.675	21.28	21.49	1812485	20.9535	down	down	correct
AUD.US	Audacy Inc	20201211	2.77	2.78	2.63	2.68	1138482	2.68	down	down	correct
AUS.US	UN	20201211	2.801	2.801	2.778	2.789	135769	2.789	down	down	correct
AUY.US	Yamana Gold Inc	20201211	5.62	5.62	5.46	5.47	8716639	5.3393	down	up	incorrect
AVA.US	Avista Corporation	20201211	38.62	39.2799	38.62	38.96	362011	37.3998	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201211	6.64	6.68	6.51	6.59	311194	6.2683	down	up	incorrect
AVAN.US	WS	20201211	9.98	10.05	9.87	10.03	102204	10.03	up	up	correct
AVB.US	AvalonBay Communities Inc	20201211	161.1	162.84	160.8	162.36	1052402	158.1609	up	up	correct
AVD.US	American Vanguard Corporation	20201211	16.17	16.55	16.05	16.36	115573	16.2602	up	up	correct
AVK.US	Advent Convertible and Income Fund	20201211	16.15	16.17	16.01	16.06	131212	13.7689	down	down	correct
AVLR.US	Avalara Inc	20201211	165.67	167.97	164.44	165.27	548200	165.27	down	down	correct
AVNS.US	Avanos Medical Inc	20201211	46.9	47.98	46.58	47.3	198921	47.3	up	up	correct
AVNT.US	Avient Corporation	20201211	38.84	39.16	38.38	38.72	479412	37.8485	down	down	correct
AVTR.US	PA	20201211	26.81	27.01	26.58	26.91	2080016	23.8662	up	up	correct
AVY.US	Avery Dennison Corporation	20201211	149.53	150.69	149.15	150.01	437399	148.1162	up	up	correct
AVYA.US	Avaya Holdings Corp	20201211	20.42	21.05	20.09	20.95	1182900	20.95	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20201211	11.56	11.64	11.55	11.59	142229	10.864	up	up	correct
AWI.US	Armstrong World Industries Inc	20201211	79.85	80	78.89	79.35	213600	78.6752	down	down	correct
AWK.US	American Water Works Company Inc	20201211	147.97	148.82	146.74	148.28	760116	146.1772	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201211	5.06	5.14	5.06	5.09	330923	4.7063	up	up	correct
AWR.US	American States Water Company	20201211	75.61	77.24	75.413	77.11	178683	75.8557	up	up	correct
AX.US	Axos Financial Inc	20201211	35.36	35.8981	35.24	35.76	292470	35.76	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201211	8.03	8.11	7.815	7.86	1707109	7.86	down	down	correct
AXP.US	American Express Company	20201211	120.11	120.5	118.84	120.23	2942770	118.8445	up	up	correct
AXR.US	AMREP Corporation	20201211	7.21	7.277	7.12	7.16	2190	7.16	down	down	correct
AXS.US	PE	20201211	25.91	25.92	25.85	25.89	52013	24.5347	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20201211	28.3	28.65	28.11	28.6	2108200	28.6	up	up	correct
AYI.US	Acuity Brands Inc	20201211	113.62	116.14	113.2	116.04	405460	115.6605	up	up	correct
AYX.US	Alteryx Inc	20201211	117.29	119.55	115.67	118.01	963100	118.01	up	down	incorrect
AZEK.US	The AZEK Company Inc	20201211	35.67	35.75	34.851	35.06	612100	35.06	down	down	correct
AZO.US	AutoZone Inc	20201211	1146.11	1163.1	1137	1155.3	329659	1155.3	up	up	correct
AZRE.US	Azure Power Global Limited	20201211	32.8	33.48	32	33.22	91300	33.22	up	up	correct
AZUL.US	Azul S.A	20201211	23.89	24.21	23.46	24.1	1880100	24.1	up	up	correct
AZZ.US	AZZ Inc	20201211	47.43	47.83	46.92	46.97	73768	46.3516	down	down	correct
B.US	Barnes Group Inc	20201211	48.74	49.66	48.57	49.52	130305	48.879	up	up	correct
BA.US	The Boeing Company	20201211	232.82	236.22	228.33	230.33	17311801	230.33	down	down	correct
BABA.US	Alibaba Group Holding Limited	20201211	264.29	265.3199	262.5	264.54	7771290	264.54	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201211	14.79	14.89	14.79	14.84	8481	14.5625	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201211	87.43	88.25	87.07	87.77	533996	86.2564	up	down	incorrect
BAK.US	Braskem S.A	20201211	8.48	8.56	8.45	8.47	279726	7.4203	down	down	correct
BALY.US	Bally's Corporation	20201211	44.5	45.63	43.805	44.19	218175	44.19	down	down	correct
BAM.US	Brookfield Asset Management Inc	20201211	41.6648	41.6747	41.1485	41.357	1876243	40.9393	down	down	correct
BAMH.US	BAMH	20201211	25.47	25.53	25.451	25.52	26300	24.3747	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20201211	25.12	25.2	25.11	25.18	34100	24.0793	up	up	correct
BANC.US	PE	20201211	25.26	25.28	25.23	25.254	4855	23.5791	down	down	correct
BAP.US	Credicorp Ltd	20201211	161.07	164.05	160.15	160.63	222501	153.1491	down	up	incorrect
BAX.US	Baxter International Inc	20201211	78.72	79.51	77.73	79.34	3881490	78.2437	up	up	correct
BB.US	BlackBerry Limited	20201211	8.3	8.33	7.96	8.16	11643150	8.16	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20201211	3.38	3.41	3.27	3.29	340400	3.29	down	down	correct
BBD.US	Banco Bradesco S.A	20201211	4.7909	4.8455	4.7364	4.8182	20106074	4.533	up	up	correct
BBDC.US	Barings BDC Inc	20201211	9.2	9.31	9.03	9.19	112730	8.5076	down	down	correct
BBDO.US	Banco Bradesco S.A	20201211	4.58	4.68	4.56	4.68	19064	4.4108	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20201211	16.15	16.33	16.15	16.25	7349	15.8919	up	up	correct
BBL.US	BHP Group	20201211	52.38	52.79	52.27	52.74	828357	47.8329	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201211	26.77	26.8	26.74	26.79	191123	25.2391	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201211	37.68	38.38	36.68	37.23	39275	37.0235	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201211	4.78	4.83	4.76	4.78	4227495	4.6533
BBW.US	Build	20201211	4.58	4.58	4.24	4.26	141656	4.0116	down	up	incorrect
BBWI.US	Bath Body Works Inc	20201211	33.4022	33.4022	31.8101	31.9556	3110546	31.7881	down	down	correct
BBY.US	Best Buy Co. Inc	20201211	102.8	103.03	100.2049	100.6	4044310	97.5348	down	down	correct
BC.US	PC	20201211	28	28	27.75	27.91	9021	27.91	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20201211	22.7	22.9	22.05	22.83	284300	21.422	up	down	incorrect
BCC.US	Boise Cascade Company	20201211	45.38	45.9	45.195	45.67	259047	41.9603	up	down	incorrect
BCE.US	BCE Inc	20201211	45.75	45.96	45.345	45.85	3806866	42.7242	up	up	correct
BCH.US	Banco de Chile	20201211	19.93	20.05	19.69	19.9	86142	19.3871	down	down	correct
BCO.US	The Brink's Company	20201211	70.01	70.83	68.135	69.18	382954	68.4785	down	down	correct
BCS.US	Barclays PLC	20201211	7.23	7.28	7.11	7.18	7501723	7.0615	down	down	correct
BCSF.US	RW	20201211	12.23	12.545	12.23	12.5	176717	12.5	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201211	7.31	7.33	7.16	7.29	320892	6.8831	down	down	correct
BDC.US	Belden Inc	20201211	42.14	42.725	41.25	42.29	226348	42.0807	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201211	8.33	8.34	8.27	8.31	470984	7.5954	down	down	correct
BDN.US	Brandywine Realty Trust	20201211	11.54	11.6562	11.39	11.46	841502	10.8059	down	up	incorrect
BDX.US	Becton Dickinson and Company	20201211	241.25	242.94	240.05	242.69	1274140	239.4094	up	up	correct
BDXB.US	Becton Dickinson and Company	20201211	53.7	54.14	53.13	54.14	61500	51.2091	up	up	correct
BE.US	Bloom Energy Corporation	20201211	25.32	26.1	23.62	24.68	4440800	24.68	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201211	6.14	6.25	6.13	6.25	20158	4.8785	up	up	correct
BEKE.US	KE Holdings Inc	20201211	68.06	69.13	65.22	66.13	2669400	66.13	down	down	correct
BEN.US	Franklin Resources Inc	20201211	24	24.62	23.959	24.33	4016426	23.4128	up	up	correct
BEP.US	PA	20201211	26.39	26.39	26.21	26.21	72652	24.9436	down	up	incorrect
BEPC.US	W	20201211	69.87	71.41	69.77	70.44	206578	70.44	up	down	incorrect
BERY.US	Berry Global Group Inc	20201211	53	53.42	52.62	53.15	654700	53.15	up	up	correct
BEST.US	BEST Inc	20201211	2.48	2.62	2.47	2.52	2396900	2.52	up	up	correct
BF.US	B	20201211	75.9	76.55	75.52	76.37	761200	76.37	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201211	166.2	167.86	163.84	164.65	225700	164.65	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20201211	15.06	15.12	15.04	15.09	50884	14.3532	up	up	correct
BFLY.US	WS	20201211	15.47	15.7	14.83	15.51	2372652	15.51	up	up	correct
BFS.US	Saul Centers Inc	20201211	32.81	33.16	32.14	33.06	38847	31.3342	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20201211	14.11	14.18	14.1	14.13	45231	13.5444	up	up	correct
BG.US	Bunge Limited	20201211	64.21	66.71	64.21	66.04	1884300	64.4504	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201211	14.94	14.98	14.9	14.92	76151	13.7182	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201211	8.97	9.09	8.97	9.08	69883	2.4721	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20201211	7.58	7.62	7.49	7.55	186016	7.1515	down	down	correct
BGS.US	B&G Foods Inc	20201211	29.27	29.58	29.1334	29.39	699730	27.6603	up	down	incorrect
BGSF.US	BGSF Inc	20201211	13.58	13.74	13.34	13.4	21241	12.9766	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20201211	11.91	11.93	11.87	11.88	35934	11.125	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201211	5.77	5.85	5.7501	5.82	208944	5.4216	up	up	correct
BH.US	Biglari Holdings Inc	20201211	122.5	122.5	116.51	120.45	4700	120.45	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20201211	20.77	20.9525	20.35	20.55	2731610	20.55	down	down	correct
BHE.US	Benchmark Electronics Inc	20201211	25.15	25.68	25.06	25.38	177409	24.8022	up	up	correct
BHK.US	BlackRock Core Bond Trust	20201211	16.08	16.14	15.97	15.98	148598	15.0501	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20201211	18.65	18.88	18.46	18.51	176220	18.0572	down	up	incorrect
BHP.US	BHP Group	20201211	64.28	64.9	64.19	64.52	1924309	59.0561	up	up	correct
BHR.US	PD	20201211	4.92	4.98	4.71	4.76	411507	3.1887	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20201211	16.24	16.24	16.24	16.24	102	15.6945
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201211	87.47	89.32	86.07	87.28	284800	87.28	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20201211	11.01	11.1	10.97	11.06	154599	10.7151	up	up	correct
BIG.US	Big Lots Inc	20201211	45.85	46.6	44.94	45.06	1831122	43.7793	down	down	correct
BILL.US	Bill.com Holdings Inc	20201211	137.81	145.97	137.34	143.43	2392100	143.43	up	down	incorrect
BIO.US	Bio	20201211	556.81	569.08	554.15	567.26	257214	567.26	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20201211	68.71	69.075	68	68.02	99800	65.8926	down	down	correct
BIT.US	BlackRock Multi	20201211	17.18	17.21	17.07	17.14	101485	15.6978	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201211	38	38.1	36.66	37.54	2304700	37.54	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20201211	40.73	40.9	40.135	40.24	6298637	39.1807	down	down	correct
BKD.US	Brookdale Senior Living Inc	20201211	4.2	4.2767	3.97	4.01	1256195	4.01	down	down	correct
BKE.US	The Buckle Inc	20201211	31.76	32.53	31.7	32.41	432351	25.6726	up	up	correct
BKH.US	Black Hills Corporation	20201211	57.02	59.16	57.02	59.13	747819	57.1291	up	up	correct
BKI.US	Black Knight Inc	20201211	86.75	88.03	86.75	87.83	1130310	87.83	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201211	17.14	17.3	17.14	17.235	19765	16.4104	up	up	correct
BKSY.US	WS	20201211	1.37	1.37	1.3	1.3	21245	1.3	down	down	correct
BKT.US	BlackRock Income Trust Inc	20201211	6.1	6.11	6.09	6.1	343580	5.6734
BKU.US	BankUnited Inc	20201211	32.24	32.75	32.15	32.25	485699	31.5421	up	up	correct
BLD.US	TopBuild Corp	20201211	166.79	169.74	165.8	166.01	256400	166.01	down	down	correct
BLDR.US	Builders FirstSource Inc	20201211	35.84	36.08	35.3	35.77	1139791	35.77	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20201211	15.35	15.45	15.3	15.39	13732	14.6116	up	up	correct
BLK.US	BlackRock Inc	20201211	692.3	697.03	689.4533	695.2	488140	681.7578	up	up	correct
BLL.US	Ball Corporation	20201211	92.47	93.04	91.43	92.58	2127523	91.8643	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201211	15.85	15.87	15.65	15.69	115829	14.533	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201211	15.5	15.61	15.15	15.59	86997	14.6624	up	up	correct
BMA.US	Banco Macro S.A	20201211	16.74	16.98	16.315	16.46	160576	16.46	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201211	46.08	46.23	45.455	46.205	30686	43.7169	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20201211	29.75	29.79	29.42	29.52	161700	27.6319	down	down	correct
BMI.US	Badger Meter Inc	20201211	87.34	89.6	87.1	88.54	121555	87.9004	up	up	correct
BML.US	PL	20201211	24.92	24.96	24.92	24.95	28556	23.971	up	down	incorrect
BMO.US	Bank of Montreal	20201211	75.71	76.27	75.69	76.13	283514	73.4288	up	down	incorrect
BMY.US	Bristol	20201211	60.33	61.47	60.2	60.72	10021620	58.8553	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20201211	3.73	3.75	3.56	3.68	309300	3.68	down	down	correct
BNL.US	Broadstone Net Lease Inc	20201211	18.87	19.1	18.8	19	313800	18.1172	up	up	correct
BNS.US	The Bank of Nova Scotia	20201211	53.13	53.845	53.09	53.8	854830	51.3052	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201211	14.3	14.33	14.13	14.23	59912	13.4965	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201211	10.78	10.78	10.66	10.7	124561	9.9836	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20201211	41.12	41.61	39.275	40.02	450735	40.02	down	down	correct
BORR.US	Borr Drilling Limited	20201211	2.46	2.5	2.1	2.28	4776900	2.28	down	up	incorrect
BOX.US	Box Inc	20201211	17.35	17.49	17.08	17.37	1483938	17.37	up	up	correct
BP.US	BP p.l.c	20201211	22.13	22.17	21.67	22.03	13760140	20.9637	down	down	correct
BPMP.US	BP Midstream Partners LP	20201211	10.98	11.05	10.85	10.99	275607	9.9166	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201211	4.18	4.22	3.36	3.83	1166134	3.7415	down	up	incorrect
BQ.US	Boqii Holding Limited	20201211	4.9	4.96	4.72	4.76	139100	4.76	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20201211	145.88	147.755	145.66	147.63	677894	144.8851	up	up	correct
BRBR.US	BellRing Brands Inc	20201211	24.59	24.99	23.86	24.12	576100	24.12	down	up	incorrect
BRC.US	Brady Corporation	20201211	46.3	48.13	46.3	47.95	398679	47.1628	up	up	correct
BRFS.US	BRF S.A	20201211	4.31	4.4217	4.275	4.38	1550032	4.38	up	up	correct
BRK.US	B	20201211	225.2	226.73	224.6	226.39	4028100	226.39	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20201211	10.37	10.48	10.33	10.38	368700	9.5819	up	up	correct
BRO.US	Brown & Brown Inc	20201211	44.59	45.6	44.59	45.01	1108524	44.6874	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20201211	7.6	7.64	7.43	7.54	258300	7.2227	down	down	correct
BRT.US	BRT Apartments Corp	20201211	14.51	14.88	14.26	14.74	26524	13.8417	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20201211	4.48	4.5	4.45	4.46	380982	4.4073	down	down	correct
BRX.US	Brixmor Property Group Inc	20201211	15.97	16.25	15.77	15.9	2461800	15.2301	down	down	correct
BSA.US	BrightSphere Investment Group plc	20201211	25.36	25.3635	25.31	25.32	6856	24.0698	down	down	correct
BSAC.US	Banco Santander	20201211	19.08	19.49	18.88	19	196133	18.3172	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20201211	8.378	8.5727	8.2613	8.5045	1747615	7.8981	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201211	19.32	19.3585	19.04	19.25	514498	19.2176	down	down	correct
BSM.US	Black Stone Minerals L.P	20201211	7.35	7.42	7.28	7.3	153020	6.7438	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201211	5.34	5.4	5.22	5.38	270263	5.2318	up	up	correct
BSN.US	WS	20201211	9.93	9.97	9.82	9.89	445324	9.89	down	down	correct
BST.US	BlackRock Science and Technology Trust	20201211	51.09	51.2	50.51	50.93	83968	47.0922	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201211	34.3	34.556	34.05	34.2	137400	31.4159	down	down	correct
BSX.US	PA	20201211	105.6	105.75	104.16	104.4	134385	101.8938	down	down	correct
BTA.US	BlackRock Long	20201211	12.79	12.85	12.79	12.83	19459	12.1976	up	down	incorrect
BTCM.US	BIT Mining Limited	20201211	2.66	2.7	2.6368	2.7	27715	2.7	up	up	correct
BTI.US	British American Tobacco p.l.c	20201211	38.31	38.75	38.21	38.72	1751678	35.1699	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201211	28.98	29.98	28.98	29.73	37597	28.197	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201211	25.17	25.231	25.1033	25.21	79369	24.43	up	up	correct
BTU.US	Peabody Energy Corporation	20201211	2.29	2.4	1.85	1.99	7843046	1.99	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201211	14.92	14.92	14.86	14.86	216401	13.8246	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201211	24.26	24.43	24.11	24.17	40604	22.7321	down	down	correct
BUR.US	Burford Capital Limited	20201211	9.4	9.76	9.14	9.46	95791	9.3084	up	up	correct
BURL.US	Burlington Stores Inc	20201211	231.22	235.12	226.68	229.51	600600	229.51	down	down	correct
BV.US	BrightView Holdings Inc	20201211	13.57	13.79	13.44	13.47	197200	13.47	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201211	13.56	13.64	12.95	13.5	23500	13.4708	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20201211	12.52	12.77	12.32	12.37	883565	12.37	down	up	incorrect
BWA.US	BorgWarner Inc	20201211	37.92	38.01	36.5	36.52	3645584	35.9816	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201211	12.48	12.51	12.48	12.48	63273	11.476
BWXT.US	BWX Technologies Inc	20201211	61.91	63.38	61.85	62.6	664700	61.6915	up	up	correct
BX.US	The Blackstone Group Inc	20201211	62.55	64	62.47	63.84	2318906	61.5403	up	up	correct
BXC.US	BlueLinx Holdings Inc	20201211	25.98	26.75	25.01	25.5	128805	25.5	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201211	28	28.19	27.81	28.1	465470	25.9239	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20201211	12.62	12.775	12.6045	12.74	254307	11.7899	up	up	correct
BXP.US	Boston Properties Inc	20201211	100.69	101.95	99.165	99.98	687296	96.3234	down	down	correct
BXS.US	PA	20201211	26.44	26.63	26.28	26.33	31797	25.326	down	down	correct
BY.US	Byline Bancorp Inc	20201211	15.93	16.08	15.76	15.98	56136	15.7473	up	up	correct
BYD.US	Boyd Gaming Corporation	20201211	41.95	42.31	40.48	41.03	1005839	41.03	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20201211	14.9	14.9	14.81	14.87	51703	14.1618	down	down	correct
BZH.US	Beazer Homes USA Inc	20201211	14.81	15.05	14.66	14.91	212254	14.91	up	down	incorrect
C.US	PN	20201211	27.52	27.64	27.47	27.58	59369	27.58	up	up	correct
CAAP.US	Corporación América Airports S.A	20201211	4.35	4.4	4.2	4.27	155700	4.27	down	down	correct
CABO.US	Cable One Inc	20201211	2115.39	2133.85	2102.5825	2117.88	27430	2106.4105	up	down	incorrect
CACI.US	CACI International Inc	20201211	242.75	248.38	240.78	242.88	183455	242.88	up	up	correct
CAE.US	CAE Inc	20201211	24.77	24.78	24.18	24.41	197722	24.41	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201211	23.9	24.15	23.6801	24.11	55801	20.4579	up	up	correct
CAG.US	Conagra Brands Inc	20201211	35.3	35.43	35.055	35.35	3204090	34.1637	up	down	incorrect
CAH.US	Cardinal Health Inc	20201211	55.09	55.13	53.93	54.28	2268142	52.4076	down	down	correct
CAI.US	PB	20201211	26.32	26.32	26.1	26.185	1860	24.6247	down	down	correct
CAJ.US	Canon Inc	20201211	19.57	19.67	19.52	19.62	190763	18.9036	up	down	incorrect
CAL.US	Caleres Inc	20201211	12.65	13	12.414	12.68	574078	12.4539	up	up	correct
CALX.US	Calix Inc	20201211	24.57	25.04	23.9717	24.8	439350	24.8	up	up	correct
CANG.US	Cango Inc	20201211	7.92	7.99	7.62	7.8	228535	7.0239	down	down	correct
CAPL.US	CrossAmerica Partners LP	20201211	17	17.2399	16.8	17.01	28371	15.3627	up	up	correct
CARR.US	Carrier Global Corporation	20201211	37.16	37.39	36.76	37.16	3102647	36.6584
CARS.US	Cars.com Inc	20201211	12.26	12.695	12.13	12.46	591100	12.46	up	up	correct
CAT.US	Caterpillar Inc	20201211	176.99	179.78	176.23	179.29	2673578	176.5909	up	up	correct
CATO.US	The Cato Corporation	20201211	8.42	8.55	8.06	8.29	142250	8.0609	down	down	correct
CB.US	Chubb Limited	20201211	152.47	154.2234	152.47	153.74	1504544	150.2613	up	up	correct
CBB.US	P	20201211	1.415	1.44	1.27	1.27	140000	1.27	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20201211	13.93	14.45	13.89	14.22	472404	13.444	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201211	9.81	10	9.77	9.84	41918	8.9766	up	up	correct
CBL.US	PE	20201211	0.415	0.55	0.415	0.55	10730	0.55	up	down	incorrect
CBRE.US	CBRE Group Inc	20201211	65.66	66.42	65.25	66.15	2189402	66.15	up	up	correct
CBT.US	Cabot Corporation	20201211	41.49	42.31	41.05	41.77	308139	40.7349	up	up	correct
CBU.US	Community Bank System Inc	20201211	63.58	64.7	63.58	64.32	145115	62.8737	up	down	incorrect
CBZ.US	CBIZ Inc	20201211	25.27	25.78	25.26	25.69	206700	25.69	up	down	incorrect
CC.US	The Chemours Company	20201211	26.4	26.765	26.04	26.6	673189	25.7431	up	up	correct
CCAC.US	WS	20201211	10.5	11.09	10.49	10.74	1164645	10.74	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20201211	158.44	158.9	156.14	157.68	2702879	151.7747	down	down	correct
CCJ.US	Cameco Corporation	20201211	12.5	13.52	12.23	13.33	13006823	13.2954	up	up	correct
CCK.US	Crown Holdings Inc	20201211	96.48	97.22	95.975	96.8	903317	96.054	up	up	correct
CCL.US	Carnival Corporation & plc	20201211	22.64	22.82	21.28	21.32	52517367	21.32	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20201211	2.06	2.06	1.9	1.9	969	1.9	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201211	1.31	1.42	1.31	1.39	801900	1.39	up	up	correct
CCS.US	Century Communities Inc	20201211	43.71	44.11	42.8501	43.05	186834	42.7909	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201211	15.33	15.53	15.23	15.28	104943	13.5262	down	down	correct
CCX.US	WS	20201211	3.04	3.12	3.01	3.07	702344	3.07	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20201211	96.42	98.26	96.15	97.87	624400	97.87	up	up	correct
CDE.US	Coeur Mining Inc	20201211	8.44	8.75	8.42	8.54	2780292	8.54	up	up	correct
CDR.US	PC	20201211	20.91	21	20.89	21	5633	19.6674	up	up	correct
CE.US	Celanese Corporation	20201211	129.94	131.23	128.54	131	846200	128.6021	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20201211	23.09	23.17	22.65	22.84	34500	22.84	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201211	24.76	24.85	24.76	24.85	493	23.9518	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20201211	6.8	6.8	6.48	6.51	393600	6.51	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20201211	2.7	2.73	2.55	2.65	74400	2.65	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201211	19.03	19.11	18.67	19.05	99100	17.6848	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201211	10.7	10.7	10.515	10.63	33302	9.7106	down	down	correct
CEPU.US	Central Puerto S.A	20201211	2.69	2.78	2.69	2.73	60400	2.73	up	up	correct
CEQP.US	P	20201211	7.9	7.9	7.75	7.9	129517	7.1985
CF.US	CF Industries Holdings Inc	20201211	38.66	39.46	38.62	39.37	1696742	38.4554	up	up	correct
CFG.US	PE	20201211	26.12	26.1897	25.97	26.14	22804	24.6407	up	up	correct
CFX.US	Colfax Corporation	20201211	37.44	37.96	36.94	37.23	664520	37.23	down	down	correct
CFXA.US	Colfax Corporation	20201211	158.74	158.74	156.105	156.44	1000	151.5656	down	up	incorrect
CGA.US	China Green Agriculture Inc	20201211	2.38	2.3898	2.2801	2.35	10222	2.35	down	down	correct
CGAU.US	Centerra Gold Inc	20201211	10.18	10.47	10.18	10.42	4700	10.1797	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201211	47.17	47.65	46.95	47.23	123283	45.5144	up	up	correct
CHD.US	Church & Dwight Co. Inc	20201211	85.37	86.25	85.2	85.85	1226712	84.8475	up	down	incorrect
CHE.US	Chemed Corporation	20201211	483.95	486.93	477.61	485	59815	483.5647	up	up	correct
CHGG.US	Chegg Inc	20201211	80.96	82.75	80.07	81.95	1535271	81.95	up	up	correct
CHH.US	Choice Hotels International Inc	20201211	103.55	105.255	103.12	103.46	244227	103.0839	down	down	correct
CHK.US	PD	20201211	0.4	0.48	0.38	0.44	12745	0.44	up	up	correct
CHMI.US	PB	20201211	23.97	24.05	23.88	23.898	8485	21.9999	down	down	correct
CHN.US	The China Fund Inc	20201211	29.49	29.68	29.3	29.63	16573	18.2011	up	down	incorrect
CHPT.US	WS	20201211	39.32	40	36.78	37.91	7537374	37.91	down	down	correct
CHRA.US	Charah Solutions Inc	20201211	2.76	2.83	2.755	2.78	21400	2.78	up	up	correct
CHS.US	Chico's FAS Inc	20201211	1.55	1.56	1.46	1.48	1619900	1.48	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201211	38.02	38.2159	38.01	38.19	106632	36.7817	up	up	correct
CHWY.US	Chewy Inc	20201211	79.11	85.36	78.76	85.11	8780700	85.11	up	up	correct
CI.US	Cigna Corporation	20201211	211.7	212.5899	208.265	209.35	1334148	205.6443	down	down	correct
CIA.US	Citizens Inc	20201211	6.15	6.24	6.03	6.17	36336	6.17	up	up	correct
CIB.US	Bancolombia S.A	20201211	37.63	38.66	37.25	37.89	381657	37.3576	up	up	correct
CIEN.US	Ciena Corporation	20201211	45.67	48.17	45.63	47.81	2940397	47.81	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201211	2.52	2.53	2.48	2.5	204434	2.3359	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20201211	2.68	2.78	2.675	2.75	3437389	2.4709	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201211	17.29	17.3064	17.1676	17.29	89491	16.2888
CIM.US	PD	20201211	22.91	22.95	22.41	22.55	69713	20.7665	down	down	correct
CINR.US	Ciner Resources LP	20201211	12.19	12.4126	12.19	12.3	9877	12.0776	up	up	correct
CIO.US	PA	20201211	25.26	25.475	25.26	25.26	1619	23.6889
CIR.US	CIRCOR International Inc	20201211	36.55	37.21	35.9	36.4	54681	36.4	down	down	correct
CIT.US	PB	20201211	26.64	26.74	26.62	26.67	11322	25.2707	up	up	correct
CIXX.US	CI Financial Corp	20201211	13.1	13.14	12.85	12.87	35900	12.4186	down	down	correct
CL.US	Colgate	20201211	84.16	85.09	84.15	84.68	2610192	82.7886	up	up	correct
CLB.US	Core Laboratories N.V	20201211	29.05	29.43	28.41	29.05	366096	29.0115
CLF.US	Cleveland	20201211	13.8	14.0674	13.285	13.59	14112130	13.5276	down	up	incorrect
CLH.US	Clean Harbors Inc	20201211	73.93	75.085	72.3	72.75	253157	72.75	down	down	correct
CLI.US	Mack	20201211	13.14	13.3999	13	13.14	657546	13.14
CLPR.US	Clipper Realty Inc	20201211	6.67	6.67	6.469	6.55	35685	6.2528	down	down	correct
CLR.US	Continental Resources Inc	20201211	19.04	19.09	18.4	18.88	2188271	18.65	down	down	correct
CLS.US	Celestica Inc	20201211	8.09	8.13	7.97	8	259161	8	down	down	correct
CLW.US	Clearwater Paper Corporation	20201211	37	37.66	36.89	37.08	83826	37.08	up	up	correct
CLX.US	The Clorox Company	20201211	200.68	202.98	200.1829	201.73	1120413	196.8315	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20201211	87.26	87.47	86.81	87.31	155783	83.481	up	up	correct
CMA.US	Comerica Incorporated	20201211	52.09	52.98	51.83	52.69	1923967	50.1463	up	up	correct
CMC.US	Commercial Metals Company	20201211	20.25	20.32	19.6511	19.9	1351689	19.551	down	down	correct
CMCM.US	Cheetah Mobile Inc	20201211	2.09	2.12	2	2.04	220200	2.04	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20201211	1317.23	1320.61	1299.57	1300	182231	1300	down	down	correct
CMI.US	Cummins Inc	20201211	218.39	220.33	217.4	218.66	1137453	213.62	up	up	correct
CMO.US	Capstead Mortgage Corporation	20201211	5.88	5.975	5.85	5.9	446058	5.4082	up	up	correct
CMP.US	Compass Minerals International Inc	20201211	59.59	62	59.59	61.53	282051	59.3971	up	down	incorrect
CMRE.US	PE	20201211	25.52	25.69	25.52	25.56	2758	23.5456	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201211	27.246	27.28	27.245	27.28	4184	25.8734	up	up	correct
CMSC.US	CMS Energy Corp	20201211	28.12	28.27	28.0843	28.16	8374	26.6962	up	up	correct
CMSD.US	CMS Energy Corp	20201211	27.69	27.78	27.66	27.74	31100	26.2762	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20201211	4.45	4.46	4.43	4.44	30652	4.2297	down	up	incorrect
CNA.US	CNA Financial Corporation	20201211	36.78	37.66	36.78	37.58	283096	35.7106	up	up	correct
CNC.US	Centene Corporation	20201211	61.16	61.51	59.9701	60.71	4250270	60.71	down	down	correct
CNF.US	CNFinance Holdings Limited	20201211	3.6	3.65	3.6	3.65	12200	3.65	up	up	correct
CNHI.US	CNH Industrial N.V	20201211	10.91	10.99	10.83	10.93	1298643	10.8394	up	up	correct
CNI.US	Canadian National Railway Company	20201211	109.32	110.42	109	110.4	366573	108.1388	up	up	correct
CNK.US	Cinemark Holdings Inc	20201211	14.84	16.87	14.71	16.25	23286609	16.25	up	up	correct
CNMD.US	CONMED Corporation	20201211	102.59	104.1	101.69	103.57	179220	102.7352	up	up	correct
CNNE.US	Cannae Holdings Inc	20201211	41.99	43.6	41.99	42.52	460600	42.52	up	up	correct
CNO.US	PA	20201211	25.94	26.04	25.94	26.04	10852	24.7966	up	up	correct
CNP.US	CenterPoint Energy Inc	20201211	21.71	21.975	21.6	21.75	4718778	21.1854	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20201211	24.92	25.24	24.55	25.05	2126172	23.7123	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20201211	9.06	9.17	8.91	9.1	277126	9.1	up	up	correct
CNS.US	Cohen & Steers Inc	20201211	74.04	75.55	74.04	75.34	101510	72.729	up	up	correct
CNX.US	CNX Resources Corporation	20201211	11	11.08	10.42	10.72	3768100	10.72	down	down	correct
CO.US	Global Cord Blood Corporation	20201211	3.94	3.9501	3.81	3.89	62884	3.89	down	down	correct
CODI.US	PC	20201211	25.18	25.285	25.13	25.23	13729	23.3798	up	up	correct
COE.US	China Online Education Group	20201211	25.41	26.66	25.14	25.6	54300	25.6	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201211	17.36	17.47	16.57	17	10706770	16.689	down	up	incorrect
COLD.US	Americold Realty Trust	20201211	33.88	34.22	33.5	33.95	1382702	33.1259	up	down	incorrect
COO.US	The Cooper Companies Inc	20201211	347.21	347.21	338.52	339.16	214322	339.1087	down	down	correct
COP.US	ConocoPhillips	20201211	43.51	43.82	43.17	43.48	14242290	42.1739	down	up	incorrect
COR.US	CoreSite Realty Corporation	20201211	117.92	119.03	116.2	118.78	276478	113.4555	up	down	incorrect
CORR.US	PA	20201211	17.98	18.05	17.49	17.89	13374	16.5095	down	up	incorrect
COTY.US	Coty Inc	20201211	7.1	7.2457	6.805	6.91	8462658	6.91	down	down	correct
CP.US	Canadian Pacific Railway Limited	20201211	337.5	339.91	336.875	338.84	1127210	66.0736	up	up	correct
CPA.US	Copa Holdings S.A	20201211	83.21	84.37	81.83	83.06	467300	83.06	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201211	7.9083	8	7.78	8	5642	6.9037	up	down	incorrect
CPB.US	Campbell Soup Company	20201211	47.19	47.5	47.01	47.21	2138783	45.7207	up	up	correct
CPE.US	Callon Petroleum Company	20201211	15.03	15.16	14.23	14.63	4464355	14.63	down	down	correct
CPF.US	Central Pacific Financial Corp	20201211	17.61	17.85	17.52	17.71	108327	17.0655	up	up	correct
CPG.US	Crescent Point Energy Corp	20201211	2.41	2.425	2.3199	2.41	3722066	2.3934
CPK.US	Chesapeake Utilities Corporation	20201211	104.04	105.97	104.04	105.28	65020	103.2802	up	up	correct
CPLG.US	CorePoint Lodging Inc	20201211	6.91	6.93	6.71	6.76	175500	6.76	down	down	correct
CPRI.US	Capri Holdings Limited	20201211	39.78	39.78	37.95	38.14	2060600	38.14	down	up	incorrect
CPS.US	Cooper	20201211	37.53	37.8795	33.97	35.23	170138	35.23	down	down	correct
CPSR.US	WS	20201211	9.9101	10	9.91	9.94	56756	9.94	up	up	correct
CPT.US	Camden Property Trust	20201211	95.1	96.37	95.1	95.96	480007	92.8711	up	up	correct
CR.US	Crane Co	20201211	75.05	76.81	75	76.16	429237	74.8116	up	down	incorrect
CRC.US	California Resources Corp	20201211	21.58	21.99	19.76	20	709134	19.9151	down	down	correct
CRD.US	B	20201211	7.56	7.7	7.49	7.55	7306	7.3539	down	down	correct
CRH.US	CRH plc	20201211	39.54	39.63	39.1	39.58	347184	38.6241	up	down	incorrect
CRHC.US	WS	20201211	10.1	10.2	10.0401	10.08	2175503	10.08	down	down	correct
CRI.US	Carter's Inc	20201211	91.02	91.82	89.22	90.37	405643	89.1644	down	up	incorrect
CRK.US	Comstock Resources Inc	20201211	4.89	4.95	4.71	4.73	2267900	4.73	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20201211	239.35	239.53	233.78	236.27	294928	236.27	down	down	correct
CRM.US	salesforce.com inc	20201211	221.92	222.74	219.98	222.42	8214441	222.42	up	up	correct
CRS.US	Carpenter Technology Corporation	20201211	28.07	28.355	27.68	28.21	261297	27.5452	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20201211	7.91	7.9858	7.84	7.98	14016	7.2686	up	up	correct
CRY.US	CryoLife Inc	20201211	22.78	23.33	21.73	21.78	232771	21.78	down	down	correct
CS.US	Credit Suisse Group AG	20201211	12.51	12.55	12.39	12.45	1661457	12.3233	down	down	correct
CSAN.US	W	20201211	70.7	71.43	69.74	71.19	1914100	70.5537	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201211	153.38	156.06	153.38	155.45	229719	153.7373	up	up	correct
CSLT.US	Castlight Health Inc	20201211	1.3	1.32	1.24	1.29	635000	1.29	down	down	correct
CSPR.US	Casper Sleep Inc	20201211	7.14	7.22	6.64	6.77	795500	6.77	down	down	correct
CSR.US	PC	20201211	26.4852	26.53	26.4852	26.5	1267	24.9362	up	up	correct
CSTM.US	Constellium SE	20201211	13.13	13.42	12.94	13.39	561800	13.39	up	up	correct
CSU.US	Capital Senior Living Corporation	20201211	1	1.09	0.9841	1.0101	26045	14.2254	up	up	correct
CSV.US	Carriage Services Inc	20201211	30.61	30.7	29.64	29.71	107449	29.3998	down	down	correct
CTBB.US	Qwest Corp. NT	20201211	25.88	26	25.87	25.96	55421	24.3521	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201211	26.57	26.64	26.47	26.55	56585	24.8947	down	down	correct
CTK.US	CooTek (Cayman) Inc	20201211	4.75	4.93	4.55	4.93	11100	4.93	up	up	correct
CTLT.US	Catalent Inc	20201211	94.34	95.66	93.52	95.23	1113626	95.23	up	up	correct
CTOS.US	Custom Truck One Source Inc	20201211	6.22	6.2912	5.98	6.14	304828	6.14	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201211	16.78	16.8697	16.58	16.84	31333	15.6376	up	up	correct
CTRA.US	Coterra Energy Inc	20201211	17.36	17.47	16.57	17	10706800	16.0654	down	down	correct
CTS.US	CTS Corporation	20201211	32.15	33.45	32.15	32.95	143446	32.7977	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20201211	9.25	9.43	9.18	9.43	135148	9.0216	up	up	correct
CTVA.US	Corteva Inc	20201211	38.31	38.7	38.06	38.39	3131000	37.9417	up	up	correct
CUBB.US	Customers Bancorp Inc	20201211	25.33	25.65	25.33	25.33	5200	23.7645
CUBE.US	CubeSmart	20201211	32.55	33.24	32.49	32.91	1744004	31.8368	up	up	correct
CUBI.US	PF	20201211	24.81	24.85	24.75	24.825	2772	23.3835	up	up	correct
CUK.US	Carnival Corporation & plc	20201211	19.5	19.62	18.525	18.57	2253705	18.57	down	down	correct
CULP.US	Culp Inc	20201211	16.18	16.63	15.59	16.6	37210	16.1089	up	up	correct
CURO.US	CURO Group Holdings Corp	20201211	8.25	8.3027	7.99	8.14	170529	7.9454	down	down	correct
CUZ.US	Cousins Properties Incorporated	20201211	34.15	34.53	33.43	33.79	867190	32.6511	down	down	correct
CVA.US	Covanta Holding Corporation	20201211	13.01	13.19	12.915	13.03	615655	12.7641	up	down	incorrect
CVEO.US	Civeo Corporation	20201211	16.38	16.74	16.266	16.59	22400	16.59	up	down	incorrect
CVI.US	CVR Energy Inc	20201211	12.9952	12.9952	12.5837	12.7578	305295	11.1073	down	down	correct
CVNA.US	Carvana Co	20201211	260	264.79	256	258.26	977300	258.26	down	down	correct
CVS.US	CVS Health Corporation	20201211	72	72.11	70.65	71.58	6515800	69.81	down	down	correct
CVX.US	Chevron Corporation	20201211	92.525	93.28	91.03	92.45	9584454	87.8457	down	down	correct
CW.US	Curtiss	20201211	117.04	117.99	115.5	115.84	304867	115.1857	down	down	correct
CWEN.US	Clearway Energy Inc	20201211	30.25	30.915	30.16	30.87	459248	29.5626	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20201211	27.98	28.41	27.81	28.37	96737	27.0934	up	up	correct
CWH.US	Camping World Holdings Inc	20201211	28.54	29.26	27.75	28.45	1340345	26.301	down	down	correct
CWK.US	Cushman & Wakefield plc	20201211	16.5	16.61	16.07	16.2	292800	16.2	down	down	correct
CWT.US	California Water Service Group	20201211	51.01	52.41	51	52.28	215293	51.4875	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20201211	5.49	5.5	5.21	5.37	14729570	5.37	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20201211	5.07	5.113	4.98	4.98	105271	4.7353	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20201211	9.69	9.78	9.69	9.78	24889	9.2474	up	up	correct
CXP.US	Columbia Property Trust Inc	20201211	14.37	14.59	13.85	13.94	1372049	11.898	down	down	correct
CXW.US	CoreCivic Inc	20201211	7.5	7.63	7.5	7.53	1265700	7.53	up	up	correct
CYD.US	China Yuchai International Limited	20201211	17.37	17.5	17.065	17.25	19487	15.7187	down	down	correct
CYH.US	Community Health Systems Inc	20201211	8.31	8.65	8.3	8.54	1469530	8.54	up	up	correct
CZZ.US	Cosan Limited	20201211	18.51	18.7	18.17	18.61	649314	17.5877	up	up	correct
D.US	Dominion Energy Inc	20201211	73.91	75.04	73.91	74.91	3893085	72.3829	up	up	correct
DAC.US	Danaos Corporation	20201211	16.11	17.98	16.01	17.61	939055	17.2265	up	up	correct
DAL.US	Delta Air Lines Inc	20201211	42.01	42.43	41.14	41.74	12223110	41.74	down	down	correct
DAN.US	Dana Incorporated	20201211	19.09	19.39	18.9	19.1	1056061	18.7899	up	up	correct
DAO.US	Youdao Inc	20201211	27.47	27.74	26.44	26.64	335700	26.64	down	down	correct
DAR.US	Darling Ingredients Inc	20201211	52.57	54.42	52.34	54.41	1426917	54.41	up	down	incorrect
DASH.US	DoorDash Inc	20201211	176.52	182	168.25	175	4760600	175	down	down	correct
DAVA.US	Endava plc	20201211	69.54	71.03	68.54	70.65	355700	70.65	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201211	10.79	10.81	10.61	10.62	2789983	10.62	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20201211	10.68	11	10.61	10.86	911251	10.86	up	up	correct
DBI.US	Designer Brands Inc	20201211	7.12	7.5	7.04	7.16	3046553	7.16	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201211	19.49	19.7181	19.49	19.63	71701	17.8486	up	up	correct
DBRG.US	PJ	20201211	22.92	23.36	22.92	23.36	86397	22.1421	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201211	8.5	8.52	8.4402	8.48	35100	7.9515	down	down	correct
DCI.US	Donaldson Company Inc	20201211	54.57	55.62	54.56	55.39	431660	54.614	up	up	correct
DCM.US	NTT DOCOMO INC	20201211	12450	12500	12250	12500	2914750	12500	up	up	correct
DCO.US	Ducommun Incorporated	20201211	52	53.48	50.81	52.35	35100	52.35	up	up	correct
DCP.US	PC	20201211	22.3	22.45	21.9429	22.3	9860	20.5104
DCUE.US	Dominion Energy Inc	20201211	98.61	98.641	97.99	98.51	28000	91.6018	down	down	correct
DD.US	DuPont de Nemours Inc	20201211	65.98	66.53	65.28	66.4	3173767	65.3551	up	up	correct
DDD.US	3D Systems Corporation	20201211	10.02	10.235	9.72	9.9	2108858	9.9	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201211	9.1	9.2	9.07	9.16	27024	8.2453	up	up	correct
DDS.US	Dillard's Inc	20201211	51.39	52.0658	50.27	51.52	213692	51.2161	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201211	25	25.1733	24.7391	25.1	8668	23.359	up	up	correct
DE.US	Deere & Company	20201211	251.44	256	250.82	255.77	1403717	253.0064	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20201211	21.38	21.71	21.31	21.43	462606	20.3958	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20201211	288.48	293.775	287.42	291.91	279852	291.91	up	up	correct
DEI.US	Douglas Emmett Inc	20201211	31.3	32.2312	31.07	31.14	770071	30.0625	down	down	correct
DELL.US	Dell Technologies Inc	20201211	71.71	72.5431	71.15	71.64	1463288	36.3102	down	down	correct
DEN.US	Denbury Inc	20201211	24.7	26.19	24.7	25.91	708000	25.91	up	up	correct
DEO.US	Diageo plc	20201211	159.45	160.01	158.43	159.51	349297	156.0179	up	up	correct
DESP.US	Despegar.com Corp	20201211	12.71	13.23	12.54	12.79	692900	12.79	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201211	9.65	9.72	9.6433	9.71	9958	8.9855	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20201211	18.42	19.89	18.42	19.6	333900	19.6	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201211	28.44	28.91	28.44	28.9	46872	26.8856	up	down	incorrect
DFS.US	Discover Financial Services	20201211	82.64	84.01	81.935	83.46	4025868	82.0899	up	up	correct
DG.US	Dollar General Corporation	20201211	206.15	207.815	205.685	206.61	1745521	205.03	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20201211	125	125.71	121.4615	122.06	1419621	119.8484	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201211	2.95	2.975	2.945	2.96	949969	2.7329	up	down	incorrect
DHI.US	D.R. Horton Inc	20201211	69.95	71.25	69.5001	69.91	2028396	69.3034	down	down	correct
DHR.US	PB	20201211	1324.98	1324.98	1324.98	1324.98	1187	1278.8726
DHT.US	DHT Holdings Inc	20201211	5.66	5.66	5.47	5.55	1747018	5.4311	down	down	correct
DHX.US	DHI Group Inc	20201211	2.11	2.23	2.09	2.11	154310	2.11
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201211	15.11	15.1499	15.0635	15.13	39614	13.9269	up	up	correct
DIN.US	Dine Brands Global Inc	20201211	67.82	68.5796	66.06	66.73	275923	66.361	down	down	correct
DIS.US	The Walt Disney Company	20201211	169.675	179.45	165.33	175.72	87410703	175.72	up	up	correct
DK.US	Delek US Holdings Inc	20201211	17.04	17.04	16.2	16.52	1256293	16.52	down	down	correct
DKL.US	Delek Logistics Partners LP	20201211	30.9	31.2999	30.48	30.71	25959	28.1112	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20201211	54.24	54.41	52.84	53.55	2683281	50.7313	down	down	correct
DLB.US	Dolby Laboratories Inc	20201211	91.27	92.01	90.1	91.11	281400	90.2095	down	down	correct
DLNG.US	PB	20201211	18.76	19.17	18.76	19.04	6029	17.395	up	up	correct
DLR.US	PL	20201211	27.51	27.52	27.37	27.38	29853	25.7892	down	down	correct
DLX.US	Deluxe Corporation	20201211	26.98	27.565	26.83	27.31	191087	26.4868	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201211	18.67	18.8	18.67	18.75	115800	17.3372	up	down	incorrect
DM.US	Desktop Metal Inc	20201211	19.73	21.98	16.61	16.75	9353528	16.75	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201211	14.07	14.1	14.07	14.09	13231	13.4509	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201211	13.93	14.0999	13.82	13.88	63308	12.6125	down	down	correct
DMS.US	Digital Media Solutions Inc	20201211	10	10.01	8.662	9.61	462800	9.61	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201211	25.64	25.75	25.28	25.55	1361189	25.55	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20201211	3.29	3.45	3.21	3.31	532500	3.31	up	down	incorrect
DNOW.US	NOW Inc	20201211	6.38	6.42	6.16	6.3	1700704	6.3	down	down	correct
DNP.US	DNP Select Income Fund Inc	20201211	10.26	10.32	10.26	10.29	454599	9.5553	up	down	incorrect
DOC.US	Physicians Realty Trust	20201211	17.65	18.06	17.6436	18.05	2828798	17.1427	up	up	correct
DOOR.US	Masonite International Corporation	20201211	96.08	97.58	94.94	95.1	133700	95.1	down	up	incorrect
DOV.US	Dover Corporation	20201211	120.52	121.92	120.421	121.37	663798	119.7935	up	up	correct
DOW.US	Dow Inc	20201211	54.29	54.45	53.57	54	2674780	51.6675	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201211	12	12.14	11.97	12.13	193484	10.6876	up	up	correct
DPZ.US	Domino's Pizza Inc	20201211	386.92	387.12	381.97	383.37	350291	379.4293	down	down	correct
DQ.US	Daqo New Energy Corp	20201211	42.61	45.3	41.26	43.14	1479919	43.14	up	up	correct
DRD.US	DRDGOLD Limited	20201211	10.5	10.5	9.76	9.87	807522	9.2857	down	up	incorrect
DRE.US	Duke Realty Corporation	20201211	38.05	38.5	37.97	38.34	1800182	37.5152	up	down	incorrect
DRH.US	PA	20201211	26.145	26.145	26.04	26.1	179177	24.2098	down	down	correct
DRI.US	Darden Restaurants Inc	20201211	113.99	115.46	110.7484	112.72	1313181	110.0957	down	down	correct
DRQ.US	Dril	20201211	33.7	33.98	32.42	32.75	185589	32.75	down	down	correct
DS.US	PD	20201211	15.25	15.25	14.7	14.7	2943	13.7932	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20201211	16.44	16.59	16.35	16.36	555431	14.702	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201211	7.81	7.82	7.77	7.78	67679	7.4435	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201211	10.31	10.33	10.28	10.28	98527	9.5771	down	down	correct
DSX.US	PB	20201211	24.46	24.65	24.32	24.65	2814	23.1118	up	up	correct
DT.US	Dynatrace Inc	20201211	38.96	39.44	38.47	39.09	2295500	39.09	up	down	incorrect
DTB.US	DTB	20201211	26.92	26.92	26.5	26.51	83000	25.9506	down	down	correct
DTE.US	DTE Energy Company	20201211	123.51	125.38	123.51	125.07	1113746	103.0273	up	down	incorrect
DTF.US	DTF Tax	20201211	14.83	14.9	14.83	14.9	10783	14.4033	up	up	correct
DTLA.US	P	20201211	15.15	15.71	15.02	15.71	2108	15.71	up	up	correct
DTP.US	DTE Energy Co	20201211	47.827	48.18	47.827	48.18	9200	45.2596	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201211	27.18	27.23	27.14	27.15	16721	25.8162	down	down	correct
DTY.US	DTE Energy Company	20201211	26.49	26.7864	26.4	26.71	17421	25.1927	up	up	correct
DUK.US	PA	20201211	28.33	28.34	28.21	28.3	74314	26.8834	down	down	correct
DUKB.US	Duke Energy Corp	20201211	28.2	28.23	28.07	28.2	47447	26.7692
DVA.US	DaVita Inc	20201211	111.68	112.075	108.18	108.32	645652	108.32	down	down	correct
DVD.US	Dover Motorsports Inc	20201211	1.97	2	1.96	1.99	56934	1.9192	up	up	correct
DVN.US	Devon Energy Corporation	20201211	16.47	16.49	15.935	16.16	6840744	15.4422	down	down	correct
DX.US	PC	20201211	23.8	23.8	23.76	23.7749	13695	22.2026	down	down	correct
DXC.US	DXC Technology Company	20201211	24.74	25.04	23.81	23.93	2467008	23.93	down	down	correct
DY.US	Dycom Industries Inc	20201211	76.58	78.75	76.19	78.43	484477	78.43	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201211	18.52	18.52	18.27	18.52	14400	17.0731
E.US	Eni S.p.A	20201211	21.53	21.56	21.2958	21.54	228009	20.1995	up	up	correct
EAF.US	GrafTech International Ltd	20201211	9.8	9.93	9.64	9.78	1416881	9.7483	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201211	25.94	26.03	25.9	25.98	11514	25.98	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201211	12.13	12.25	12.01	12.14	34921	10.8526	up	up	correct
EAT.US	Brinker International Inc	20201211	54.31	54.7	52.1	53.34	819185	53.34	down	down	correct
EB.US	Eventbrite Inc	20201211	17.93	17.93	17.32	17.61	734400	17.61	down	up	incorrect
EBF.US	Ennis Inc	20201211	17.1	17.59	17.1	17.51	110619	16.6913	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201211	7.64	7.72	7.55	7.64	950777	7.1187
EBS.US	Emergent BioSolutions Inc	20201211	83.06	84.475	82.289	83.68	389646	83.68	up	up	correct
EC.US	Ecopetrol S.A	20201211	13.52	13.52	13.142	13.4	988740	13.303	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20201211	10.36	10.43	9.96	10.43	206271	9.2588	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201211	25.1	25.19	24.9635	25.1	45618	23.2644
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201211	25.07	25.1	24.89	25.07	58451	23.0746
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201211	25.32	25.32	25.13	25.28	4303	24.8534	down	down	correct
ECL.US	Ecolab Inc	20201211	221.93	224.5	220.28	221.25	734493	218.8343	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20201211	14.72	14.85	14.1	14.18	554341	14.18	down	down	correct
ECVT.US	Ecovyst Inc	20201211	13.74	13.87	13.72	13.79	133286	9.7985	up	up	correct
ED.US	Consolidated Edison Inc	20201211	72.96	74.11	72.89	73.16	4566248	70.2422	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201211	6.34	6.39	6.31	6.36	338307	5.8621	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201211	8.1	8.2	8.0401	8.14	145709	7.2612	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201211	8.9	8.98	8.69	8.74	87870	7.8535	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201211	3.58	3.72	3.55	3.58	21300	3.58
EDU.US	New Oriental Education & Technology Group Inc	20201211	163.34	163.99	158.85	160.01	10700860	16.001	down	down	correct
EEA.US	The European Equity Fund Inc	20201211	10.27	10.28	10.27	10.27	2310	10.1735
EEX.US	Emerald Holding Inc	20201211	4.78	4.94	4.76	4.9	111700	4.9	up	down	incorrect
EFC.US	PA	20201211	22.54	22.5887	22.455	22.46	9709	21.0117	down	down	correct
EFL.US	Eaton Vance Floating	20201211	8.86	8.96	8.84	8.86	72096	8.4886
EFR.US	Eaton Vance Senior Floating	20201211	12.92	12.9279	12.78	12.78	89345	11.997	down	down	correct
EFT.US	Eaton Vance Floating	20201211	13.3	13.46	13.28	13.45	108311	12.6764	up	up	correct
EFX.US	Equifax Inc	20201211	185.07	189.54	184.86	188.14	726237	186.8954	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20201211	13.2	13.2074	13.05	13.08	48246	12.5482	down	down	correct
EGHT.US	8x8 Inc	20201211	28.59	31.74	28.31	31.38	6540411	31.38	up	up	correct
EGO.US	Eldorado Gold Corporation	20201211	13.31	13.38	12.86	12.86	1846600	12.86	down	down	correct
EGP.US	EastGroup Properties Inc	20201211	131.42	133.037	130.93	132.55	190773	129.7462	up	up	correct
EGY.US	VAALCO Energy Inc	20201211	1.69	1.69	1.61	1.61	258200	1.61	down	down	correct
EHC.US	Encompass Health Corporation	20201211	84.32	85.36	83.78	84.44	378181	83.2646	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20201211	10.22	10.226	10.15	10.17	27695	9.3401	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201211	9.68	9.753	9.65	9.72	116242	9.5871	up	up	correct
EIC.US	Eagle Point Income Company Inc	20201211	14.882	15.004	14.75	14.95	16900	14.95	up	up	correct
EIG.US	Employers Holdings Inc	20201211	32.27	32.75	32.07	32.42	126147	31.6001	up	down	incorrect
EIX.US	Edison International	20201211	62.89	63.4213	62.62	62.8	1640572	60.0421	down	down	correct
EL.US	The Estée Lauder Companies Inc	20201211	245.76	247.95	243.9904	245.75	778430	244.0628	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20201211	28.8	29.04	28.09	28.65	4100800	28.65	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20201211	45.64	45.64	44.7	45.36	4200	43.1064	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201211	25.97	26.1	25.93	26.05	9191	24.8277	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20201211	21.64	21.83	21.17	21.54	305200	21.54	down	down	correct
ELP.US	Companhia Paranaense de Energia	20201211	13.84	14.44	13.84	14.31	872150	6.3305	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201211	59.21	60.5	59.16	60.37	1408046	59.1484	up	up	correct
ELVT.US	Elevate Credit Inc	20201211	3.1	3.13	3	3.04	89400	3.04	down	down	correct
ELY.US	Callaway Golf Company	20201211	22.75	23.09	22.47	22.77	888927	22.77	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201211	13.68	13.73	13.6	13.67	124436	12.5453	down	down	correct
EME.US	EMCOR Group Inc	20201211	89.11	90.14	89.11	90	280259	89.5872	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20201211	18.56	19.44	18.3501	18.56	33045	16.7155
EMN.US	Eastman Chemical Company	20201211	101.97	102.99	101.39	102.5	949181	99.3651	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201211	15.2	15.45	15.06	15.22	94835	14.1675	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201211	26.38	26.57	26.275	26.53	15076	26.2205	up	up	correct
EMR.US	Emerson Electric Co	20201211	80.59	82.65	80.5	82.42	3870830	80.6645	up	up	correct
ENB.US	Enbridge Inc	20201211	34.03	34.12	33.77	34.1	2506508	31.8447	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201211	26.7	26.8267	26.6117	26.72	58495	26.321	up	up	correct
ENBL.US	Enable Midstream Partners LP	20201211	5.9	5.97	5.8	5.91	607305	5.4049	up	down	incorrect
ENIA.US	Enel Américas S.A	20201211	7.81	7.87	7.7582	7.81	1030196	7.5908
ENIC.US	Enel Chile S.A	20201211	3.68	3.73	3.6	3.66	503313	3.4035	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201211	25.79	25.79	25.79	25.79	582	24.5467
ENLC.US	EnLink Midstream LLC	20201211	4.01	4.07	3.675	3.74	6085849	3.486	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201211	25.93	26.12	25.93	26.12	6930	25.7751	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201211	9.916	9.964	9.8639	9.96	1006847	9.96	up	down	incorrect
ENR.US	PA	20201211	92.1	93.64	92	92	19999	84.854	down	up	incorrect
ENS.US	EnerSys	20201211	84.46	85.72	84.04	85.13	228872	84.2663	up	up	correct
ENV.US	Envestnet Inc	20201211	80.16	81.43	78.7	81.4	238574	81.4	up	up	correct
ENVA.US	Enova International Inc	20201211	22.53	22.74	22.34	22.55	313650	22.55	up	up	correct
ENZ.US	Enzo Biochem Inc	20201211	2.5	2.59	2.5	2.55	259600	2.55	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20201211	4.81	4.82	4.76	4.81	226594	4.3964
EOG.US	EOG Resources Inc	20201211	54.19	54.34	52.85	53.6	3929345	51.27	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201211	15.75	15.8	15.6737	15.8	62564	14.736	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201211	20.85	20.93	20.71	20.79	98169	19.5016	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201211	21	21.35	20.9	20.94	19659	20.1814	down	up	incorrect
EP.US	PC	20201211	51.22	51.22	51.22	51.22	0	51.22
EPAC.US	Enerpac Tool Group Corp	20201211	23.92	24.64	23.92	24.63	388590	24.5846	up	up	correct
EPAM.US	EPAM Systems Inc	20201211	322	324.49	318.34	321.2	227008	321.2	down	down	correct
EPC.US	Edgewell Personal Care Company	20201211	36.33	37.085	36.07	36.31	422332	35.7479	down	down	correct
EPD.US	Enterprise Products Partners L.P	20201211	21.37	21.74	21.33	21.61	6525368	19.9535	up	up	correct
EPR.US	PG	20201211	23.05	23.17	22.2869	22.685	77873	21.4045	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20201211	20.51	20.835	19.8	20.3	987553	19.5026	down	down	correct
EQC.US	PD	20201211	29.42	29.42	29.42	29.42	101	27.939
EQD.US	Equity Distribution Acquisition Corp	20201211	10.28	10.48	10.11	10.18	137200	10.18	down	down	correct
EQNR.US	Equinor ASA	20201211	16.94	16.95	16.61	16.87	4262654	16.4396	down	up	incorrect
EQR.US	Equity Residential	20201211	59.31	59.99	58.51	58.94	2352487	56.9867	down	down	correct
EQS.US	Equus Total Return Inc	20201211	1.66	1.91	1.37	1.66	1276800	1.66
EQT.US	EQT Corporation	20201211	14.71	14.71	13.41	13.95	7432809	13.95	down	down	correct
ERF.US	Enerplus Corporation	20201211	3.28	3.34	3.16	3.32	1553657	3.2468	up	up	correct
ERJ.US	Embraer S.A	20201211	6.99	7.21	6.875	7.14	2781640	7.14	up	down	incorrect
ES.US	Eversource Energy	20201211	85.51	86.125	85.03	85.79	1221618	82.8398	up	up	correct
ESE.US	ESCO Technologies Inc	20201211	99.53	103.08	99.53	102.76	86314	102.412	up	up	correct
ESGC.US	Eros STX Global Corporation	20201211	2.03	2.08	1.97	2.04	2085078	2.04	up	up	correct
ESI.US	Element Solutions Inc	20201211	15.55	16.09	15.46	16.08	2397600	15.8979	up	down	incorrect
ESNT.US	Essent Group Ltd	20201211	43.93	44.59	43.2	43.27	727918	42.597	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20201211	9.75	9.87	9.64	9.75	2341358	9.651
ESS.US	Essex Property Trust Inc	20201211	243.35	245.79	241.38	243.94	450102	236.8017	up	up	correct
ESTC.US	Elastic N.V	20201211	143.21	143.21	139.33	141.48	918000	141.48	down	down	correct
ESTE.US	Earthstone Energy Inc	20201211	4.02	4.2	4	4.19	239238	4.19	up	up	correct
ETB.US	Eaton Vance Tax	20201211	14.62	14.7	14.55	14.61	82075	13.3854	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20201211	18.9	18.99	18.74	18.86	239000	17.0171	down	down	correct
ETG.US	Eaton Vance Tax	20201211	17.23	17.38	17.12	17.31	88682	16.107	up	up	correct
ETI.US	P	20201211	5.8	5.8	5.8	5.8	3923635	4.503
ETJ.US	Eaton Vance Risk	20201211	10.22	10.28	10.17	10.28	198168	9.3997	up	up	correct
ETN.US	Eaton Corporation plc	20201211	114.31	115.97	114.1	115.6	1279415	113.3516	up	up	correct
ETO.US	Eaton Vance Tax	20201211	23.75	24.03	23.75	23.93	18986	22.3149	up	down	incorrect
ETP.US	P	20201211	18.24	18.24	18.24	18.24	400	18.24
ETR.US	Entergy Corporation	20201211	102.94	103.43	102.1	102.78	1130608	99.0187	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20201211	8.79	8.865	8.63	8.75	2901430	8.125	down	down	correct
ETV.US	Eaton Vance Tax	20201211	14.89	14.99	14.87	14.95	225787	13.6701	up	up	correct
ETW.US	Eaton Vance Tax	20201211	9.44	9.47	9.38	9.44	243223	8.6403
ETWO.US	E2open Parent Holdings Inc	20201211	10.44	10.49	10.23	10.3	720900	10.3	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201211	22.4378	22.7385	22.4	22.46	23856	21.5593	up	up	correct
ETY.US	Eaton Vance Tax	20201211	12.1	12.2	12.08	12.17	398665	11.1984	up	up	correct
EURN.US	Euronav NV	20201211	8.44	8.46	8.15	8.2	1663371	8.0918	down	down	correct
EVA.US	Enviva Partners LP	20201211	45.67	45.81	45.1377	45.7	49683	43.1213	up	up	correct
EVC.US	Entravision Communications Corporation	20201211	3.11	3.1399	2.98	3.09	201781	3.0101	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20201211	6.34	6.3699	6.28	6.28	846808	5.9195	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201211	12.53	12.53	12.29	12.44	31812	11.337	down	down	correct
EVH.US	Evolent Health Inc	20201211	14.91	15.16	14.83	15.08	429574	15.08	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20201211	13.55	13.55	13.45	13.46	53258	12.9174	down	down	correct
EVR.US	Evercore Inc	20201211	98.81	101.25	98.81	101.05	484141	99.1447	up	up	correct
EVRG.US	Evergy Inc	20201211	55	55.35	54.66	55.13	1176358	53.2381	up	up	correct
EVRI.US	Everi Holdings Inc	20201211	13.29	13.36	12.9511	13.11	1897990	13.11	down	down	correct
EVT.US	Eaton Vance Tax	20201211	23.35	23.49	23.34	23.48	69032	21.9458	up	up	correct
EVTC.US	EVERTEC Inc	20201211	39.74	40.41	39.595	40.3	642645	40.1074	up	up	correct
EW.US	Edwards Lifesciences Corporation	20201211	86.2	86.27	83.65	84.18	2202300	84.18	down	down	correct
EXD.US	Eaton Vance Tax	20201211	9.84	9.94	9.8	9.92	52257	9.1392	up	up	correct
EXG.US	Eaton Vance Tax	20201211	8.47	8.53	8.42	8.53	594196	7.8349	up	up	correct
EXK.US	Endeavour Silver Corp	20201211	3.51	3.5399	3.43	3.44	1612730	3.44	down	down	correct
EXP.US	Eagle Materials Inc	20201211	96.63	99.045	96.4	98.55	296863	98.0573	up	up	correct
EXPR.US	Express Inc	20201211	1.11	1.13	1.04	1.07	3555996	1.07	down	down	correct
EXR.US	Extra Space Storage Inc	20201211	109.93	111.69	109.645	110.4	1067588	106.6183	up	up	correct
EXTN.US	Exterran Corporation	20201211	4.58	4.58	4.26	4.43	562700	4.43	down	down	correct
F.US	PC	20201211	25.62	25.84	25.59	25.77	135207	25.77	up	up	correct
FAF.US	First American Financial Corporation	20201211	50.45	51.71	50.45	51.49	727982	49.9445	up	up	correct
FBC.US	Flagstar Bancorp Inc	20201211	36.46	36.96	36.1	36.8	368677	36.5654	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20201211	83.44	84.14	82.76	83.23	1062433	82.3644	down	up	incorrect
FBK.US	FB Financial Corporation	20201211	33.75	34.41	33.64	33.86	92220	33.5008	up	up	correct
FBP.US	First BanCorp	20201211	8.75	8.86	8.65	8.74	1952199	8.531	down	down	correct
FC.US	Franklin Covey Co	20201211	23.22	23.72	22.95	23.44	49100	23.44	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20201211	10.35	10.47	10.31	10.39	307861	10.0532	up	up	correct
FCN.US	FTI Consulting Inc	20201211	107.42	110	107.42	109.97	272116	109.97	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20201211	28.76	29.24	28.76	29.01	376000	27.728	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201211	25.89	25.9	25.4	25.4	1300	23.5557	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20201211	11.6	11.65	11.5701	11.63	69454	10.6133	up	up	correct
FCX.US	Freeport	20201211	24.54	24.79	24.145	24.61	14650270	24.4524	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201211	11.59	11.63	11.55	11.59	39765	10.9551
FDP.US	Fresh Del Monte Produce Inc	20201211	25.75	26.31	25.66	25.94	289397	25.5313	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20201211	345.93	352.71	345.48	351.47	205386	348.318	up	up	correct
FDX.US	FedEx Corporation	20201211	289.78	291.88	286.1916	289.47	2354504	286.3147	down	down	correct
FE.US	FirstEnergy Corp	20201211	30.1	30.75	30.09	30.38	4884502	29.1086	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20201211	1.19	1.19	1.01	1.03	320400	1.03	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20201211	6.14	6.17	6.05	6.06	310126	5.564	down	down	correct
FENG.US	Phoenix New Media Limited	20201211	2.35	2.39	2.3122	2.34	387306	1.0357	down	down	correct
FERG.US	Ferguson plc	20201211	114.1	114.2	114.1	114.2	25100	110.5212	up	up	correct
FET.US	Forum Energy Technologies Inc	20201211	13.35	13.61	12.72	12.98	57300	12.98	down	up	incorrect
FF.US	FutureFuel Corp	20201211	11.85	12.15	11.85	12.06	83292	9.9261	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201211	16.92	16.96	16.77	16.9	30117	15.606	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201211	22.97	23.105	22.96	23.08	77949	21.4538	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201211	3.14	3.23	3.14	3.23	54869	2.9745	up	up	correct
FHI.US	Federated Hermes Inc	20201211	29.05	29.74	29.02	29.59	563036	28.579	up	up	correct
FHN.US	PE	20201211	27.77	28	27.77	27.9	10908	26.3199	up	up	correct
FICO.US	Fair Isaac Corporation	20201211	504	512.55	503.83	511.91	127411	511.91	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20201211	11.11	11.11	10.95	11.04	89698	10.3914	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201211	16.85	17.04	16.78	16.87	86697	15.5674	up	up	correct
FINV.US	FinVolution Group	20201211	2.09	2.14	2.08	2.1	662700	2.0491	up	up	correct
FIS.US	Fidelity National Information Services Inc	20201211	145.83	148.25	145.83	147.82	2044062	146.0421	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201211	8.99	9.02	8.93	9	70081	8.8897	up	up	correct
FIX.US	Comfort Systems USA Inc	20201211	50.84	51.49	50.83	51.09	153811	50.7931	up	down	incorrect
FL.US	Foot Locker Inc	20201211	41.92	42.28	41.37	42.03	981612	41.3493	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201211	23.09	23.29	23.09	23.2	23020	21.6068	up	up	correct
FLNG.US	FLEX LNG Ltd	20201211	8.15	8.45	8.04	8.29	49200	7.3661	up	up	correct
FLO.US	Flowers Foods Inc	20201211	22.41	22.645	22.4	22.48	785529	21.7205	up	down	incorrect
FLOW.US	SPX FLOW Inc	20201211	56.6	57.78	56.49	57.72	123018	57.4878	up	up	correct
FLR.US	Fluor Corporation	20201211	17.67	17.9087	16.72	16.77	2236125	16.77	down	down	correct
FLS.US	Flowserve Corporation	20201211	36.01	37.36	36.01	37.09	1013034	36.3006	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20201211	270.09	275.06	270.09	273.68	583864	273.68	up	down	incorrect
FMAC.US	WS	20201211	10.45	10.74	10.25	10.26	128986	10.26	down	down	correct
FMC.US	FMC Corporation	20201211	116.85	118.22	115.94	116.43	816805	114.3493	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201211	14.49	14.555	14.49	14.49	8873	13.8352
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201211	41.07	41.15	40.8	40.89	91038	40.0623	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201211	75.56	75.89	74.35	75.23	260822	74.151	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20201211	13.75	13.813	13.68	13.68	12331	12.9879	down	down	correct
FN.US	Fabrinet	20201211	68.81	68.9783	67.737	68.39	176984	68.39	down	down	correct
FNB.US	PE	20201211	28.83	28.9482	28.78	28.8	2629	27.034	down	down	correct
FND.US	Floor & Decor Holdings Inc	20201211	90.15	91.09	88.345	89.79	1175600	89.79	down	down	correct
FNF.US	Fidelity National Financial Inc	20201211	36.75	37.57	36.75	37.44	2049857	35.8643	up	up	correct
FNV.US	Franco	20201211	131.61	132.49	130.45	131.21	404675	130.0785	down	down	correct
FOA.US	Finance Of America Companies Inc	20201211	10.3	10.32	10.24	10.26	218278	10.26	down	up	incorrect
FOE.US	Ferro Corporation	20201211	14.09	14.25	13.79	14.02	353604	14.02	down	up	incorrect
FOF.US	Cohen & Steers Closed	20201211	12.04	12.2	12.04	12.14	112178	11.1848	up	up	correct
FOR.US	Forestar Group Inc	20201211	19.61	19.67	19.16	19.52	61253	19.52	down	down	correct
FOUR.US	Shift4 Payments Inc	20201211	61.33	64.08	61.04	62.29	1320000	62.29	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201211	22.82	22.97	22.8081	22.92	113121	21.5399	up	up	correct
FPH.US	Five Point Holdings LLC	20201211	5.4	5.55	5.35	5.46	219100	5.46	up	down	incorrect
FPI.US	Farmland Partners Inc	20201211	8.49	8.6	8.42	8.59	83079	8.4319	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201211	4.58	4.64	4.5	4.57	163870	4.2001	down	down	correct
FR.US	First Industrial Realty Trust Inc	20201211	40.81	41.22	40.37	40.81	745957	39.9173
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201211	12.26	12.2965	12.17	12.17	57325	11.3864	down	down	correct
FRO.US	Frontline Ltd	20201211	6.96	6.98	6.7	6.74	1886399	6.74	down	up	incorrect
FRT.US	PC	20201211	26.43	26.46	26.41	26.46	4911	25.2212	up	up	correct
FSK.US	FS KKR Capital Corp	20201211	18.65	19.02	18.6	18.9	492394	16.3358	up	up	correct
FSLY.US	Fastly Inc	20201211	96	101.09	95.22	95.69	7917400	95.69	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20201211	6.66	6.7	6.46	6.51	2273600	6.51	down	down	correct
FSR.US	Fisker Inc	20201211	15.06	15.3	14.32	14.67	15507256	14.67	down	down	correct
FSS.US	Federal Signal Corporation	20201211	32.49	33.3	32.44	33.04	247584	32.7545	up	up	correct
FST.US	UN	20201211	10.7	10.7	10.64	10.64	30016	10.64	down	down	correct
FT.US	Franklin Universal Trust	20201211	7.32	7.34	7.3	7.3	19900	6.8938	down	down	correct
FTAI.US	PB	20201211	22.99	22.99	22.5201	22.68	13831	20.9632	down	down	correct
FTCH.US	Farfetch Limited	20201211	59.85	60.2	58.64	60.08	4741500	60.08	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201211	20.27	20.3	19.91	19.97	115000	18.4925	down	down	correct
FTI.US	TechnipFMC plc	20201211	9.4458	9.4458	9.2287	9.33	5824414	6.942	down	down	correct
FTK.US	Flotek Industries Inc	20201211	2.34	2.39	2.25	2.31	140800	2.31	down	down	correct
FTS.US	Fortis Inc	20201211	41.4	41.61	41.21	41.52	232899	40.0077	up	down	incorrect
FTV.US	Fortive Corporation	20201211	68.38	69.07	68.3	68.55	1412055	68.2868	up	up	correct
FUBO.US	fuboTV Inc	20201211	28.5	29.27	26.5466	27.58	6048344	27.58	down	down	correct
FUL.US	H.B. Fuller Company	20201211	52.1	52.54	51.08	51.82	294396	51.2584	down	up	incorrect
FUN.US	Cedar Fair L.P	20201211	38.89	39.21	37.81	38.45	489400	38.45	down	up	incorrect
FUSE.US	WS	20201211	0.03	0.03	0.025	0.025	642191	0.025	down	up	incorrect
FVAC.US	Fortress Value Acquisition Corp	20201211	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201211	200.26	205.39	195.033	201.39	677100	201.39	up	up	correct
G.US	Genpact Limited	20201211	40.55	40.73	40.23	40.38	1014500	40.0955	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20201211	6.36	6.37	6.22	6.26	1148947	5.7288	down	down	correct
GAM.US	PB	20201211	26.85	26.9911	26.85	26.87	877	25.4207	up	up	correct
GATO.US	Gatos Silver Inc	20201211	7.09	7.68	7.04	7.52	465100	7.52	up	up	correct
GATX.US	GATX Corporation	20201211	84.52	85.3	84.39	85	209697	82.7874	up	up	correct
GB.US	Global Blue Group Holding AG	20201211	13.23	13.89	12.864	13.38	32947	13.38	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201211	25.3	25.54	25.25	25.47	59276	23.8133	up	up	correct
GBL.US	GAMCO Investors Inc	20201211	15.21	15.4	15.0301	15.26	26766	14.1674	up	up	correct
GBX.US	The Greenbrier Companies Inc	20201211	34.16	35	33.8937	34.97	265575	33.8644	up	up	correct
GCI.US	Gannett Co Inc	20201211	2.87	2.95	2.79	2.8	737526	2.8	down	down	correct
GCO.US	Genesco Inc	20201211	29.7	30.3617	29.09	29.76	155962	29.76	up	up	correct
GCP.US	GCP Applied Technologies Inc	20201211	23.65	23.87	23.17	23.52	139300	23.52	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201211	6.02	6.06	6	6.03	29891	5.556	up	up	correct
GD.US	General Dynamics Corporation	20201211	149.8	151.92	148.78	151.33	2444661	147.4429	up	down	incorrect
GDDY.US	GoDaddy Inc	20201211	84.34	85.68	83.68	85.67	668463	85.67	up	up	correct
GDL.US	The GDL Fund	20201211	8.66	8.685	8.64	8.64	7059	8.1898	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201211	17.89	18	17.8276	17.99	10024	16.7204	up	up	correct
GDOT.US	Green Dot Corporation	20201211	58.12	58.3	55.46	56.18	419600	56.18	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20201211	21.18	21.3087	21	21.18	247934	20.1059
GE.US	General Electric Company	20201211	11.28	11.41	11.02	11.16	11122514	88.9174	down	down	correct
GEF.US	Greif Inc	20201211	47.75	48.38	47.18	48.17	286476	46.3511	up	down	incorrect
GEL.US	Genesis Energy L.P	20201211	7.45	7.45	7.01	7.1	829697	6.6192	down	down	correct
GENI.US	Genius Sports Limited	20201211	13.61	14.2	12.75	12.98	3137895	12.98	down	down	correct
GEO.US	The GEO Group Inc	20201211	9.33	9.47	9.28	9.43	1523041	9.1575	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201211	8.58	8.62	8.4637	8.52	123253	8.0001	down	down	correct
GES.US	Guess' Inc	20201211	19.47	20.0786	19.13	19.35	812789	18.8096	down	down	correct
GF.US	The New Germany Fund Inc	20201211	19.5	19.74	19.47	19.64	10123	16.8686	up	up	correct
GFF.US	Griffon Corporation	20201211	19.5	19.77	19.22	19.47	556021	19.2791	down	down	correct
GFI.US	Gold Fields Limited	20201211	8.99	9.04	8.78	8.8	4306300	8.4636	down	down	correct
GFL.US	GFL Environmental Inc	20201211	27.86	28.54	27.6	27.86	1394000	27.8152
GFLU.US	GFL Environmental Inc	20201211	67.09	68.28	66.89	67.39	186000	64.9181	up	down	incorrect
GGB.US	Gerdau S.A	20201211	4.55	4.58	4.51	4.55	2675201	4.0206
GGG.US	Graco Inc	20201211	68.05	70.07	67.98	69.98	812738	69.2752	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201211	19.37	19.55	19.37	19.48	47435	17.7197	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20201211	7.88	7.9	7.85	7.88	106874	7.219
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201211	12.15	12.27	12.12	12.27	7132	11.7788	up	up	correct
GHC.US	Graham Holdings Company	20201211	450.36	462.365	450.1	454.43	29592	449.9738	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20201211	12.65	12.73	12.3	12.63	31545	12.63	down	down	correct
GHL.US	Greenhill & Co. Inc	20201211	13.83	14.16	13.7	13.85	44971	13.6818	up	up	correct
GHLD.US	Guild Holdings Company	20201211	14.93	15.46	14.93	15.46	36000	13.6071	up	down	incorrect
GHM.US	Graham Corporation	20201211	15.09	15.17	14.985	15.02	36900	14.5669	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201211	14.4	14.44	14.29	14.31	95033	13.1806	down	down	correct
GIB.US	CGI Inc	20201211	74.83	75.83	74.32	75.59	137489	75.59	up	up	correct
GIC.US	Global Industrial Company	20201211	35.9	36.7	35.869	36.45	76766	33.0871	up	down	incorrect
GIK.US	WS	20201211	14.3	14.43	12.4	12.7	12597764	12.7	down	down	correct
GIL.US	Gildan Activewear Inc	20201211	27.83	27.93	27.028	27.06	361208	26.6534	down	down	correct
GIM.US	Templeton Global Income Fund	20201211	5.44	5.44	5.415	5.42	461702	5.0456	down	down	correct
GIS.US	General Mills Inc	20201211	58.79	59.46	58.63	59.32	2351824	57.351	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201211	10.45	10.47	10.281	10.42	4788	9.8149	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201211	24.68	24.89	24.68	24.89	1200	24.2021	up	up	correct
GKOS.US	Glaukos Corporation	20201211	67.61	69.71	66.81	67.44	308800	67.44	down	down	correct
GLOB.US	Globant S.A	20201211	177.94	180.92	176.94	180.6	146241	180.6	up	down	incorrect
GLOG.US	PA	20201211	22.72	23	22.71	23	26380	21.5291	up	down	incorrect
GLOP.US	PC	20201211	16.26	16.3357	16.02	16.19	12085	14.8054	down	up	incorrect
GLT.US	Glatfelter Corporation	20201211	16.65	17	16.65	16.91	78111	16.3199	up	up	correct
GLW.US	Corning Incorporated	20201211	36.29	36.55	35.45	35.64	6257196	34.7971	down	up	incorrect
GM.US	General Motors Company	20201211	42.48	42.68	41.62	41.92	15555600	41.92	down	down	correct
GME.US	GameStop Corp	20201211	13.91	14	13.02	13.31	7496868	13.31	down	up	incorrect
GMED.US	Globus Medical Inc	20201211	59.32	60.31	59.32	60.16	304856	60.16	up	down	incorrect
GMRE.US	PA	20201211	26.35	26.4043	26.28	26.28	2900	24.4721	down	down	correct
GMS.US	GMS Inc	20201211	28.21	28.34	27.77	27.95	236500	27.95	down	up	incorrect
GNE.US	PA	20201211	8.68	8.685	8.68	8.685	833	8.0885	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20201211	7.81	7.815	7.15	7.4	1325889	7.2522	down	down	correct
GNL.US	PB	20201211	25.6855	25.69	25.6	25.6	15912	24.3571	down	down	correct
GNRC.US	Generac Holdings Inc	20201211	211.56	219.985	211.46	217.28	728528	217.28	up	up	correct
GNT.US	PA	20201211	26.02	26.02	26.02	26.02	200	25.0613
GNW.US	Genworth Financial Inc	20201211	4.28	4.36	4.25	4.32	3643300	4.32	up	up	correct
GOAC.US	WS	20201211	9.95	9.98	9.9	9.97	88959	9.97	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201211	19.29	19.36	19.2	19.24	361775	17.1561	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201211	10.73	10.8	10.565	10.7	1825948	10.7	down	down	correct
GOLD.US	Barrick Gold Corporation	20201211	23.08	23.31	22.84	22.9	13964430	22.0587	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20201211	38.72	39.2232	38.221	38.63	163711	38.1136	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20201211	31.04	31.28	30.06	30.65	1326100	30.65	down	down	correct
GOTU.US	Gaotu Techedu Inc	20201211	64.5	64.89	61.6	62.21	4093200	62.21	down	down	correct
GPC.US	Genuine Parts Company	20201211	96.69	97.79	96.195	97.06	829703	94.4946	up	up	correct
GPI.US	Group 1 Automotive Inc	20201211	119.78	123.21	118.6	122.33	141656	121.3622	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201211	27.62	27.75	27.62	27.66	10788	26.3985	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201211	16.21	16.4	16.19	16.35	2402498	16.0161	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201211	6.54	6.55	6.5	6.54	171617	5.996
GPMT.US	Granite Point Mortgage Trust Inc	20201211	9.91	10.05	9.75	9.96	333356	9.0013	up	down	incorrect
GPN.US	Global Payments Inc	20201211	192.35	194.7072	191.52	192.06	1109210	190.8389	down	up	incorrect
GPRK.US	GeoPark Limited	20201211	11.37	12.1	11.05	11.77	98853	11.6554	up	down	incorrect
GPS.US	The Gap Inc	20201211	21.55	21.5699	20.76	20.85	6214592	20.5051	down	down	correct
GPX.US	GP Strategies Corporation	20201211	12.51	12.72	12.07	12.27	19500	12.27	down	down	correct
GRC.US	The Gorman	20201211	34.87	35.57	34.56	35.38	31773	34.7674	up	down	incorrect
GRP.US	UN	20201211	60.45	60.73	60.3936	60.3936	894	57.7202	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201211	11.54	11.549	11.3	11.44	56964	10.9289	down	down	correct
GS.US	The Goldman Sachs Group Inc	20201211	240.81	241.2	237.1	239.99	2077419	235.8497	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20201211	10.73	10.95	10.6601	10.71	892997	10.71	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20201211	19.02	19.29	18.98	19.21	178027	17.3717	up	up	correct
GSK.US	GlaxoSmithKline plc	20201211	37.77	37.8467	37.4601	37.59	4246607	35.5282	down	down	correct
GSL.US	PB	20201211	24.64	24.75	24.64	24.72	21594	22.2083	up	up	correct
GSLD.US	GSLD	20201211	25.08	25.12	24.972	25.11	5900	24.638	up	up	correct
GTES.US	Gates Industrial Corporation plc	20201211	13.17	13.45	13.04	13.27	130600	13.27	up	up	correct
GTLS.US	Chart Industries Inc	20201211	111.34	115.18	111.225	114.24	260907	114.24	up	up	correct
GTN.US	Gray Television Inc	20201211	18.72	18.84	18.31	18.39	815481	18.1162	down	up	incorrect
GTNA.US	Gray Television Inc	20201211	16.3	16.3	16.3	16.3	355	16.2299
GTS.US	Triple	20201211	22.47	22.47	21.51	21.57	74500	21.57	down	down	correct
GTY.US	Getty Realty Corp	20201211	28.53	28.97	28.53	28.78	157048	26.9507	up	up	correct
GUT.US	The Gabelli Utility Trust	20201211	7.92	7.95	7.8	7.85	86112	7.2773	down	down	correct
GVA.US	Granite Construction Incorporated	20201211	26.97	27.97	26.9	27.02	323668	26.6282	up	up	correct
GWB.US	Great Western Bancorp Inc	20201211	18.62	19	18.513	18.85	346534	18.7822	up	up	correct
GWRE.US	Guidewire Software Inc	20201211	122.23	124.43	121.9	123.23	920270	123.23	up	up	correct
GWW.US	W.W. Grainger Inc	20201211	400	405.88	400	403.53	265562	397.6281	up	up	correct
GYC.US	Cabco Series 2004	20201211	19.8	19.92	19.6	19.84	455767	19.84	up	up	correct
H.US	Hyatt Hotels Corporation	20201211	74.65	75.83	73.44	73.58	800600	73.58	down	up	incorrect
HAE.US	Haemonetics Corporation	20201211	116.87	117.99	116.24	117.35	258516	117.35	up	up	correct
HAL.US	Halliburton Company	20201211	19.75	20	19.4	19.83	10482730	19.6711	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201211	54.85	56.74	54.26	56.59	854390	54.8725	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201211	17.58	17.9199	17.26	17.58	33587	17.1988
HBI.US	Hanesbrands Inc	20201211	14.03	14.275	13.84	13.96	4593246	13.5182	down	down	correct
HBM.US	Hudbay Minerals Inc	20201211	6.62	6.68	6.44	6.53	1034019	6.5144	down	up	incorrect
HCA.US	HCA Healthcare Inc	20201211	160.32	161.44	156.67	157.57	1153183	155.9563	down	down	correct
HCC.US	Warrior Met Coal Inc	20201211	20.56	20.9099	18.89	19.46	632454	19.2637	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201211	687.8	687.8	687.8	687.8	1450	687.534
HCHC.US	HC2 Holdings Inc	20201211	3.67	3.89	3.44	3.65	874900	3.65	down	down	correct
HCI.US	HCI Group Inc	20201211	52.3	52.6	50.99	51.1	35917	50.1555	down	down	correct
HCXY.US	Hercules Capital Inc	20201211	26.81	26.81	26.65	26.65	533	25.1337	down	up	incorrect
HD.US	The Home Depot Inc	20201211	263.36	265.3618	262.646	264.55	3454512	259.1365	up	up	correct
HDB.US	HDFC Bank Limited	20201211	67.18	68.14	66.75	66.76	1938706	66.2726	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20201211	37.3	37.77	37.27	37.47	437444	36.2335	up	up	correct
HEI.US	HEICO Corporation	20201211	130.8	132.24	130.025	131.86	433901	131.6944	up	up	correct
HEP.US	Holly Energy Partners L.P	20201211	14.45	15.1	14.4	14.86	687477	13.7746	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201211	11.63	11.65	11.51	11.51	93731	10.7511	down	up	incorrect
HES.US	Hess Corporation	20201211	56.75	57.42	56.01	56.63	1947140	55.6489	down	down	correct
HESM.US	Hess Midstream LP	20201211	20.84	21.25	20.54	21.22	173553	19.5924	up	up	correct
HFC.US	HollyFrontier Corporation	20201211	28.54	28.595	27.22	27.48	3244787	27.2296	down	down	correct
HFRO.US	PA	20201211	26.095	26.18	26.09	26.1561	6958	24.5195	up	up	correct
HGLB.US	Highland Global Allocation Fund	20201211	6.64	6.67	6.47	6.6	159525	5.9091	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20201211	30.1	30.74	29.69	29.84	610141	29.84	down	down	correct
HHC.US	The Howard Hughes Corporation	20201211	78.01	78.3899	76.92	77.61	201892	77.61	down	up	incorrect
HI.US	Hillenbrand Inc	20201211	38.33	39.04	38.12	38.4	358036	37.4782	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20201211	46.84	47.26	46.23	46.24	1331088	45.19	down	down	correct
HIGA.US	WS	20201211	10	10	9.75	9.76	1265	9.76	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20201211	173.97	179.28	173.97	177.7	446845	173.6161	up	up	correct
HIL.US	Hill International Inc	20201211	1.99	2.06	1.95	1.97	173400	1.97	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201211	5	5.02	4.99	5	771454	4.6264
HIW.US	Highwoods Properties Inc	20201211	39.14	39.57	38.92	39.29	720991	37.5802	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201211	6.94	6.97	6.86	6.93	139722	6.336	down	down	correct
HKIB.US	AMTD International Inc	20201211	6.5	6.5	6.46	6.5	18300	6.5
HL.US	PB	20201211	55.755	55.755	55.755	55.755	0	52.384
HLF.US	Herbalife Nutrition Ltd	20201211	49.45	49.55	48.41	48.83	689593	48.83	down	down	correct
HLI.US	Houlihan Lokey Inc	20201211	69.63	70.66	69.445	70.1	336422	68.731	up	up	correct
HLIO.US	Helios Technologies Inc.	20201211	51.31	53.17	51.31	52.54	52176	52.2689	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20201211	106.81	107.61	104.3	104.74	2302741	104.74	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20201211	4.32	4.37	4.11	4.19	2238548	4.19	down	down	correct
HMC.US	Honda Motor Co. Ltd	20201211	29.36	29.46	29.19	29.34	596976	28.6222	down	down	correct
HMLP.US	PA	20201211	25.8	25.97	25.8	25.85	4539	23.5939	up	up	correct
HMN.US	Horace Mann Educators Corporation	20201211	42.29	42.92	42.11	42.67	144625	41.0711	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20201211	4.22	4.28	4.12	4.14	4808191	4.0468	down	down	correct
HNGR.US	Hanger Inc	20201211	23.83	24.47	22.97	23.11	93389	23.11	down	down	correct
HNI.US	HNI Corporation	20201211	36.62	37.3	36.42	37.1	217684	35.9698	up	up	correct
HNP.US	Huaneng Power International Inc	20201211	14.05	14.05	13.76	13.89	38747	12.9042	down	down	correct
HOG.US	Harley	20201211	38.8	39.07	37.79	38.06	1925920	37.4789	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201211	19.24	19.59	19.21	19.29	403113	18.9555	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20201211	34.89	35	33.35	33.8	181600	33.8	down	down	correct
HP.US	Helmerich & Payne Inc	20201211	25.56	25.685	24.73	25.31	992826	24.3903	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20201211	11.98	12.165	11.96	11.99	6710269	11.6153	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201211	18.53	18.6	18.5	18.6	76203	17.3276	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20201211	19.41	19.5	19.41	19.43	54604	18.0979	up	down	incorrect
HPQ.US	HP Inc	20201211	23.01	23.345	22.9074	23.11	7718886	22.5081	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20201211	16.82	16.92	16.82	16.9	111898	15.7393	up	up	correct
HPX.US	HPX Corp	20201211	9.84	10.008	9.84	9.98	28300	9.98	up	up	correct
HQH.US	Tekla Healthcare Investors	20201211	22.42	22.52	22.18	22.37	137802	20.6108	down	down	correct
HQL.US	Tekla Life Sciences Investors	20201211	18.85	19.04	18.85	18.97	102667	17.4861	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20201211	29.45	29.85	29.375	29.57	795675	28.4272	up	down	incorrect
HRB.US	H&R Block Inc	20201211	15.86	16.08	15.52	15.91	4542425	15.2057	up	up	correct
HRC.US	Hill	20201211	97.22	98	95.4	96.1	372858	95.308	down	down	correct
HRI.US	Herc Holdings Inc	20201211	62.35	64.01	61.99	63.72	117967	63.5487	up	up	correct
HRL.US	Hormel Foods Corporation	20201211	46.71	47.49	46.57	47.2	1599319	46.1984	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20201211	10	10.11	9.65	9.68	127500	9.3213	down	down	correct
HSBC.US	HSBC Holdings plc	20201211	26.5	26.6	26.37	26.55	1852428	25.5829	up	up	correct
HSC.US	Harsco Corporation	20201211	17.89	18.16	17.48	17.52	207918	17.52	down	down	correct
HSY.US	The Hershey Company	20201211	148.99	150.2	148.98	149.11	608687	146.1463	up	up	correct
HT.US	PE	20201211	19.4	19.61	19.03	19.05	3007	16.9615	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20201211	25.85	26.25	25.845	26.18	1791945	25.281	up	up	correct
HTD.US	John Hancock Tax	20201211	21	21.2	21	21.19	78123	19.7683	up	down	incorrect
HTGC.US	Hercules Capital Inc	20201211	13.75	13.93	13.7	13.87	400134	12.6723	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20201211	25.8	26.061	25.725	25.97	316290	25.6096	up	up	correct
HTY.US	John Hancock Investments	20201211	5.47	5.52	5.461	5.5	68409	4.9889	up	up	correct
HUBB.US	Hubbell Incorporated	20201211	159.15	161.015	158.09	160.4	322166	157.1306	up	up	correct
HUBS.US	HubSpot Inc	20201211	391.81	396.65	387.28	391.34	361607	391.34	down	down	correct
HUM.US	Humana Inc	20201211	397.73	397.93	388.49	391.13	795870	388.5848	down	up	incorrect
HUN.US	Huntsman Corporation	20201211	25.56	25.79	25.37	25.61	1823400	24.8124	up	up	correct
HUYA.US	HUYA Inc	20201211	19.95	20.35	19.65	20.35	4736600	20.35	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201211	25.81	26.615	25.81	26.06	132444	23.8898	up	up	correct
HWM.US	Howmet Aerospace Inc	20201211	25.86	26.67	25.77	26.43	3822393	26.3954	up	up	correct
HXL.US	Hexcel Corporation	20201211	53.53	53.94	51.2	51.79	859863	51.79	down	down	correct
HY.US	Hyster	20201211	55.47	56.86	54.39	55.7	55951	54.5035	up	up	correct
HYB.US	The New America High Income Fund Inc	20201211	8.64	8.69	8.6	8.6	52885	7.9764	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201211	15.04	15.17	15.04	15.16	61437	14.0021	up	up	correct
HYLN.US	WT	20201211	5.6	6	5.44	5.77	412529	5.77	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201211	11.7	11.75	11.68	11.7	309561	10.7541
HZN.US	Horizon Global Corporation	20201211	8.96	9.05	8.9	8.99	48500	8.99	up	up	correct
HZO.US	MarineMax Inc	20201211	31.07	31.13	30.12	30.78	278500	30.78	down	down	correct
HZON.US	WS	20201211	10.18	10.4	9.93	10.2	305865	10.2	up	up	correct
IAA.US	IAA Inc	20201211	59.49	61.61	59.49	61.25	566300	61.25	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201211	8.58	8.6099	8.51	8.56	60500	7.7813	down	down	correct
IAG.US	IAMGOLD Corporation	20201211	3.57	3.59	3.49	3.54	2780700	3.54	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201211	42	45.0156	42	44.67	7724	43.8494	up	up	correct
IBM.US	International Business Machines Corporation	20201211	123.9685	125.3972	123.4989	124.1583	4481416	113.0122	up	up	correct
IBN.US	ICICI Bank Limited	20201211	14.05	14.16	14.04	14.1	5953551	14.0583	up	up	correct
IBP.US	Installed Building Products Inc	20201211	93.82	95	92.92	93.76	111905	92.8417	down	down	correct
ICD.US	Independence Contract Drilling Inc	20201211	3.67	3.6913	3.46	3.55	172991	3.55	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201211	108.81	109.72	108.12	108.82	1985289	107.3323	up	up	correct
ICL.US	ICL Group Ltd	20201211	4.74	4.77	4.62	4.72	53279	4.2987	down	down	correct
IDA.US	IDACORP Inc	20201211	92.76	94.16	92.54	93.87	317501	91.1956	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201211	10.36	10.41	10.31	10.41	49389	9.64	up	up	correct
IDT.US	IDT Corporation	20201211	12.91	13	12.43	12.69	152447	12.69	down	down	correct
IEX.US	IDEX Corporation	20201211	191.02	193.44	190.17	192.93	304257	191.0287	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20201211	112.01	112.42	109.53	111.04	1482413	107.827	down	down	correct
IFN.US	The India Fund Inc	20201211	19.7	19.7844	19.63	19.73	67095	17.1403	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201211	31.4	31.67	29.93	30.05	53240	28.4102	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201211	8.73	8.75	8.71	8.75	89218	8.0489	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201211	5.18	5.22	5.17	5.2	233115	4.7853	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201211	21.69	21.93	21.61	21.74	38028	20.8957	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201211	6.71	6.735	6.65	6.71	310725	6.2019
IGT.US	International Game Technology PLC	20201211	15.66	15.77	14.63	14.74	2809435	14.6331	down	down	correct
IH.US	iHuman Inc	20201211	23.41	23.5989	22.56	22.77	24628	22.77	down	down	correct
IHC.US	Independence Holding Company	20201211	40.63	40.63	39.99	39.99	3964	39.4219	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201211	7.32	7.37	7.31	7.36	58770	6.7052	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20201211	63.86	64.2	62.945	63.14	86529	63.14	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201211	8.5	8.58	8.44	8.56	68451	8.0203	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20201211	8.61	8.94	8.61	8.89	49316	8.367	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201211	20.46	20.6096	20.46	20.5	21185	19.7151	up	up	correct
IIIN.US	Insteel Industries Inc	20201211	23.68	24.0453	23.22	23.55	36632	22.3594	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20201211	15.68	15.7	15.65	15.7	50232	14.9182	up	down	incorrect
IIPR.US	PA	20201211	30.95	31.28	30.6115	30.6115	2144	28.718	down	down	correct
IMAX.US	IMAX Corporation	20201211	15.5	15.75	15.1368	15.35	1988776	15.35	down	down	correct
IMPX.US	WS	20201211	10.35	10.52	10	10.22	420039	10.22	down	down	correct
INFO.US	IHS Markit Ltd	20201211	89.03	90.54	89.02	89.33	3237279	88.6584	up	up	correct
INFY.US	Infosys Limited	20201211	15.61	15.8	15.61	15.74	7196400	15.4409	up	up	correct
ING.US	ING Groep N.V	20201211	9.56	9.6071	9.5	9.52	3006134	9.0327	down	down	correct
INGR.US	Ingredion Incorporated	20201211	80.73	81.16	80.43	80.86	332934	78.5022	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20201211	9.36	9.7	9.21	9.23	956046	9.23	down	down	correct
INS.US	Intelligent Systems Corporation	20201211	42.1	43.1	42.1	43.02	44200	43.02	up	up	correct
INSI.US	Insight Select Income Fund	20201211	21.27	21.4562	21.08	21.18	24092	19.4345	down	down	correct
INSP.US	Inspire Medical Systems Inc	20201211	194.23	199.063	192.9	196.64	186400	196.64	up	up	correct
INSW.US	PA	20201211	25.67	25.67	25.67	25.67	507	25.67
INT.US	World Fuel Services Corporation	20201211	30.85	31.03	30.4	30.75	522944	30.2832	down	down	correct
INVH.US	Invitation Homes Inc	20201211	28.94	29.13	28.65	28.96	2442251	28.4164	up	down	incorrect
IO.US	ION Geophysical Corporation	20201211	2.7	2.7	2.51	2.56	436700	2.56	down	up	incorrect
IP.US	International Paper Company	20201211	48.37	48.89	48.06	48.63	1853183	44.4003	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20201211	23.75	24.22	23.61	23.92	3674463	23.1259	up	up	correct
IPI.US	Intrepid Potash Inc	20201211	15.88	16.23	15.37	16.22	103099	16.22	up	up	correct
IPOD.US	WT	20201211	3.9	3.9	3.15	3.55	100770	3.55	down	down	correct
IPOF.US	WS	20201211	11.4	11.53	11.0201	11.44	2737801	11.44	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20201211	12.91	12.95	12.8601	12.89	56984	12.2557	down	down	correct
IQV.US	IQVIA Holdings Inc	20201211	167.4	168.59	165.52	167.81	1069165	167.81	up	up	correct
IR.US	Ingersoll Rand Inc	20201211	44.3	44.63	44.08	44.32	2631589	44.3047	up	up	correct
IRL.US	The New Ireland Fund Inc	20201211	9.94	10.0489	9.932	9.96	7614	7.9643	up	up	correct
IRM.US	Iron Mountain Incorporated	20201211	30.19	30.575	30.12	30.38	4349517	28.1391	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20201211	13.11	13.23	13.05	13.22	360415	12.7913	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201211	14.8	14.87	14.7601	14.84	125785	13.7165	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201211	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201211	154.88	156.865	153.255	154.77	330866	154.77	down	down	correct
ITCB.US	Itaú Corpbanca	20201211	4.66	4.7	4.65	4.68	12500	4.68	up	up	correct
ITGR.US	Integer Holdings Corporation	20201211	78.71	79.44	77.5	79.25	161371	79.25	up	up	correct
ITT.US	ITT Inc	20201211	76.47	77.94	76.47	77.69	427187	76.9521	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20201211	6.1655	6.2454	6.1355	6.2355	39462578	4.9724	up	up	correct
ITW.US	Illinois Tool Works Inc	20201211	201.09	204.31	201	203.56	908651	199.2197	up	up	correct
IVC.US	Invacare Corporation	20201211	9.02	9.18	8.8	9.05	134228	9.05	up	up	correct
IVH.US	Ivy Funds	20201211	13.04	13.07	13.03	13.07	41018	12.1355	up	down	incorrect
IVR.US	PC	20201211	23.41	23.41	23.1	23.38	6605	21.6928	down	down	correct
IVZ.US	Invesco Ltd	20201211	17.23	17.91	16.975	17.86	12292190	17.4	up	down	incorrect
IX.US	ORIX Corporation	20201211	75.16	75.58	74.81	75.25	20054	73.6334	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20201211	108.59	109.465	108.07	108.65	494388	107.9586	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20201211	7.18	7.23	7.05	7.1	26300	7.1	down	down	correct
JBGS.US	JBG SMITH Properties	20201211	31.4	31.88	31.24	31.44	269111	30.5344	up	up	correct
JBL.US	Jabil Inc	20201211	39.76	40.42	39.32	39.62	680415	39.3842	down	down	correct
JBT.US	John Bean Technologies Corporation	20201211	120.55	124.27	119.91	120.78	220343	120.4351	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201211	13.77	13.79	13.68	13.79	35323	12.1634	up	down	incorrect
JCI.US	Johnson Controls International plc	20201211	45.43	45.7	45.25	45.55	4008348	44.5555	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201211	8.11	8.165	8.09	8.16	130904	7.6641	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201211	8.8	8.98	8.79	8.98	50864	8.2933	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20201211	23.41	23.56	23.2	23.38	1305168	22.7665	down	down	correct
JELD.US	JELD	20201211	23.53	24.04	23.19	23.29	371900	23.29	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201211	7.5652	7.66	7.543	7.61	23226	7.2305	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20201211	9.43	9.49	9.43	9.46	4553	9.0463	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201211	8.81	8.83	8.76	8.77	456159	8.1405	down	down	correct
JGH.US	Nuveen Global High Income Fund	20201211	15.26	15.3728	15.19	15.24	41547	13.9624	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201211	9.59	9.65	9.52	9.56	26451	9.1296	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201211	9.21	9.22	9.1538	9.19	113156	9.0205	down	up	incorrect
JHG.US	Janus Henderson Group plc	20201211	32.32	32.69	32.16	32.56	788438	31.3043	up	up	correct
JHI.US	John Hancock Investors Trust	20201211	17.09	17.23	17.09	17.14	24609	15.8384	up	up	correct
JHS.US	John Hancock Income Securities Trust	20201211	15.56	15.78	15.545	15.63	30866	14.8474	up	up	correct
JHX.US	James Hardie Industries plc	20201211	27.63	27.94	27.5	27.94	15826	27.057	up	up	correct
JILL.US	J.Jill Inc	20201211	4.3	4.3	4.11	4.27	57300	4.27	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201211	55.87	56.04	51.63	53	5346423	53	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20201211	151.02	153.22	148.19	148.27	834147	148.27	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20201211	19.84	19.84	19.56	19.67	34659	18.7153	down	down	correct
JMIA.US	Jumia Technologies AG	20201211	38	40.7798	36.07	38.13	18549796	38.13	up	up	correct
JMM.US	Nuveen Multi	20201211	7.25	7.5	7.16	7.16	14152	6.8058	down	down	correct
JMP.US	JMP Group LLC	20201211	3.44	3.55	3.31	3.55	10282	3.4357	up	up	correct
JNJ.US	Johnson & Johnson	20201211	151.53	153.41	151.23	152.95	5973255	149.1901	up	up	correct
JNPR.US	Juniper Networks Inc	20201211	21.5	22.02	21.42	21.92	3828361	21.2899	up	up	correct
JOE.US	The St. Joe Company	20201211	35	36.47	34.9432	36.42	470509	36.175	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201211	9.72	9.755	9.63	9.67	70232	8.6487	down	up	incorrect
JP.US	Jupai Holdings Limited	20201211	1.86	1.87	1.837	1.859	9800	1.859	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201211	9.3	9.34	9.28	9.29	251315	8.6471	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201211	24.15	24.38	24.111	24.37	71279	22.7707	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201211	9.55	9.59	9.51	9.56	324319	8.9346	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201211	23.79	24.11	23.79	24.11	19773	22.6493	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201211	6.42	6.43	6.38	6.4	822770	5.7186	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20201211	13.32	13.71	13.295	13.3	125809	12.2395	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201211	8.73	8.74	8.69	8.72	263785	8.0917	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20201211	8.5	8.57	8.49	8.54	46336	7.788	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201211	13.21	13.22	13.15	13.2	48388	12.2437	down	down	correct
JT.US	Jianpu Technology Inc	20201211	2.62	2.67	2.52	2.55	120500	2.55	down	up	incorrect
JTA.US	Nuveen Tax	20201211	9.25	9.46	9.25	9.4	119828	8.7506	up	up	correct
JTD.US	Nuveen Tax	20201211	13.86	14.14	13.86	14.12	67680	13.0797	up	up	correct
JW.US	B	20201211	43.17	43.17	43.17	43.17	45	42.8455
JWN.US	Nordstrom Inc	20201211	31.2	31.5	30.23	30.82	5852753	30.82	down	up	incorrect
K.US	Kellogg Company	20201211	61.64	62.46	61.5228	62.11	2140321	59.8442	up	up	correct
KAI.US	Kadant Inc	20201211	136	136.67	133.72	135.38	24581	134.6138	down	up	incorrect
KAMN.US	Kaman Corporation	20201211	56.09	57.0165	55.965	56.65	47937	55.4422	up	up	correct
KAR.US	KAR Auction Services Inc	20201211	18.79	19.27	18.745	18.75	2526316	18.75	down	down	correct
KB.US	KB Financial Group Inc	20201211	43	43.08	42.47	43.01	267170	41.3608	up	up	correct
KBH.US	KB Home	20201211	34.32	34.84	33.78	34.08	871553	33.6143	down	down	correct
KBR.US	KBR Inc	20201211	28.45	28.77	28.26	28.39	1026234	27.9856	down	down	correct
KEN.US	Kenon Holdings Ltd	20201211	26.15	26.15	26.15	26.15	171	23.5502
KEP.US	Korea Electric Power Corporation	20201211	10.76	10.84	10.6701	10.74	103009	10.2519	down	up	incorrect
KEX.US	Kirby Corporation	20201211	55.18	56.13	54.44	54.49	232620	54.49	down	down	correct
KEY.US	PK	20201211	27.67	27.81	27.5556	27.57	38706	26.1591	down	down	correct
KEYS.US	Keysight Technologies Inc	20201211	124.52	126.43	123.7	126.3	1080437	126.3	up	down	incorrect
KF.US	The Korea Fund Inc	20201211	38.81	38.9525	38.6546	38.948	2588	30.1807	up	up	correct
KFS.US	Kingsway Financial Services Inc	20201211	4.3	4.39	4.25	4.29	37100	4.29	down	down	correct
KFY.US	Korn Ferry	20201211	40.51	41.34	40.51	40.91	221817	40.5439	up	up	correct
KGC.US	Kinross Gold Corporation	20201211	7.36	7.37	7.13	7.2	18082862	7.0676	down	down	correct
KIM.US	PM	20201211	26.65	26.68	26.53	26.57	10804	25.2919	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201211	14.31	14.39	14.292	14.34	103541	13.2583	up	down	incorrect
KKR.US	PC	20201211	57.4272	57.75	57.1	57.665	121442	56.4136	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20201211	40.51	41.09	39.86	41.03	2187880	40.2502	up	up	correct
KLR.US	Kaleyra Inc	20201211	9.8	9.8	9.01	9.11	338200	9.11	down	down	correct
KMB.US	Kimberly	20201211	133.67	136.72	133.6634	136	1816675	131.4561	up	up	correct
KMI.US	Kinder Morgan Inc	20201211	14.65	14.75	14.52	14.75	13666310	13.8284	up	up	correct
KMPR.US	Kemper Corporation	20201211	77.96	79.64	77.55	77.79	204115	76.4194	down	down	correct
KMT.US	Kennametal Inc	20201211	37.48	38.45	37.21	38.15	464170	37.3535	up	down	incorrect
KMX.US	CarMax Inc	20201211	93.9	94.95	93.39	93.93	808049	93.93	up	up	correct
KN.US	Knowles Corporation	20201211	17.47	17.6	17.12	17.38	322782	17.38	down	down	correct
KNL.US	Knoll Inc	20201211	14.53	14.67	14.215	14.25	155696	14.1119	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201211	15.34	15.3999	15.05	15.26	102540	13.6633	down	down	correct
KNX.US	Knight	20201211	41.19	41.8	40.91	41.05	1839978	40.742	down	down	correct
KO.US	The Coca	20201211	52.8	53.54	52.78	53.35	10638100	51.7195	up	up	correct
KODK.US	Eastman Kodak Company	20201211	9.9	10.12	9.38	10.1	6551480	10.1	up	up	correct
KOF.US	Coca	20201211	46.1	46.151	45.45	45.6	88688	43.4074	down	up	incorrect
KOP.US	Koppers Holdings Inc	20201211	27.05	27.13	26.24	26.5	138306	26.5	down	down	correct
KOS.US	Kosmos Energy Ltd	20201211	2.39	2.4	2.16	2.35	12544700	2.35	down	down	correct
KR.US	The Kroger Co	20201211	31.25	31.54	31.14	31.34	10604017	30.7149	up	up	correct
KRA.US	Kraton Corporation	20201211	28.44	28.79	27.74	27.81	198694	27.81	down	down	correct
KRC.US	Kilroy Realty Corporation	20201211	60.58	61.5	59.8801	60.35	745809	58.5009	down	down	correct
KRG.US	Kite Realty Group Trust	20201211	15.12	15.24	14.8	15.1	223627	14.5778	down	down	correct
KRO.US	Kronos Worldwide Inc	20201211	14.51	14.65	14.3	14.33	201867	13.6408	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20201211	9.04	9.18	8.77	8.91	126351	8.0819	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201211	11.47	11.53	11.45	11.52	28918	10.9518	up	down	incorrect
KSS.US	Kohl's Corporation	20201211	38.65	39.12	37.63	38.24	5924566	37.5561	down	up	incorrect
KSU.US	P	20201211	30.5394	30.5394	30.5394	30.5394	0	29.7155
KT.US	KT Corporation	20201211	11.22	11.27	11.15	11.19	726820	10.5922	down	down	correct
KTB.US	Kontoor Brands Inc	20201211	45.1	45.65	42.84	43.75	521420	42.4415	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20201211	11.46	11.5066	11.46	11.49	24968	10.9463	up	up	correct
KTN.US	Credit	20201211	34.31	34.31	33.8556	34	2600	31.9612	down	up	incorrect
KW.US	Kennedy	20201211	16.96	17.255	16.95	17.1	362893	16.3545	up	up	correct
KWR.US	Quaker Chemical Corporation	20201211	249.64	253.22	247.575	252.9	60425	251.2451	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201211	6.45	6.5595	6.39	6.5	1020033	5.964	up	up	correct
L.US	Loews Corporation	20201211	42.99	43.91	42.98	43.66	870148	43.4613	up	up	correct
LAC.US	Lithium Americas Corp	20201211	9.92	9.9927	9.2377	9.45	4471300	9.45	down	down	correct
LAD.US	Lithia Motors Inc	20201211	271.09	275.38	268.08	270.69	182373	269.688	down	down	correct
LADR.US	Ladder Capital Corp	20201211	9.48	9.58	9.43	9.52	761331	8.8555	up	up	correct
LAIX.US	LAIX Inc	20201211	1.47	1.48	1.44	1.48	74200	1.48	up	up	correct
LAZ.US	Lazard Ltd	20201211	40.28	40.85	40.16	40.75	567500	39.1312	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20201211	10.78	11.08	10.57	11.08	704700	11.08	up	down	incorrect
LC.US	LendingClub Corporation	20201211	9.04	9.21	8.86	9.1	2193543	9.1	up	up	correct
LCI.US	Lannett Company Inc	20201211	6.57	6.62	6.36	6.52	267500	6.52	down	down	correct
LCII.US	LCI Industries	20201211	126.88	129	126.88	127.9	85228	124.9177	up	up	correct
LDOS.US	Leidos Holdings Inc	20201211	104.03	106.57	103.46	105.42	847219	103.5694	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201211	25.35	25.63	25.3	25.63	34505	23.5357	up	up	correct
LEA.US	Lear Corporation	20201211	154.65	156.645	154.62	155.01	507232	153.4683	up	up	correct
LEAF.US	Leaf Group Ltd	20201211	4.9	5.19	4.6999	4.9	770416	4.9
LEAP.US	WS	20201211	13.04	13.63	13.0035	13.33	14765	13.33	up	up	correct
LEG.US	Leggett & Platt Incorporated	20201211	42.11	42.83	41.12	41.17	695860	39.3582	down	up	incorrect
LEJU.US	Leju Holdings Limited	20201211	2.47	2.58	2.28	2.42	376600	2.42	down	down	correct
LEN.US	Lennar Corporation	20201211	72.75	73.85	72.21	72.76	2026735	71.9987	up	up	correct
LENB.US	Lennar Corporation	20201211	58.12	59.12	58.0505	58.4	39992	57.8329	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20201211	8.58	8.6	8.57	8.6	28081	8.2081	up	down	incorrect
LEVI.US	Levi Strauss & Co	20201211	20.45	20.68	20.295	20.49	1565629	20.285	up	up	correct
LFC.US	China Life Insurance Company Limited	20201211	11.1	11.105	10.9	10.9	431569	10.356	down	down	correct
LGC.US	U	20201211	1.7	1.7	1.7	1.7	1892	1.7
LGF.US	B	20201211	8.87	9.025	8.69	8.74	507094	8.74	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20201211	9.66	9.84	9.47	9.5	609634	9.5	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201211	17.3	17.37	17.07	17.37	27507	15.7334	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20201211	206.57	207.49	202.67	204.16	870106	204.16	down	down	correct
LHX.US	L3Harris Technologies Inc	20201211	186.75	189.97	185.41	189.18	1055666	185.612	up	up	correct
LII.US	Lennox International Inc	20201211	276.22	281.07	274.92	280.42	250655	277.3352	up	up	correct
LIN.US	Linde plc	20201211	248.33	249.96	247.4333	249.4	1328935	245.8042	up	up	correct
LINX.US	Linx S.A	20201211	7.12	7.44	7.12	7.28	21800	7.1732	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201211	2.46	2.56	2.4	2.5	311100	2.5	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20201211	31	32	29.95	30.6	394379	30.6	down	down	correct
LLY.US	Eli Lilly and Company	20201211	159.72	161.18	159.06	160.04	3435693	157.6546	up	up	correct
LMND.US	Lemonade Inc	20201211	100.75	101.25	87.57	91.59	5590400	91.59	down	down	correct
LMT.US	Lockheed Martin Corporation	20201211	354.55	363.12	354.19	361.71	1410012	351.0833	up	up	correct
LNC.US	Lincoln National Corporation	20201211	51.31	51.915	50.67	51.33	1306951	49.9292	up	down	incorrect
LND.US	BrasilAgro	20201211	5.09	5.09	4.9272	5.01	4211	4.6134	down	down	correct
LNN.US	Lindsay Corporation	20201211	119.33	121.205	118.08	119.97	39323	119.0057	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201211	5.87	5.99	5.87	5.95	185100	5.95	up	up	correct
LOW.US	Lowe's Companies Inc	20201211	159.77	160.11	157.48	157.82	5292644	155.5911	down	down	correct
LPG.US	Dorian LPG Ltd	20201211	12.21	12.23	11.74	12.08	440926	11.1579	down	down	correct
LPI.US	Laredo Petroleum Inc	20201211	22.45	23.7899	20.9101	21.79	1697183	21.79	down	down	correct
LPL.US	LG Display Co. Ltd	20201211	7.56	7.56	7.48	7.56	296584	7.56
LPX.US	Louisiana	20201211	38.5	40.07	38.31	39.76	2330059	39.2913	up	up	correct
LRN.US	Stride Inc	20201211	22.71	23.249	22.32	22.72	617524	22.72	up	up	correct
LSI.US	Life Storage Inc	20201211	112.44	114.54	111.975	114.4	915384	73.9188	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20201211	57.24	60.67	57.24	59.07	280700	59.07	up	up	correct
LTC.US	LTC Properties Inc	20201211	37.91	38.69	37.87	38.65	211085	36.1963	up	up	correct
LTHM.US	Livent Corporation	20201211	17	17.69	15.88	16.41	3060800	16.41	down	down	correct
LU.US	Lufax Holding Ltd	20201211	13.9	14.13	13.7	14.07	6345408	14.07	up	up	correct
LUB.US	Luby's Inc	20201211	2.79	2.8227	2.71	2.76	70246	1.6798	down	down	correct
LUMN.US	Lumen Technologies Inc	20201211	10.09	10.26	9.99	10.19	11492500	9.6223	up	up	correct
LUV.US	Southwest Airlines Co	20201211	46	46.59	45.1596	45.88	7638023	45.88	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20201211	57.35	57.8	56.31	56.75	3393102	56.75	down	down	correct
LW.US	Lamb Weston Holdings Inc	20201211	75.93	77.61	75.61	77.28	668063	76.2313	up	up	correct
LXFR.US	Luxfer Holdings PLC	20201211	16.58	16.62	16.02	16.39	76953	15.9861	down	down	correct
LXP.US	PC	20201211	58.14	58.14	58.1	58.1	325	55.0148	down	down	correct
LXU.US	LSB Industries Inc	20201211	2.95	3.05	2.8101	2.89	138878	2.2231	down	down	correct
LYB.US	LyondellBasell Industries N.V	20201211	87.31	88.85	86.82	88.5	1786278	85.8155	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20201211	1.77	1.78	1.75	1.77	8748201	1.7204
LYV.US	Live Nation Entertainment Inc	20201211	71.24	71.96	69.68	70.93	2605621	70.93	down	down	correct
LZB.US	La	20201211	38.61	39.22	38.37	38.8	367660	38.1666	up	up	correct
M.US	Macy's Inc	20201211	11.54	11.605	10.94	11.08	25162175	10.9351	down	down	correct
MA.US	Mastercard Incorporated	20201211	327.09	331.565	325.53	327.42	4178111	325.8217	up	up	correct
MAC.US	The Macerich Company	20201211	11.94	11.94	11.44	11.63	3653158	11.1788	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20201211	31.37	31.55	31.25	31.36	259379	29.4072	down	down	correct
MAN.US	ManpowerGroup Inc	20201211	89.07	91.42	89.05	90.36	376357	88.2282	up	up	correct
MANU.US	Manchester United plc	20201211	16.03	16.16	16	16.09	84358	15.8997	up	down	incorrect
MAS.US	Masco Corporation	20201211	54.26	55.14	54.1	54.35	3289132	53.6066	up	up	correct
MATX.US	Matson Inc	20201211	58.73	58.9734	57.21	57.96	132358	57.1229	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201211	11.69	11.71	11.65	11.71	92995	11.1765	up	down	incorrect
MAX.US	MediaAlpha Inc	20201211	39.2	40.84	36.53	37.77	297146	37.77	down	down	correct
MAXR.US	Maxar Technologies Inc	20201211	34.95	37.79	34.74	37	1887349	36.9465	up	up	correct
MBI.US	MBIA Inc	20201211	7.41	7.41	7.11	7.32	329800	7.32	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201211	8.82	8.83	8.63	8.66	3822067	7.7565	down	up	incorrect
MC.US	Moelis & Company	20201211	43.33	44.6573	43.265	44.59	374201	38.2348	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201211	14.95	14.95	14.86	14.9	51320	14.231	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201211	34.93	35.091	33.27	34.32	12300	34.32	down	down	correct
MCD.US	McDonald's Corporation	20201211	207.47	208.94	206.73	207.76	2770817	203.1096	up	up	correct
MCI.US	Barings Corporate Investors	20201211	13.27	13.3017	13.05	13.12	24680	12.2869	down	down	correct
MCK.US	McKesson Corporation	20201211	176.95	177.09	173.1	174.66	747443	173.0794	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201211	6.69	6.79	6.6603	6.78	151157	6.0374	up	up	correct
MCO.US	Moody's Corporation	20201211	272.82	275.87	271.86	274.64	386595	272.608	up	up	correct
MCR.US	MFS Charter Income Trust	20201211	8.51	8.6	8.4899	8.58	203634	7.8657	up	up	correct
MCS.US	The Marcus Corporation	20201211	11.86	13.05	11.6665	12.66	1205244	12.66	up	up	correct
MCY.US	Mercury General Corporation	20201211	46.08	47.18	46.08	46.77	212521	44.2056	up	up	correct
MD.US	MEDNAX Inc	20201211	23.51	23.81	22.59	22.87	1611797	22.87	down	down	correct
MDC.US	M.D.C. Holdings Inc	20201211	47.7	48.42	47.33	47.85	381197	42.9635	up	up	correct
MDLA.US	Medallia Inc	20201211	33.31	34.68	33.25	34.08	1418700	34.08	up	up	correct
MDLQ.US	Medley LLC	20201211	7.55	7.74	7.2	7.6517	29299	7.2576	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20201211	7.15	7.369	7	7.1	11889	6.7647	down	up	incorrect
MDP.US	Meredith Corporation	20201211	19.79	20.12	19.53	19.56	434026	19.56	down	down	correct
MDT.US	Medtronic plc	20201211	111.59	112.65	111.49	112.38	3843399	109.4653	up	up	correct
MDU.US	MDU Resources Group Inc	20201211	24.44	24.88	24.44	24.78	720245	24.103	up	up	correct
MEC.US	Mayville Engineering Company Inc	20201211	12.98	13.447	12.634	13.18	51100	13.18	up	up	correct
MED.US	Medifast Inc	20201211	194.4	195.49	183.46	184.72	171327	179.1494	down	down	correct
MEG.US	Montrose Environmental Group Inc	20201211	28.85	29.58	28.53	28.89	114299	28.89	up	down	incorrect
MEI.US	Methode Electronics Inc	20201211	37.3	37.86	37.28	37.47	111285	37.0451	up	up	correct
MER.US	PK	20201211	26.47	26.54	26.34	26.47	57200	26.47
MET.US	PF	20201211	27.07	27.19	27.02	27.15	63903	25.9378	up	up	correct
MFA.US	PC	20201211	21	21.11	20.5	20.99	55956	19.5623	down	down	correct
MFC.US	Manulife Financial Corporation	20201211	17.83	17.91	17.7108	17.87	1708652	17.0507	up	up	correct
MFG.US	Mizuho Financial Group Inc	20201211	2.58	2.59	2.56	2.57	432104	2.5125	down	down	correct
MFGP.US	Micro Focus International plc	20201211	6.08	6.18	5.95	6.03	1054245	5.7973	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201211	14.11	14.19	14.11	14.17	30350	13.5684	up	up	correct
MFM.US	MFS Municipal Income Trust	20201211	6.71	6.73	6.69	6.72	16292	6.4116	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20201211	25.09	25.2	25.015	25.18	6107	25.18	up	down	incorrect
MFV.US	MFS Special Value Trust	20201211	6.02	6.24	6.02	6.21	29353	5.6703	up	up	correct
MG.US	Mistras Group Inc	20201211	6.67	6.9141	6.61	6.89	204339	6.89	up	down	incorrect
MGA.US	Magna International Inc	20201211	62	62.44	61.34	61.41	744218	60.2238	down	down	correct
MGF.US	MFS Government Markets Income Trust	20201211	4.62	4.62	4.6	4.61	133567	4.4101	down	down	correct
MGM.US	MGM Resorts International	20201211	30.79	31.08	29.75	30.18	7804222	30.1728	down	down	correct
MGP.US	MGM Growth Properties LLC	20201211	32.84	33.1409	32.665	33.02	706328	31.1401	up	up	correct
MGR.US	Affiliated Managers Group Inc	20201211	27.84	27.84	27.765	27.8	16407	26.3626	down	up	incorrect
MGRB.US	MGRB	20201211	26.76	26.79	26.65	26.75	24300	25.8242	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201211	20.88	20.99	20.85	20.87	28110	19.7604	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20201211	8	8.04	7.52	7.72	1588370	7.6772	down	down	correct
MH.US	PD	20201211	10.42	10.4875	10.4	10.45	10325	10.45	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201211	16.21	16.21	16.03	16.13	9700	15.3746	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201211	7.56	7.6	7.55	7.59	23899	7.3285	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201211	12.35	12.35	12.27	12.31	34612	11.7913	down	down	correct
MHK.US	Mohawk Industries Inc	20201211	131.97	137.06	131.97	134.75	579104	134.75	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201211	20.25	20.42	20.23	20.34	4800	20.34	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201211	13.96	13.96	13.87	13.88	34937	13.2142	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20201211	22.13	22.27	22.1005	22.27	4654	20.5144	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20201211	33	33.23	32.76	33.01	623100	1.9554	up	up	correct
MIN.US	MFS Intermediate Income Trust	20201211	3.8	3.8	3.78	3.78	288962	3.4534	down	down	correct
MIR.US	Mirion Technologies Inc	20201211	10.73	10.95	10.6601	10.71	892997	10.71	down	down	correct
MITT.US	PC	20201211	19.5	19.76	19.5	19.72	2669	18.1524	up	up	correct
MIXT.US	MiX Telematics Limited	20201211	11.56	11.6	11.14	11.55	150328	11.3275	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201211	14.57	14.58	14.48	14.48	15554	13.8006	down	down	correct
MKC.US	V	20201211	98.09	98.09	92.75	94.84	800	93.3804	down	down	correct
MKL.US	Markel Corporation	20201211	1016.28	1031.54	1008.15	1009.08	46300	1009.08	down	down	correct
ML.US	MoneyLion Inc	20201211	10.41	10.8	10.18	10.3	468554	10.3	down	down	correct
MLI.US	Mueller Industries Inc	20201211	33.46	33.72	32.84	33.49	191732	33.1212	up	up	correct
MLM.US	Martin Marietta Materials Inc	20201211	266.71	268.92	264.18	267.2	434565	265.5249	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201211	12	12	11.79	11.95	3400	11.95	down	down	correct
MLR.US	Miller Industries Inc	20201211	35.29	36.01	35.23	35.74	22622	35.0825	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20201211	114.66	116.32	114.43	115.44	2363529	113.708	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201211	21.8	21.8	21.6168	21.68	28346	20.618	down	down	correct
MMI.US	Marcus & Millichap Inc	20201211	36.37	36.5	36.01	36.16	94742	36.16	down	up	incorrect
MMM.US	3M Company	20201211	172.3	174.65	172.1708	174.02	1875764	168.6662	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201211	46	46.7	45.35	46.58	1056999	42.6302	up	up	correct
MMS.US	Maximus Inc	20201211	71.09	73.61	71.04	73	742974	72.0376	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20201211	6.13	6.15	6.11	6.12	74950	5.6666	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201211	12.93	12.98	12.93	12.97	50121	12.4407	up	up	correct
MN.US	Manning & Napier Inc	20201211	6.13	6.46	6.13	6.45	136213	6.3746	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201211	14.87	14.94	14.8474	14.94	11598	14.285	up	up	correct
MNR.US	PC	20201211	24.96	24.96	24.888	24.95	37692	23.4829	down	down	correct
MNRL.US	Brigham Minerals Inc	20201211	11.75	11.75	11.07	11.13	384000	10.3409	down	down	correct
MNSO.US	MINISO Group Holding Limited	20201211	21.8	23.11	21.8	22.84	837000	22.5727	up	up	correct
MO.US	Altria Group Inc	20201211	42.62	43.135	42.62	43	8352803	39.2195	up	up	correct
MOD.US	Modine Manufacturing Company	20201211	11.8	12.03	11.72	12	474539	12	up	up	correct
MODN.US	Model N Inc	20201211	32.16	32.91	31.81	32.61	262913	32.61	up	up	correct
MOG.US	A	20201211	81.3	83.56	81.13	82.6	81999	81.5755	up	up	correct
MOGU.US	MOGU Inc	20201211	2.33	2.4	2.3	2.32	66002	2.32	down	up	incorrect
MOH.US	Molina Healthcare Inc	20201211	204.38	205.88	199.67	200.18	387104	200.18	down	down	correct
MOS.US	The Mosaic Company	20201211	22	22.36	21.8701	22.23	5847851	22.05	up	up	correct
MOV.US	Movado Group Inc	20201211	16.95	17.39	16.815	17.01	198102	16.4978	up	up	correct
MP.US	WS	20201211	24.5	27.4165	24.48	26.43	3641341	26.43	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201211	14.791	14.8	14.7	14.8	22529	14.1328	up	up	correct
MPC.US	Marathon Petroleum Corporation	20201211	43.29	43.43	42.28	42.91	3651564	41.2345	down	down	correct
MPLN.US	WS	20201211	8.34	8.66	8.0226	8.47	4426152	8.47	up	up	correct
MPLX.US	MPLX LP	20201211	22.93	23.69	22.8	23.6	1460418	20.9549	up	down	incorrect
MPV.US	Barings Participation Investors	20201211	12.12	12.12	11.93	11.93	7297	11.2365	down	down	correct
MPW.US	Medical Properties Trust Inc	20201211	20.35	20.74	20.34	20.68	4444284	19.6199	up	up	correct
MPX.US	Marine Products Corporation	20201211	15.98	16.42	15.7901	16.38	30056	15.91	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201211	13.95	14.03	13.89	13.89	52471	13.2276	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201211	16.63	16.67	16.63	16.67	30909	15.8236	up	up	correct
MRC.US	MRC Global Inc	20201211	6.59	6.6	6.35	6.43	317478	6.43	down	up	incorrect
MRK.US	Merck & Co. Inc	20201211	82.787	83.3566	82.4573	82.8969	7613715	75.7301	up	up	correct
MRO.US	Marathon Oil Corporation	20201211	7.31	7.31	7	7.06	25131170	6.9583	down	down	correct
MS.US	PL	20201211	26.75	26.81	26.7	26.78	24095	25.5879	up	down	incorrect
MSA.US	MSA Safety Incorporated	20201211	150.3	153.42	150.3	152.46	63343	150.827	up	up	correct
MSB.US	Mesabi Trust	20201211	27.4	27.69	26.93	27.27	52800	24.7796	down	down	correct
MSC.US	Studio City International Holdings Limited	20201211	14.5	14.92	14.5	14.92	500	14.92	up	up	correct
MSCI.US	MSCI Inc	20201211	420.93	422.28	415.7	419.47	227937	416.655	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201211	9.08	9.09	9.06	9.07	64337	8.5375	down	down	correct
MSGE.US	W	20201211	77.37	78.66	77.29	78.25	114063	78.25	up	up	correct
MSGS.US	W	20201211	178.49	181.83	178.48	181.38	212548	181.38	up	up	correct
MSI.US	Motorola Solutions Inc	20201211	170.54	171.31	166.9277	168.4	2205804	165.4777	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20201211	84.26	85.88	84.23	84.98	224479	82.1112	up	up	correct
MSP.US	Datto Holding Corp	20201211	25.47	26.3299	25.29	26.09	643905	26.09	up	up	correct
MT.US	ArcelorMittal	20201211	20.85	21.16	20.65	21.04	3955817	20.8452	up	up	correct
MTB.US	M&T Bank Corporation	20201211	125.78	127.21	124.44	125.84	690722	122.1573	up	up	correct
MTCN.US	Arcelormittal	20201211	50.51	50.9	50.05	50.9	60800	50.9	up	up	correct
MTD.US	Mettler	20201211	1145.62	1147.39	1129.775	1144.87	119331	1144.87	down	down	correct
MTDR.US	Matador Resources Company	20201211	13.06	13.31	12.55	13.3	2508911	13.2482	up	down	incorrect
MTG.US	MGIC Investment Corporation	20201211	12.25	12.34	12.07	12.08	3139549	11.8435	down	down	correct
MTH.US	Meritage Homes Corporation	20201211	85.72	86.88	85.22	86.3	200936	86.3	up	up	correct
MTL.US	P	20201211	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201211	285	289.11	272	277.98	673756	276.5446	down	down	correct
MTOR.US	Meritor Inc	20201211	27.44	27.99	27.33	27.58	432501	27.58	up	down	incorrect
MTR.US	Mesa Royalty Trust	20201211	4.1	4.125	4.06	4.06	9265	3.8561	down	down	correct
MTRN.US	Materion Corporation	20201211	58.37	59.37	57.475	57.73	82519	57.3733	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201211	20.77	20.8	20.7	20.78	15459	20.5879	up	up	correct
MTW.US	The Manitowoc Company Inc	20201211	12.41	12.85	12.4	12.76	282040	12.76	up	down	incorrect
MTX.US	Minerals Technologies Inc	20201211	61.07	62.29	60.24	61.83	96436	61.6669	up	up	correct
MTZ.US	MasTec Inc	20201211	67.52	68.82	67.25	67.95	803154	67.95	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201211	14.5	14.8	14.494	14.8	81616	14.0449	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201211	14.8	14.82	14.7	14.73	64851	14.0667	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201211	13.35	13.38	13.31	13.35	17270	12.7217
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201211	4.29	4.32	4.28	4.3	1345769	4.3	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201211	15.18	15.3	15.18	15.26	8651	15.0236	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201211	14.65	14.67	14.58	14.66	58936	14.0038	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201211	14.49	14.5	14.45	14.47	45687	13.7168	down	down	correct
MUR.US	Murphy Oil Corporation	20201211	13.8	13.8	13.18	13.45	3989217	13.1109	down	down	correct
MUSA.US	Murphy USA Inc	20201211	126.48	127.51	124.9	125.32	134690	124.4296	down	down	correct
MUX.US	McEwen Mining Inc	20201211	0.98	1.02	0.976	1.01	2054900	1.01	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20201211	9.16	9.19	9.16	9.16	57427	8.7473
MVO.US	MV Oil Trust	20201211	3.09	3.09	2.9504	2.97	24810	2.5793	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201211	14.73	14.794	14.73	14.76	16145	14.0517	up	up	correct
MWA.US	Mueller Water Products Inc	20201211	11.9	11.96	11.685	11.93	1314629	11.7543	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20201211	13.72	13.72	12.98	13.24	686613	13.24	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20201211	9.78	9.79	9.74	9.79	3200	9.79	up	up	correct
MXF.US	The Mexico Fund Inc	20201211	13.46	13.6276	13.45	13.52	8277	13.2017	up	up	correct
MXL.US	MaxLinear Inc	20201211	30.73	31.42	30.22	30.53	453612	30.53	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201211	14.62	14.62	14.55	14.55	22460	13.9058	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20201211	14.41	14.44	14.3773	14.43	44444	13.7435	up	up	correct
MYE.US	Myers Industries Inc	20201211	18.31	18.87	18.26	18.87	171226	18.3772	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201211	14.2	14.25	14.2	14.24	113452	13.6009	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201211	14.36	14.39	14.32	14.32	41540	13.5812	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201211	13.27	13.27	13.1911	13.21	31053	12.587	down	down	correct
MYOV.US	Myovant Sciences Ltd	20201211	26.5	27.995	25.07	25.28	1000735	25.28	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201211	15.19	15.2	15.13	15.13	168779	14.5029	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20201211	15.16	15.18	15.13	15.16	378609	14.4834
NAN.US	Nuveen New York Quality Municipal Income Fund	20201211	14.16	14.25	14.16	14.17	23051	13.5872	up	up	correct
NAT.US	Nordic American Tankers Limited	20201211	3.5	3.52	3.36	3.42	2130137	3.3483	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201211	15.75	15.7601	15.61	15.646	7366	15.0594	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201211	23.34	23.61	23.3228	23.54	34440	22.2081	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20201211	32.75	33.4135	32.7	32.98	130530	32.2732	up	up	correct
NBR.US	Nabors Industries Ltd	20201211	74.19	75.94	69.59	73.69	409635	73.69	down	down	correct
NC.US	NACCO Industries Inc	20201211	30.05	30.23	29.6	30.23	9424	29.3419	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201211	10.49	10.52	10.4407	10.5	37270	10.1802	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201211	27.53	27.87	26.26	26.51	21177869	26.51	down	down	correct
NCR.US	NCR Corporation	20201211	33	33.92	33	33.51	825049	33.51	up	down	incorrect
NCV.US	PA	20201211	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201211	26.24	26.24	26.14	26.24	1291	26.24
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201211	15.5	15.5	15.2	15.23	112300	14.3194	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20201211	14.17	14.17	13.93	14.1	19974	13.6792	down	down	correct
NEA.US	Nuveen AMT	20201211	14.97	15.01	14.93	15.01	346519	14.3599	up	down	incorrect
NEE.US	PP	20201211	48.7879	48.92	48.55	48.9	55981	48.9	up	up	correct
NEM.US	Newmont Corporation	20201211	59	59.73	58.58	58.87	4973311	56.7612	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20201211	63.25	63.6899	62.08	63.37	244014	61.3565	up	up	correct
NET.US	Cloudflare Inc	20201211	83.42	83.42	78.81	82.41	5866000	82.41	down	down	correct
NETI.US	Eneti Inc	20201211	17.45	17.49	16.86	17.03	109576	16.9123	down	down	correct
NEU.US	NewMarket Corporation	20201211	392.1	395.93	391.175	393.76	31570	382.8502	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201211	15.75	15.81	15.7	15.77	26885	14.8429	up	up	correct
NEW.US	Puxin Limited	20201211	6.57	6.59	6.51	6.51	111300	6.51	down	down	correct
NEWR.US	New Relic Inc	20201211	64.92	65.47	64.22	64.81	328985	64.81	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20201211	3.83	3.92	3.74	3.89	1371800	3.89	up	up	correct
NEXA.US	Nexa Resources S.A	20201211	8.7	9.04	8.31	8.34	30383	8.1323	down	down	correct
NFG.US	National Fuel Gas Company	20201211	42.97	43.44	42.97	43.11	319293	41.5599	up	up	correct
NFH.US	WS	20201211	8.79	8.8	8.72	8.78	17518	8.78	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201211	13.22	13.25	13.15	13.19	132251	12.2099	down	down	correct
NGG.US	National Grid plc	20201211	58.38	58.45	57.62	57.84	344535	54.9239	down	up	incorrect
NGL.US	PC	20201211	13.45	13.615	12.87	13.15	14119	12.568	down	down	correct
NGS.US	Natural Gas Services Group Inc	20201211	12.15	12.15	11.26	11.45	49100	11.45	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201211	14.07	14.1	13.195	13.41	115984	13.1841	down	down	correct
NGVT.US	Ingevity Corporation	20201211	71.49	72.91	70.34	71.28	138600	71.28	down	down	correct
NHI.US	National Health Investors Inc	20201211	66.16	67.42	66.02	67.03	191442	63.0964	up	up	correct
NI.US	PB	20201211	28.36	28.44	28.2	28.37	30269	26.7512	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201211	13.78	13.88	13.78	13.86	20926	13.3519	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201211	27.44	27.6	27.25	27.55	67577	24.3672	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201211	10.52	10.54	10.5	10.53	7538	10.2057	up	up	correct
NINE.US	Nine Energy Service Inc	20201211	2.62	2.67	2.28	2.43	308964	2.43	down	up	incorrect
NIO.US	NIO Inc	20201211	42.48	43.63	41.26	41.98	147076100	41.98	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201211	14.46	14.51	14.35	14.38	30407	13.8997	down	down	correct
NJR.US	New Jersey Resources Corporation	20201211	32.81	33.68	32.81	33.55	489743	32.0883	up	up	correct
NKE.US	NIKE Inc	20201211	137.39	138.14	136.23	137.41	4172439	136.3845	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201211	12.9251	12.96	12.91	12.95	28632	12.4443	up	down	incorrect
NKX.US	Nuveen California AMT	20201211	15.69	15.73	15.66	15.7	67702	15.0609	up	down	incorrect
NL.US	NL Industries Inc	20201211	4.96	5.02	4.89	4.98	17624	4.8068	up	up	correct
NLS.US	Nautilus Inc	20201211	16.96	17.39	16.12	16.53	1813244	16.53	down	down	correct
NLSN.US	Nielsen Holdings plc	20201211	18.77	19.11	18.585	19.1	4326738	18.9104	up	up	correct
NLY.US	PI	20201211	24.6	24.65	24.41	24.5	134169	23.3179	down	down	correct
NM.US	PH	20201211	6.45	6.45	5.63	5.85	5033	5.85	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201211	13	13.05	12.91	13.01	241300	12.3215	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20201211	0.4591	0.4591	0.42	0.4306	73606	4.306	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201211	11.38	11.46	11.38	11.46	13920	11.1015	up	up	correct
NMK.US	PC	20201211	104.0573	104.0573	104.0573	104.0573	25	99.2902
NMM.US	Navios Maritime Partners L.P	20201211	8.89	9.04	8.775	9	130964	8.9247	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20201211	6.68	6.68	6.16	6.16	1250	6.16	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20201211	6.45	6.45	5.63	5.85	5033	5.85	down	down	correct
NMR.US	Nomura Holdings Inc	20201211	5.3	5.31	5.25	5.29	95006	5.1626	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201211	14.73	14.73	14.6	14.67	903	14.0876	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201211	14.524	14.532	14.45	14.45	4150	13.9378	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201211	14.07	14.25	14.07	14.25	280889	13.5307	up	up	correct
NNI.US	Nelnet Inc	20201211	68.98	69.99	68.37	69.47	33445	68.6701	up	up	correct
NNN.US	National Retail Properties Inc	20201211	39.07	40.04	39.06	39.89	1551329	38.0733	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201211	10.08	10.16	10.08	10.12	8966	6.2932	up	down	incorrect
NOA.US	North American Construction Group Ltd	20201211	10.39	10.49	10.02	10.12	76563	10.023	down	down	correct
NOAH.US	Noah Holdings Limited	20201211	37.3	40	37.22	39.45	346904	39.45	up	up	correct
NOC.US	Northrop Grumman Corporation	20201211	298.08	301.21	295.05	300.57	860295	296.5836	up	up	correct
NOK.US	Nokia Corporation	20201211	4.07	4.1	4	4.06	34215648	4.06	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201211	14.1459	14.1459	14.0861	14.0861	443	13.5969	down	down	correct
NOMD.US	Nomad Foods Limited	20201211	25.13	25.3	25.02	25.02	1529318	25.02	down	down	correct
NOV.US	NOV Inc	20201211	14.47	14.47	14.055	14.32	4984493	14.259	down	down	correct
NOVA.US	Sunnova Energy International Inc	20201211	39.5	40.11	38.58	39.31	1003900	39.31	down	up	incorrect
NOW.US	ServiceNow Inc	20201211	538.19	540.69	530.835	537.36	855076	537.36	down	down	correct
NP.US	Neenah Inc	20201211	55	55.36	54.66	55.1	79031	53.1901	up	up	correct
NPK.US	National Presto Industries Inc	20201211	89.57	92.12	89.57	90.3	17729	85.3152	up	up	correct
NPO.US	EnPro Industries Inc	20201211	72.59	73.4	72.59	73.19	54791	72.3345	up	up	correct
NPTN.US	NeoPhotonics Corporation	20201211	8.5	8.51	8.26	8.34	507405	8.34	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201211	16.1	16.2	16.08	16.1	28768	15.5371
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201211	14.26	14.27	14.17	14.17	38049	13.5419	down	down	correct
NR.US	Newpark Resources Inc	20201211	2.12	2.12	1.95	2.03	966100	2.03	down	down	correct
NREF.US	PA	20201211	25.5546	25.5546	25.5546	25.5546	501	24.031
NRG.US	NRG Energy Inc	20201211	33.9	33.9	33.13	33.18	2279635	32.1124	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201211	8.76	8.95	8.5214	8.64	808572	8.1595	down	down	correct
NRK.US	Nuveen New York AMT	20201211	13.39	13.41	13.38	13.41	188778	12.8646	up	up	correct
NRP.US	Natural Resource Partners L.P	20201211	15.52	15.69	15.28	15.42	9910	14.1574	down	down	correct
NRT.US	North European Oil Royalty Trust	20201211	2.97	3.02	2.913	2.93	43088	2.7314	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201211	27.52	27.6	27.41	27.55	17700	26.1878	up	up	correct
NRZ.US	PC	20201211	20.28	20.39	20.17	20.38	65777	18.9968	up	up	correct
NS.US	PC	20201211	21.9	21.9	21.5001	21.59	11752	19.6847	down	down	correct
NSA.US	PA	20201211	33.82	34.46	33.75	34.32	265688	32.9612	up	up	correct
NSC.US	Norfolk Southern Corporation	20201211	234.89	237.3	234.35	235.25	1161227	231.6148	up	up	correct
NSCO.US	WS	20201211	6.22	6.2912	5.98	6.14	304828	6.14	down	down	correct
NSH.US	WS	20201211	110	110	110	110	173	110
NSL.US	Nuveen Senior Income Fund	20201211	5.21	5.24	5.2	5.21	68895	4.8309
NSP.US	Insperity Inc	20201211	84.77	86.5751	84.55	86.44	302600	83.5139	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201211	30.95	31.38	30.49	30.57	124439	29.1312	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20201211	18.76	19.09	18.58	18.97	311000	18.97	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201211	22.7	23.13	22.54	23.1	65656	21.8038	up	up	correct
NTP.US	Nam Tai Property Inc	20201211	4.99	5.11	4.91	5.05	58000	5.05	up	up	correct
NTR.US	Nutrien Ltd	20201211	48.76	49.185	48.51	49.06	594016	47.4795	up	up	correct
NTST.US	NETSTREIT Corp	20201211	18.29	18.38	17.61	18.07	207633	17.4139	down	down	correct
NTZ.US	Natuzzi S.p.A	20201211	12.43	12.8	11.13	12.2	48300	12.2	down	up	incorrect
NUE.US	Nucor Corporation	20201211	56.55	56.92	55.45	56.64	1492588	55.4534	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201211	15.67	15.705	15.65	15.67	17542	15.0559
NUS.US	Nu Skin Enterprises Inc	20201211	52.38	53	51.63	51.73	257029	50.2273	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201211	10.93	10.95	10.9	10.95	203009	10.6117	up	up	correct
NUW.US	Nuveen AMT	20201211	16.24	16.31	16.24	16.3	21414	15.7078	up	up	correct
NVG.US	Nuveen AMT	20201211	16.77	16.88	16.75	16.845	216923	15.9664	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201211	8.44	8.95	8.44	8.89	187361	8.89	up	down	incorrect
NVR.US	NVR Inc	20201211	3980.97	4026.78	3980.97	4003.6599	17000	4003.6599	up	up	correct
NVRO.US	Nevro Corp	20201211	165.52	167.8561	159.64	162.9	157167	162.9	down	up	incorrect
NVS.US	Novartis AG	20201211	91.92	92.67	91.57	92.62	1908378	89.0468	up	up	correct
NVST.US	Envista Holdings Corporation	20201211	32.11	32.49	30.62	30.88	1151500	30.88	down	down	correct
NVT.US	nVent Electric plc	20201211	23.65	24.04	23.6	23.74	745357	23.1728	up	up	correct
NVTA.US	Invitae Corporation	20201211	57	59.74	55.55	56.6	3462283	56.6	down	down	correct
NWG.US	NatWest Group plc	20201211	3.97	4.03	3.915	3.94	2105929	3.8257	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20201211	47.36	48.9	47.26	48.83	232721	46.9715	up	up	correct
NX.US	Quanex Building Products Corporation	20201211	22.5	22.59	21.8	22.22	230427	21.8494	down	down	correct
NXC.US	Nuveen California Select Tax	20201211	15.83	15.93	15.83	15.875	9399	15.3188	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201211	14.32	14.32	14.28	14.31	47036	13.6608	down	down	correct
NXN.US	Nuveen New York Select Tax	20201211	13.5	13.61	13.45	13.51	4850	13.0713	up	up	correct
NXP.US	Nuveen Select Tax	20201211	16.82	16.93	16.8104	16.92	11699	16.3522	up	up	correct
NXQ.US	Nuveen Select Tax	20201211	15.63	15.63	15.5	15.55	38998	15.0142	down	down	correct
NXR.US	Nuveen Select Tax	20201211	17.4	17.845	16.88	17.61	49377	16.974	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20201211	42.4	43.12	42.4	42.73	67549	41.3825	up	up	correct
NYC.US	New York City REIT Inc	20201211	9.94	9.94	9.51	9.6	8605	9.3034	down	down	correct
NYCB.US	PU	20201211	46.55	46.59	46.42	46.59	3407	46.59	up	down	incorrect
NYT.US	The New York Times Company	20201211	51.16	51.91	50.79	50.84	1540194	50.555	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201211	15.96	16.02	15.93	16	293623	15.2642	up	up	correct
O.US	Realty Income Corporation	20201211	60	60.6	59.88	60.46	3059343	57.9416	up	up	correct
OACB.US	WS	20201211	10.17	10.395	10.02	10.03	78640	10.03	down	down	correct
OAK.US	PB	20201211	27.25	27.64	27.22	27.27	4718	25.6499	up	up	correct
OC.US	Owens Corning	20201211	74.95	75.57	73.53	74.22	826978	73.3157	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201211	20.5	20.93	20.5	20.69	85800	20.69	up	up	correct
OCN.US	Ocwen Financial Corporation	20201211	26.14	26.66	25.5	26.55	40400	26.55	up	up	correct
ODC.US	Oil	20201211	36.43	36.95	36.25	36.67	15031	35.5961	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20201211	15.46	15.85	15.3901	15.45	254659	15.45	down	down	correct
OFC.US	Corporate Office Properties Trust	20201211	25.49	25.73	25.38	25.54	567979	24.5189	up	up	correct
OFG.US	OFG Bancorp	20201211	17.5	17.62	17.3	17.39	186950	17.1158	down	up	incorrect
OGE.US	OGE Energy Corp	20201211	32.25	32.55	32.06	32.16	836600	30.6166	down	down	correct
OGS.US	ONE Gas Inc	20201211	79.24	80.46	79.24	80.03	206068	77.5196	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20201211	37.32	37.92	37.2	37.59	1221084	34.8241	up	down	incorrect
OI.US	O	20201211	11.98	12	11.57	11.6	1404485	11.6	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20201211	7.76	7.79	7.76	7.78	23092	7.3955	up	down	incorrect
OIBR.US	C	20201211	2.38	2.38	2.27	2.27	1673736	2.27	down	down	correct
OII.US	Oceaneering International Inc	20201211	8.19	8.25	7.985	8.2	1214080	8.2	up	up	correct
OIS.US	Oil States International Inc	20201211	5.27	5.36	5.085	5.26	726303	5.26	down	down	correct
OKE.US	ONEOK Inc	20201211	41.08	41.66	40.74	41.57	2691928	38.6492	up	down	incorrect
OLN.US	Olin Corporation	20201211	23.4	23.95	23.29	23.84	1103957	23.405	up	up	correct
OLP.US	One Liberty Properties Inc	20201211	20.58	21	20.3301	20.99	76270	19.3212	up	up	correct
OMC.US	Omnicom Group Inc	20201211	63.55	65.26	63.53	64.59	1488856	61.6189	up	up	correct
OMF.US	OneMain Holdings Inc	20201211	43.5	43.79	42.97	43.32	492200	36.4291	down	up	incorrect
OMI.US	Owens & Minor Inc	20201211	27.85	27.9	26.81	27.45	911847	27.4406	down	down	correct
ONE.US	OneSmart International Education Group Limited	20201211	3.73	3.89	3.73	3.86	478000	3.86	up	up	correct
ONTO.US	Onto Innovation Inc	20201211	46.27	47.84	46.1	46.94	274579	46.94	up	up	correct
OOMA.US	Ooma Inc	20201211	16.42	16.885	16.19	16.37	76200	16.37	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20201211	31.53	31.74	30.94	31.24	43868	29.271	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20201211	11.22	11.33	11.08	11.26	418677	11.0965	up	up	correct
ORA.US	Ormat Technologies Inc	20201211	75.94	77.14	75.66	76.47	453470	75.9716	up	up	correct
ORAN.US	Orange S.A	20201211	12.09	12.1	12	12.07	562173	11.1346	down	down	correct
ORC.US	Orchid Island Capital Inc	20201211	5.32	5.39	5.29	5.33	919093	4.5982	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20201211	12.72	12.86	12.65	12.79	963246	11.624	up	up	correct
ORCL.US	Oracle Corporation	20201211	60.94	61	59.42	60.61	16209930	59.6903	down	up	incorrect
ORI.US	Old Republic International Corporation	20201211	18.78	19.04	18.74	18.75	1023607	16.1346	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20201211	4.34	4.4978	4.27	4.42	197983	4.42	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20201211	2.26	2.27	2.153	2.21	83157	2.21	down	down	correct
OSH.US	Oak Street Health Inc	20201211	55.38	58.75	55.14	56.45	366323	56.45	up	up	correct
OSK.US	Oshkosh Corporation	20201211	84.73	87.35	84.73	86.38	1257377	85.36	up	down	incorrect
OTIS.US	W	20201211	63.33	63.88	62.95	63.73	2023889	63.73	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20201211	19.79	20.19	19.63	19.84	1171900	19.6784	up	up	correct
OVV.US	Ovintiv Inc	20201211	15.15	15.445	14.73	15.38	4105671	15.0537	up	up	correct
OXM.US	Oxford Industries Inc	20201211	57.14	57.86	54.67	55.11	309300	54.2117	down	down	correct
OXY.US	Occidental Petroleum Corporation	20201211	21.21	21.35	20.35	20.89	30940995	20.8607	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201211	108.44	110.6	107.86	109.87	130433	106.2579	up	up	correct
PACK.US	Ranpak Holdings Corp	20201211	12.15	12.26	11.78	11.98	111000	11.98	down	down	correct
PAG.US	Penske Automotive Group Inc	20201211	56.04	58.37	56.04	57.95	277501	56.7484	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20201211	46.26	48.03	46.26	47.42	1486500	47.42	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201211	15.33	15.45	15.3219	15.395	25962	14.8108	up	up	correct
PAM.US	Pampa Energía S.A	20201211	14.34	14.59	14.04	14.23	76306	14.23	down	up	incorrect
PAR.US	PAR Technology Corporation	20201211	57.36	59.45	57.11	57.95	160000	57.95	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20201211	13.38	13.57	12.64	13.07	315995	13.07	down	up	incorrect
PAYC.US	Paycom Software Inc	20201211	426.29	430.1625	419.93	423.89	301094	423.89	down	down	correct
PB.US	Prosperity Bancshares Inc	20201211	65.51	66.97	65.51	66.28	295023	64.0155	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201211	27.08	27.21	26.73	27.1	686884	25.3405	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201211	26.09	26.115	25.7	25.915	6057	24.2419	down	down	correct
PBF.US	PBF Energy Inc	20201211	8.61	8.7	7.95	8.18	6815361	8.18	down	up	incorrect
PBFX.US	PBF Logistics LP	20201211	9.99	10.14	9.79	10.06	181749	9.2159	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20201211	37.46	37.89	36.71	36.73	240800	36.73	down	down	correct
PBI.US	Pitney Bowes Inc	20201211	5.74	5.825	5.6	5.78	1774754	5.6382	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20201211	11.06	11.17	10.95	11.13	23718240	9.0358	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20201211	10.9	11.02	10.79	10.94	6199351	9.9661	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20201211	3.31	3.33	3.25	3.33	79453	3.1867	up	up	correct
PBY.US	Prospect Capital Corporation	20201211	25.38	25.4	25.38	25.4	251	24.6317	up	down	incorrect
PCF.US	High Income Securities Fund	20201211	8.54	8.69	8.5	8.64	31603	7.7357	up	up	correct
PCG.US	PG&E Corporation	20201211	11.89	12.17	11.85	11.94	9611709	11.94	up	down	incorrect
PCGU.US	PG&E Corporation	20201211	117.81	119.69	117.81	118.49	6200	112.5906	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201211	20.99	21	20.4	20.44	877726	18.5928	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20201211	9.14	9.18	9.07	9.11	87660	8.7348	down	down	correct
PCM.US	PCM Fund Inc	20201211	10.97	10.9999	10.801	10.85	18501	9.9845	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201211	17.11	17.26	16.86	16.98	72480	15.7592	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20201211	18.4	18.4	18.13	18.34	11498	17.5834	down	up	incorrect
PD.US	PagerDuty Inc	20201211	42.88	43.76	42.24	43.25	1316813	43.25	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201211	26.62	26.6891	25.99	26.18	617982	23.8055	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20201211	16.04	16.18	15.98	16.18	576654	15.4522	up	up	correct
PDS.US	Precision Drilling Corporation	20201211	21.56	22.27	21.24	21.31	208533	21.31	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20201211	14.05	14.1528	14.05	14.1	87258	13.1067	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20201211	29.27	29.75	29.12	29.33	4408401	28.2984	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201211	56.21	56.78	56.12	56.48	1626051	54.6182	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201211	1.2	1.38	1.08	1.12	27417900	1.12	down	down	correct
PEN.US	Penumbra Inc	20201211	197.24	197.57	186.215	190.83	1147900	190.83	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20201211	12.02	12.079	11.84	11.95	98283	11.2928	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201211	19.5	19.93	19.425	19.62	28030	18.4163	up	up	correct
PFE.US	Pfizer Inc	20201211	41.97	42.07	40.69	41.12	60737026	39.5717	down	up	incorrect
PFGC.US	Performance Food Group Company	20201211	46.62	47.17	45.2	46.24	585700	46.24	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201211	26.02	26.02	25.89	25.9	79593	24.8831	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20201211	11.26	11.3	11.02	11.06	257394	10.1373	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20201211	9.94	9.944	9.75	9.78	366792	8.9455	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201211	13.09	13.17	12.9934	13.025	23675	12.1427	down	down	correct
PFS.US	Provident Financial Services Inc	20201211	17.07	17.43	17.05	17.16	165291	16.4742	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201211	59.09	60.33	58.83	59.74	548959	58.9909	up	up	correct
PG.US	The Procter & Gamble Company	20201211	134.46	136.8	134.2001	136.51	6548068	133.1616	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201211	9.92	9.95	9.81	9.94	73851	9.2129	up	down	incorrect
PGR.US	The Progressive Corporation	20201211	93.84	95.06	93.84	94.39	1968103	88.4063	up	up	correct
PGRE.US	Paramount Group Inc	20201211	9.25	9.415	9.16	9.18	1599083	8.9139	down	down	correct
PGTI.US	PGT Innovations Inc	20201211	19.71	19.95	19.56	19.57	183953	19.57	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20201211	11.65	11.7399	11.55	11.64	42824	10.7977	down	down	correct
PH.US	Parker	20201211	270.83	276.48	270.83	274.68	561065	271.1429	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201211	10.81	10.87	10.79	10.8	48717	10.1326	down	down	correct
PHG.US	Koninklijke Philips N.V	20201211	51.94	52.12	51.43	51.78	217722	50.8653	down	down	correct
PHI.US	PLDT Inc	20201211	28.51	28.51	27.86	27.95	97292	26.1978	down	up	incorrect
PHK.US	PIMCO High Income Fund	20201211	6.07	6.07	5.97	6.01	595361	5.5056	down	down	correct
PHM.US	PulteGroup Inc	20201211	42.11	42.62	41.96	42.35	2640787	41.7466	up	down	incorrect
PHR.US	Phreesia Inc	20201211	56.05	59.67	56	57.9	935100	57.9	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201211	9.06	9.0775	9.03	9.04	67068	8.286	down	down	correct
PHX.US	PHX Minerals Inc	20201211	2.22	2.33	2.11	2.28	315121	2.2483	up	up	correct
PIAI.US	WS	20201211	10.02	10.11	10	10	182154	10	down	down	correct
PII.US	Polaris Inc	20201211	94.49	95.44	92.58	93.86	502654	91.9518	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20201211	4.15	4.1613	4.1485	4.15	89989	3.8718
PINE.US	Alpine Income Property Trust Inc	20201211	15.3969	15.46	15.12	15.32	20805	14.2975	down	down	correct
PING.US	Ping Identity Holding Corp	20201211	26.92	28.15	26.6	27.29	2412800	27.29	up	up	correct
PINS.US	Pinterest Inc	20201211	71.25	72.88	69.27	71.13	6914700	71.13	down	down	correct
PIPR.US	Piper Sandler Companies	20201211	101.79	104.27	100.36	102.91	73000	98.2373	up	up	correct
PJT.US	PJT Partners Inc	20201211	74.42	76.41	74.42	75.99	176659	72.9172	up	up	correct
PK.US	Park Hotels & Resorts Inc	20201211	18.03	18.21	17.405	17.63	3948100	17.63	down	down	correct
PKD.US	Parker Drilling Company	20201211	0.039	0.039	0.039	0.039	52000	0.039
PKE.US	Park Aerospace Corp	20201211	13.76	13.96	13.61	13.73	51243	13.338	down	down	correct
PKG.US	Packaging Corporation of America	20201211	135.03	136.81	134.23	135.58	559065	130.8352	up	up	correct
PKI.US	PerkinElmer Inc	20201211	145.8	146.65	144.36	146.07	639150	145.8004	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20201211	25.07	25.07	24.71	24.75	67029	22.6701	down	up	incorrect
PKX.US	POSCO	20201211	64	64.87	63.73	64.32	218022	62.677	up	up	correct
PLAN.US	Anaplan Inc	20201211	67.74	70.56	66.57	70.16	1847900	70.16	up	up	correct
PLD.US	Prologis Inc	20201211	96.76	97.51	95.69	97.37	3177199	94.8969	up	up	correct
PLNT.US	Planet Fitness Inc	20201211	76.9	78.16	75.23	76.19	920800	76.19	down	down	correct
PLOW.US	Douglas Dynamics Inc	20201211	41.71	42.85	41.57	42.54	89945	41.1061	up	up	correct
PLTR.US	Palantir Technologies Inc	20201211	27.15	28.27	26.06	27.2	52764350	27.2	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201211	13.35	13.45	13.2176	13.3	162221	12.7141	down	up	incorrect
PM.US	Philip Morris International Inc	20201211	84	85.2	83.112	85	4869129	79.6061	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201211	14.18	14.18	13.95	14.04	54437	13.3576	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20201211	14.5	14.575	14.486	14.5	74865	13.8242
PMM.US	Putnam Managed Municipal Income Trust	20201211	7.93	7.9634	7.93	7.95	56355	7.5669	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20201211	13.56	13.61	13.54	13.56	45891	12.7812
PMT.US	PennyMac Mortgage Investment Trust	20201211	17.31	17.51	17.2	17.25	476112	15.6684	down	down	correct
PMVC.US	WS	20201211	9.86	10.02	9.85	9.96	62812	9.96	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20201211	11.96	12.0189	11.96	11.96	58430	11.4326
PNC.US	The PNC Financial Services Group Inc	20201211	142.94	143.76	139.3	143.66	1541057	139.9096	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201211	11.84	11.9024	11.8	11.86	8780	11.3774	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20201211	10.64	10.68	10.6	10.65	25839	10.2167	up	down	incorrect
PNM.US	PNM Resources Inc	20201211	49.07	49.13	49.05	49.09	659192	47.7962	up	down	incorrect
PNR.US	Pentair plc	20201211	50.77	51.685	50.54	51.46	743757	50.8377	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20201211	80.58	81.13	79.69	79.72	879806	76.3209	down	down	correct
POLY.US	Plantronics Inc	20201211	25.98	26.3	25.11	25.65	545080	25.65	down	down	correct
POR.US	Portland General Electric Company	20201211	41.28	41.72	40.95	41.54	438045	39.7242	up	up	correct
POST.US	Post Holdings Inc	20201211	94	96.24	94	96.05	375480	96.05	up	up	correct
PPG.US	PPG Industries Inc	20201211	142.34	143.46	141.42	142.93	1223751	140.9146	up	up	correct
PPL.US	PPL Corporation	20201211	27.99	28.23	27.95	28.08	4838454	26.5168	up	up	correct
PPT.US	Putnam Premier Income Trust	20201211	4.59	4.61	4.58	4.59	303138	4.2642
PRA.US	ProAssurance Corporation	20201211	17.82	18.085	17.5928	17.97	202424	17.774	up	up	correct
PRG.US	PROG Holdings Inc	20201211	50.64	53.47	50.64	51.98	752818	51.98	up	up	correct
PRGO.US	Perrigo Company plc	20201211	48.46	48.72	47.45	47.81	863930	46.6998	down	down	correct
PRI.US	Primerica Inc	20201211	137.83	139.99	133.79	134.42	270632	132.7764	down	down	correct
PRLB.US	Proto Labs Inc	20201211	145.55	149.64	145.55	148.78	158903	148.78	up	up	correct
PRMW.US	Primo Water Corporation	20201211	16.2	16.23	15.75	15.86	914098	15.6409	down	up	incorrect
PRO.US	PROS Holdings Inc	20201211	46	47.1	45.13	46.03	295066	46.03	up	up	correct
PRPB.US	WS	20201211	10.05	10.3	10.05	10.15	370062	10.15	up	up	correct
PRS.US	Prudential Financial Inc	20201211	27.85	27.91	27.72	27.89	24691	26.5064	up	up	correct
PRT.US	PermRock Royalty Trust	20201211	3.13	3.13	2.9096	2.95	25762	2.6988	down	down	correct
PRTY.US	Party City Holdco Inc	20201211	5.7	5.7	5.26	5.45	3521486	5.45	down	up	incorrect
PRU.US	Prudential Financial Inc	20201211	78.47	79.36	77.98	78.58	1490688	74.9727	up	up	correct
PSA.US	Public Storage	20201211	216.55	220.93	216.55	220.06	1537869	212.264	up	up	correct
PSB.US	PZ	20201211	27.16	27.19	27.12	27.12	21113	25.926	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201211	27.76	28.22	27.7521	27.94	12125	25.5066	up	up	correct
PSFE.US	WT	20201211	3.28	3.44	3.05	3.12	3550366	3.12	down	down	correct
PSN.US	Parsons Corporation	20201211	36.77	37.14	36.1	36.24	445800	36.24	down	down	correct
PSO.US	Pearson plc	20201211	8.57	8.635	8.55	8.62	303741	8.4016	up	up	correct
PSTG.US	Pure Storage Inc	20201211	21.48	22.2	21.27	21.62	3295300	21.62	up	up	correct
PSTH.US	WT	20201211	9.75	9.9	9.35	9.8992	136075	9.8992	up	up	correct
PSTL.US	Postal Realty Trust Inc	20201211	15.7	16.01	15.55	15.79	30200	15.0762	up	up	correct
PSX.US	Phillips 66	20201211	70.2	70.4221	68.45	69.51	2557008	66.367	down	down	correct
PSXP.US	Phillips 66 Partners LP	20201211	30.26	30.525	29.81	30.1	604455	27.1831	down	down	correct
PTA.US	Cohen & Steers Tax	20201211	26	26	25.3	25.62	83700	23.8052	down	up	incorrect
PTR.US	PetroChina Company Limited	20201211	30.65	31.15	30.6	30.83	170116	28.6364	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201211	17.9	17.9	17.53	17.59	512880	16.234	down	down	correct
PUK.US	Prudential plc	20201211	34.23	34.38	34.02	34.28	358544	32.9925	up	up	correct
PUKPRA.US	PUKPRA	20201211	27.59	27.88	27.51	27.82	14903	27.0029	up	up	correct
PUMP.US	ProPetro Holding Corp	20201211	7.11	7.47	6.815	7.46	1769922	7.46	up	up	correct
PVG.US	Pretium Resources Inc	20201211	11.34	11.34	11.09	11.21	827362	11.21	down	down	correct
PVH.US	PVH Corp	20201211	96.29	96.7	92.945	94.33	909220	94.3003	down	down	correct
PVL.US	Permianville Royalty Trust	20201211	0.83	0.8379	0.79	0.835	325969	0.7984	up	up	correct
PWR.US	Quanta Services Inc	20201211	73.5	73.76	72	72.07	1446661	71.8774	down	down	correct
PXD.US	Pioneer Natural Resources Company	20201211	117.78	118.27	114.34	115.57	1729714	110.7869	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201211	9.09	9.09	8.88	8.89	11805	8.5174	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20201211	18.4	18.4	18.2	18.2	881	16.9708	down	down	correct
PYT.US	PPLUS Trust Series GSC	20201211	23.07	23.11	23.07	23.11	600	22.401	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20201211	10.42	10.48	10.37	10.41	72424	9.9735	down	down	correct
PZN.US	Pzena Investment Management Inc	20201211	7.53	7.6105	7.225	7.41	20927	7.16	down	down	correct
QD.US	Qudian Inc	20201211	1.4	1.4	1.33	1.33	4670400	1.33	down	down	correct
QGEN.US	QIAGEN N.V	20201211	52.33	52.65	51.56	51.92	3463054	51.92	down	down	correct
QS.US	WS	20201211	72.365	73.2	63.69	64.15	16968995	64.15	down	down	correct
QSR.US	Restaurant Brands International Inc	20201211	61.28	61.53	60.36	60.56	845524	58.0498	down	down	correct
QTWO.US	Q2 Holdings Inc	20201211	115.62	117.39	114.67	116.86	255622	116.86	up	up	correct
QUOT.US	Quotient Technology Inc	20201211	8.53	8.67	8.5	8.66	260304	8.66	up	up	correct
QVCC.US	QVCC	20201211	25.15	25.28	25.07	25.24	70800	23.7432	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201211	25.54	25.555	25.5174	25.54	13325	24.0026
R.US	Ryder System Inc	20201211	62.06	63.02	62.04	62.69	340123	60.812	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201211	18.17	18.39	18.17	18.23	295720	16.1293	up	up	correct
RACE.US	Ferrari N.V	20201211	213.07	215.37	212.8	214.89	217366	213.8321	up	up	correct
RAD.US	Rite Aid Corporation	20201211	19.2	19.5	17.72	18.46	4210971	18.46	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20201211	69.18	70.9494	67.88	70.1	496782	70.1	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201211	72.24	72.24	69.46	70.68	390126	69.6272	down	down	correct
RBAC.US	WS	20201211	10.6	10.79	10.6	10.68	749274	10.68	up	up	correct
RBC.US	Regal Beloit Corporation	20201211	116.08	118.34	116	117.22	280050	116.1468	up	up	correct
RBOT.US	WT	20201211	0.85	0.95	0.8	0.95	54980	0.95	up	up	correct
RC.US	Ready Capital Corporation	20201211	11.8	11.9	11.51	11.6	361089	10.3839	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201211	24.69	24.7	24.59	24.6108	6599	23.7681	down	down	correct
RCB.US	Ready Capital Corporation	20201211	24.06	24.16	23.91	24	1600	23.644	down	down	correct
RCF.US	UN	20201211	53.5	54.6	53	53.65	2888358	53.65	up	up	correct
RCI.US	Rogers Communications Inc	20201211	47.59	47.59	47.05	47.49	273984	45.5766	down	down	correct
RCL.US	Royal Caribbean Group	20201211	80.99	81.46	76.26	76.46	6149084	76.46	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20201211	6.91	6.95	6.87	6.9	189875	6.3581	down	down	correct
RCUS.US	Arcus Biosciences Inc	20201211	29.27	31.46	29.14	30.82	406000	30.82	up	up	correct
RDN.US	Radian Group Inc	20201211	20.04	20.25	19.85	19.87	1186865	19.3818	down	down	correct
RDS.US	B	20201211	36.08	36.08	35.2	35.84	2616653	35.84	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201211	67.96	68.56	67.81	68.24	76655	67.5615	up	up	correct
RE.US	Everest Re Group Ltd	20201211	233.55	237.19	231.6	231.62	196275	226.2292	down	up	incorrect
RELX.US	RELX PLC	20201211	23.95	24.17	23.94	24.14	488685	23.5629	up	up	correct
RENN.US	Renren Inc	20201211	6.06	6.3	5.82	6.06	174400	6.06
RES.US	RPC Inc	20201211	3.85	3.871	3.66	3.84	956449	3.84	down	down	correct
REV.US	Revlon Inc	20201211	12.63	12.8	11.59	12	336617	12	down	up	incorrect
REVG.US	REV Group Inc	20201211	9.75	9.9599	9.58	9.68	204116	9.6219	down	down	correct
REX.US	REX American Resources Corporation	20201211	89.59	89.59	85.72	87.35	14900	87.35	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20201211	46.32	46.74	45.9	46.52	643520	45.7125	up	up	correct
REZI.US	Resideo Technologies Inc	20201211	17.89	18.29	17.33	17.74	984000	17.74	down	down	correct
RF.US	Regions Financial Corporation	20201211	15.59	15.65	15.36	15.54	8628329	15.0764	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201211	12.94	12.9799	12.81	12.95	72914	11.91	up	up	correct
RFL.US	Rafael Holdings Inc	20201211	21.5	22.65	20.687	21.13	31100	21.13	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201211	21.92	21.92	21.65	21.765	5600	19.3451	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20201211	6.41	6.5	6.26	6.39	245480	5.9226	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20201211	120.17	120.98	118.39	118.93	353288	116.0789	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201211	64.3	64.72	62.88	62.96	257497	60.2129	down	down	correct
RGS.US	Regis Corporation	20201211	9.6	9.87	9.4	9.44	357913	9.44	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20201211	15.05	15.1	15.03	15.07	7494	11.7116	up	up	correct
RH.US	RH	20201211	448.01	453.49	428.55	428.88	960034	428.88	down	up	incorrect
RHI.US	Robert Half International Inc	20201211	63.45	64.9	63.45	64.2	1035134	63.1887	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20201211	67.32	68.705	65.07	65.98	336061	65.98	down	down	correct
RIG.US	Transocean Ltd	20201211	2.61	2.7	2.46	2.52	61384031	2.52	down	down	correct
RIO.US	Rio Tinto Group	20201211	73.45	74.2099	73.35	74.12	2875103	66.2249	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201211	16.05	16.18	15.93	16.07	65167	13.9467	up	up	correct
RJF.US	Raymond James Financial Inc	20201211	91.54	92.71	90.84	92.34	653905	60.7621	up	up	correct
RKT.US	Rocket Companies Inc	20201211	20.75	21.42	20.7	20.86	9604441	19.9375	up	up	correct
RL.US	Ralph Lauren Corporation	20201211	105.91	105.91	100.7301	101.34	1860176	99.5312	down	down	correct
RLGY.US	Realogy Holdings Corp	20201211	13.55	13.69	12.925	13.41	1184470	13.41	down	down	correct
RLI.US	RLI Corp	20201211	99.5	101.96	98.94	100.88	92965	98.1137	up	up	correct
RLJ.US	RLJ Lodging Trust	20201211	13.4	13.6	13.2	13.34	818472	13.3044	down	down	correct
RM.US	Regional Management Corp	20201211	27.23	28.1	27.13	27.39	359318	26.8475	up	down	incorrect
RMD.US	ResMed Inc	20201211	207.32	207.87	203.61	204.53	583881	203.0931	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201211	21.33	21.55	21.33	21.55	3197	19.31	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201211	17.95	18.086	17.95	17.98	112700	16.92	up	up	correct
RMO.US	Romeo Power Inc	20201211	23.4	23.6	21.02	21.29	7087918	21.29	down	down	correct
RMPL.US	P	20201211	25.36	25.36	25.36	25.36	1082	25.36
RMT.US	Royce Micro	20201211	9.69	9.8051	9.69	9.78	301227	9.1071	up	down	incorrect
RNG.US	RingCentral Inc	20201211	348.35	355.98	345.31	355	686920	355	up	up	correct
RNGR.US	Ranger Energy Services Inc	20201211	4.12	4.24	3.85	3.95	31500	3.95	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201211	21.93	22	21.89	21.91	58318	20.5595	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201211	162.77	167.71	162.77	167.2	383657	165.3124	up	up	correct
ROG.US	Rogers Corporation	20201211	151	153	149	150.57	87300	150.57	down	down	correct
ROK.US	Rockwell Automation Inc	20201211	245.13	249.06	244.87	246.72	578645	243.0171	up	down	incorrect
ROL.US	Rollins Inc	20201211	36.26	37.15	35.99	36.67	1706911	36.3341	up	down	incorrect
ROP.US	Roper Technologies Inc	20201211	412.83	421.22	412.83	420.45	335171	418.2796	up	up	correct
RPM.US	RPM International Inc	20201211	86.56	87.5	85.9	86.52	331169	85.0067	down	down	correct
RPT.US	RPT Realty	20201211	8.09	8.23	8.01	8.23	506262	7.9842	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201211	12.4	12.43	12.27	12.39	295964	11.547	down	down	correct
RRC.US	Range Resources Corporation	20201211	7.84	7.86	7.125	7.25	7598085	7.25	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20201211	1.53	1.66	1.52	1.66	2092300	1.66	up	down	incorrect
RRX.US	Regal Beloit Corporation	20201211	116.08	118.34	116	117.22	280050	116.1468	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20201211	121.35	122.275	119.885	121.28	284456	119.1875	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20201211	16.38	16.38	16.069	16.124	10500	14.4956	down	up	incorrect
RSG.US	Republic Services Inc	20201211	93.29	95.189	93.29	94.98	2175430	93.441	up	up	correct
RSI.US	Rush Street Interactive Inc	20201211	19.01	19.59	18.16	18.9	481970	18.9	down	down	correct
RTX.US	Raytheon Technologies Corporation	20201211	72.66	73.58	72.36	72.89	7185886	71.1635	up	up	correct
RVI.US	Retail Value Inc	20201211	2.7564	2.7771	2.6282	2.632	748394	-8.6964	down	down	correct
RVLV.US	Revolve Group Inc	20201211	24.22	24.4	23.3	24.07	1066900	24.07	down	down	correct
RVT.US	Royce Value Trust Inc	20201211	15.71	15.86	15.66	15.86	276381	14.5106	up	up	correct
RWT.US	Redwood Trust Inc	20201211	8.7	8.81	8.625	8.8	1599999	8.1266	up	up	correct
RXN.US	Rexnord Corporation	20201211	37.81	38.34	37.65	38.2	455660	38.0006	up	up	correct
RY.US	Royal Bank of Canada	20201211	82.9	83.44	82.63	83.31	412785	80.3447	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201211	7.49	7.56	6.57	6.64	1065346	6.64	down	down	correct
RYB.US	RYB Education Inc	20201211	2.674	2.674	2.55	2.61	35500	2.61	down	down	correct
RYI.US	Ryerson Holding Corporation	20201211	12.58	12.62	11.83	12.22	85324	12.1401	down	down	correct
RYN.US	Rayonier Inc	20201211	30.15	30.7	30.09	30.64	508345	29.4714	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201211	26.67	26.85	26.67	26.8	15713	25.2651	up	up	correct
SA.US	Seabridge Gold Inc	20201211	17.36	17.65	17.28	17.37	543618	17.37	up	up	correct
SAFE.US	Safehold Inc	20201211	69.11	69.93	68.15	68.82	46288	68.1971	down	down	correct
SAH.US	Sonic Automotive Inc	20201211	41.16	42.05	41.05	41.48	110733	40.9951	up	up	correct
SAIC.US	Science Applications International Corporation	20201211	98.93	100.51	98.7182	98.77	330384	97.1492	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201211	47.35	49.111	47.13	48.7	754300	48.7	up	up	correct
SAK.US	SAK	20201211	25.85	25.97	25.85	25.91	2200	24.181	up	up	correct
SAM.US	The Boston Beer Company Inc	20201211	949	950.24	936.1	940.17	89000	940.17	down	down	correct
SAN.US	Banco Santander S.A	20201211	3.1	3.13	3.07	3.09	13287540	3.0451	down	down	correct
SAND.US	Sandstorm Gold Ltd	20201211	7.22	7.287	7.105	7.18	1228497	7.18	down	down	correct
SAP.US	SAP SE	20201211	121.12	121.76	119.88	120.85	1005529	118.8977	down	down	correct
SAR.US	Saratoga Investment Corp	20201211	21.3	21.5746	21	21.11	28278	19.7	down	down	correct
SAVE.US	Spirit Airlines Inc	20201211	27.26	27.45	25.58	26.23	16229450	26.23	down	up	incorrect
SB.US	Safe Bulkers Inc	20201211	1.16	1.19	1.15	1.15	114500	1.15	down	down	correct
SBBA.US	SBBA	20201211	24.81	25.25	24.81	25.25	3400	25.25	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20201211	282.5	284.6	279.78	283.73	76101950	283.73	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201211	11.87	12.02	11.43	11.69	1983728	11.69	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201211	9.21	9.2699	9.21	9.24	4466	8.9609	up	up	correct
SBOW.US	SilverBow Resources Inc	20201211	5.53	5.78	5.44	5.62	43100	5.62	up	down	incorrect
SBR.US	Sabine Royalty Trust	20201211	31.12	31.7	31.12	31.375	16082	28.7202	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201211	9	9.33	8.99	9.32	1354430	9.227	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20201211	14.38	14.46	14.157	14.31	712648	12.9009	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20201211	22.72	22.86	22.11	22.25	310056	21.633	down	down	correct
SCCO.US	Southern Copper Corporation	20201211	58.74	59.87	58.71	59.76	536667	56.9854	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201211	11.64	11.73	11.6	11.69	55639	10.2002	up	up	correct
SCE.US	PL	20201211	24.12	24.26	24.118	24.26	44656	23.0633	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201211	49.28	49.52	48.89	49.43	7629787	48.9145	up	down	incorrect
SCI.US	Service Corporation International	20201211	49.18	49.65	48.68	49.17	607996	48.2182	down	down	correct
SCL.US	Stepan Company	20201211	117.26	118.65	116.28	118.06	81965	116.8583	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20201211	11.83	12.09	11.75	12.07	126897	10.8174	up	down	incorrect
SCPE.US	WS	20201211	0.255	0.26	0.25	0.255	2272600	0.255
SCS.US	Steelcase Inc	20201211	13.2	13.4	12.48	12.5	502410	11.9035	down	down	correct
SCU.US	Sculptor Capital Management Inc	20201211	15	15.49	14.838	14.99	42942	13.1534	down	up	incorrect
SCVX.US	WS	20201211	10.35	10.35	10.26	10.3025	513926	10.3025	down	down	correct
SCX.US	The L.S. Starrett Company	20201211	4.31	4.44	4.2	4.24	11100	4.24	down	down	correct
SD.US	SandRidge Energy Inc	20201211	3.15	3.21	3.02	3.11	209700	3.11	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201211	20.01	20.07	20	20.07	80400	18.6387	up	up	correct
SDRL.US	Seadrill Limited	20201211	2.086	2.81	2.086	2.54	5973589	2.54	up	up	correct
SE.US	Sea Limited	20201211	194.3	195.9	190.25	193.38	6945671	193.38	down	down	correct
SEAH.US	WS	20201211	9.95	10.12	9.95	10.02	480271	10.02	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20201211	29.35	29.97	28.83	28.91	754915	28.91	down	up	incorrect
SEDA.US	UN	20201211	0.15	0.155	0.15	0.15	988700	0.15
SEE.US	Sealed Air Corporation	20201211	44.95	45.53	44.73	44.77	851841	44.1619	down	down	correct
SEM.US	Select Medical Holdings Corporation	20201211	26.43	26.58	25.09	25.39	345192	25.1256	down	down	correct
SF.US	Stifel Financial Corp	20201211	73.91	74.69	73.48	74.27	449787	49.0809	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201211	26.79	26.87	26.66	26.87	15620	26.5428	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201211	7.17	7.25	6.87	7.02	52406	7.02	down	down	correct
SFL.US	SFL Corporation Ltd	20201211	6.7	6.7	6.37	6.68	1763175	6.1994	down	up	incorrect
SFUN.US	Fang Holdings Limited	20201211	13.68	13.84	13.68	13.79	5000	13.79	up	up	correct
SG.US	Sweetgreen Inc.	20201211	11.66	12.3	11.61	12.3	30300	12.3	up	down	incorrect
SGU.US	Star Group L.P	20201211	9.6	9.6767	9.51	9.55	49926	9.0722	down	down	correct
SHAK.US	Shake Shack Inc	20201211	86.59	88.19	85	86.36	373355	86.36	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20201211	31.74	31.835	31.4	31.45	89105	30.0821	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201211	20.74	20.8	20.7	20.76	26268	19.5664	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20201211	11.2	11.24	10.88	10.94	1269221	9.7296	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20201211	10.78	11.12	10.71	11.03	2535946	11.03	up	down	incorrect
SHOP.US	Shopify Inc	20201211	1064.98	1075	1038	1057.87	738882	1057.87	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20201211	10.07	10.09	10.03	10.07	14600	10.07
SHW.US	The Sherwin	20201211	718.56	722.55	713.33	718.61	362333	237.6537	up	down	incorrect
SI.US	Silvergate Capital Corporation	20201211	38.84	40.514	38.63	39.49	217300	39.49	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20201211	5.5	5.595	5.405	5.56	4374243	5.3313	up	up	correct
SIG.US	Signet Jewelers Limited	20201211	27	27.17	26.2	26.39	840613	26.2624	down	down	correct
SII.US	Sprott Inc	20201211	29.73	30.2	29.46	29.76	54282	29.0311	up	up	correct
SITC.US	SITE Centers Corp	20201211	10.15	10.33	10.07	10.29	1185423	9.976	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20201211	140.62	144.5	140.62	142	249300	142	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20201211	32.68	33.04	31.19	31.33	2203167	31.33	down	up	incorrect
SJI.US	South Jersey Industries Inc	20201211	22.24	22.985	22.24	22.96	714367	21.9186	up	up	correct
SJIJ.US	South Jersey Industries Inc	20201211	26.43	26.43	26.3	26.39	5600	24.9998	down	down	correct
SJM.US	The J. M. Smucker Company	20201211	115.36	116.05	114.72	115.17	1050895	111.7886	down	down	correct
SJR.US	Shaw Communications Inc	20201211	18.23	18.32	18.11	18.25	1054878	17.5023	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20201211	3.18	3.19	3.07	3.12	102078	2.7417	down	down	correct
SJW.US	SJW Group	20201211	67.91	69.44	67.91	69.34	45808	67.9691	up	up	correct
SKIL.US	Skillsoft Corp	20201211	10.27	10.29	10.18	10.18	669600	10.18	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201211	24.74	24.81	24.46	24.75	986698	39.5095	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201211	10.87	11.21	10.87	10.97	2779950	10.5337	up	up	correct
SKX.US	Skechers U.S.A. Inc	20201211	36.22	36.865	35.06	35.21	1397166	35.21	down	up	incorrect
SKY.US	Skyline Champion Corporation	20201211	30.11	30.79	29.63	29.65	336400	29.65	down	down	correct
SLB.US	Schlumberger Limited	20201211	23.13	23.19	22.475	22.94	14589220	22.5502	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20201211	6.86	6.9	6.295	6.6	1134864	6.6	down	down	correct
SLF.US	Sun Life Financial Inc	20201211	44.33	44.61	44.25	44.52	231257	42.9941	up	up	correct
SLG.US	SL Green Realty Corp	20201211	61.3613	62.4414	60.1213	61.0513	1105775	55.9516	down	up	incorrect
SLQT.US	SelectQuote Inc	20201211	23.41	24.61	23.08	23.28	1528700	23.28	down	down	correct
SM.US	SM Energy Company	20201211	6.65	6.75	6.23	6.67	10452060	6.6659	up	down	incorrect
SMAR.US	Smartsheet Inc	20201211	68.96	72.25	68.55	71.89	1497500	71.89	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201211	5.9	5.92	5.8501	5.92	1639802	5.7892	up	up	correct
SMG.US	The Scotts Miracle	20201211	189.2	196.35	186.56	190.22	489479	188.3712	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20201211	2.15	2.16	2	2.12	267600	2.12	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20201211	15.08	15.85	14.31	14.78	100400	14.78	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20201211	4.66	4.73	4.64	4.72	74203	4.5106	up	up	correct
SMP.US	Standard Motor Products Inc	20201211	50.13	51.49	50.02	51.35	91017	50.2558	up	up	correct
SNA.US	Snap	20201211	179.75	182.52	179.75	180.78	477145	176.5946	up	down	incorrect
SNAP.US	Snap Inc	20201211	52.88	53.85	51.88	53.33	26837700	53.33	up	up	correct
SNDR.US	Schneider National Inc	20201211	20.94	21.23	20.88	21.01	647031	20.7655	up	up	correct
SNN.US	Smith & Nephew plc	20201211	40.13	40.23	39.82	39.95	276829	39.1417	down	down	correct
SNOW.US	Snowflake Inc.	20201211	360.4	369.1	347.26	353.96	6362600	353.96	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20201211	44.27	44.37	43.88	44.26	359728	40.5696	down	down	correct
SNV.US	Synovus Financial Corp	20201211	32.88	32.88	32.11	32.42	1238287	31.1663	down	down	correct
SNX.US	TD SYNNEX	20201211	79.65	80.7	79.1	80.61	399663	80.0055	up	up	correct
SO.US	The Southern Company	20201211	60.27	60.62	60.185	60.42	2139914	57.9888	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201211	9.06	9.62	8.94	9.61	332564	9.1564	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201211	26.79	26.95	26.73	26.94	32670	25.6286	up	up	correct
SOJD.US	SOJD	20201211	27.26	27.35	27.206	27.28	53800	26.0433	up	down	incorrect
SOJE.US	SOJE	20201211	26.08	26.14	26.02	26.1	83800	25.5749	up	up	correct
SOL.US	ReneSola Ltd	20201211	5.32	5.65	5.25	5.54	915873	5.54	up	up	correct
SOLN.US	Southern Co	20201211	50.63	50.78	50.5	50.75	41600	47.5159	up	up	correct
SON.US	Sonoco Products Company	20201211	61.33	62.02	60.93	61.26	806561	59.5389	down	down	correct
SONY.US	Sony Group Corporation	20201211	94.31	94.98	94.16	94.68	907605	94.68	up	up	correct
SOR.US	Source Capital Inc	20201211	40.16	40.16	39.55	40.09	14181	36.1209	down	down	correct
SOS.US	SOS Limited	20201211	2.08	2.08	1.95	2.05	78702	2.05	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20201211	69.01	70.28	68.895	69.82	276749	68.5089	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20201211	31.95	34.6	31.86	32.04	18496900	32.04	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201211	13.66	13.9	13.66	13.89	20465	12.249	up	up	correct
SPG.US	Simon Property Group Inc	20201211	89.21	89.93	86.29	87.9	4907620	82.8347	down	down	correct
SPGI.US	S&P Global Inc	20201211	324.9	329.035	323.26	324.82	1428977	322.2998	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201211	15.46	15.85	15.43	15.48	254560	14.2829	up	up	correct
SPIR.US	Spire Corporation	20201211	0.183	0.195	0.181	0.195	7185	0.195	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20201211	8.85	9	8.85	8.92	11100	8.92	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20201211	9.54	9.75	9.51	9.6	420446	9.6	up	down	incorrect
SPOT.US	Spotify Technology S.A	20201211	342.3	346.44	333.57	341.22	1657600	341.22	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20201211	38.28	38.63	37.01	37.43	3700358	37.3967	down	down	correct
SPXC.US	SPX Corporation	20201211	54.3	55.11	53.97	54.55	117047	54.55	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201211	15.05	15.1	14.95	15.06	65822	14.0133	up	up	correct
SQ.US	Square Inc	20201211	218.26	222.2	213.17	216.59	7914600	216.59	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201211	46.6607	47.028	45.3085	45.8665	684334	45.344	down	down	correct
SQNS.US	Sequans Communications S.A	20201211	5.55	5.85	5.42	5.51	387200	5.51	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201211	24	24.21	21.6	22.31	64700	22.31	down	down	correct
SR.US	Spire Inc	20201211	64.57	65.84	64.57	65.3	333928	62.8214	up	up	correct
SRC.US	Spirit Realty Capital Inc	20201211	39.84	40.7	39.67	40.17	528772	37.9412	up	up	correct
SRE.US	Sempra	20201211	127.61	128.96	127.23	128	1680609	122.749	up	up	correct
SREA.US	Sempra Energy	20201211	27.72	27.97	27.72	27.91	50430	26.1288	up	down	incorrect
SRG.US	Seritage Growth Properties	20201211	15.85	16.18	14.27	14.51	3085500	14.51	down	down	correct
SRI.US	Stoneridge Inc	20201211	31.17	31.89	30.16	30.47	275430	30.47	down	down	correct
SRL.US	Scully Royalty Ltd	20201211	5.04	5.04	5	5.04	16098	4.6667
SRLP.US	Sprague Resources LP	20201211	19.48	19.6306	19.15	19.53	56657	17.5819	up	up	correct
SRT.US	StarTek Inc	20201211	7.97	7.98	7.85	7.96	38100	7.96	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201211	23.1	23.1	22.7701	23.08	8298	21.9364	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20201211	88.61	90.83	88.61	90.22	184630	89.392	up	up	correct
SSL.US	Sasol Limited	20201211	9.29	9.3	8.9	9.03	1063561	9.03	down	down	correct
SSTK.US	Shutterstock Inc	20201211	68.58	69.48	67	67.58	234278	67.0172	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20201211	49.15	49.99	49.03	49.1	618714	49.1	down	down	correct
STAG.US	STAG Industrial Inc	20201211	30.14	30.4883	30.1	30.38	959222	29.2007	up	down	incorrect
STAR.US	PI	20201211	25	25	24.895	25	6951	23.2226
STC.US	Stewart Information Services Corporation	20201211	47.98	48.56	47.855	48.28	178368	46.9318	up	up	correct
STE.US	STERIS plc	20201211	189.49	190.11	185.99	186.22	317869	184.7053	down	down	correct
STEM.US	Stem Inc	20201211	16.16	17.9	16.15	17.23	4211100	17.23	up	up	correct
STG.US	Sunlands Technology Group	20201211	1.12	1.1599	1.07	1.08	15258	13.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201211	26.29	26.5	26.09	26.49	49792	25.0591	up	up	correct
STL.US	Sterling Bancorp	20201211	16.99	17.38	16.89	17.04	2102789	16.8311	up	up	correct
STLA.US	Stellantis N.V	20201211	15.6448	15.6825	15.4845	15.673	2209299	13.2138	up	up	correct
STM.US	STMicroelectronics N.V	20201211	35.48	35.66	34.8001	34.95	3964200	34.7216	down	down	correct
STN.US	Stantec Inc	20201211	32.54	32.72	32.32	32.62	51648	32.1897	up	up	correct
STNG.US	Scorpio Tankers Inc	20201211	12.69	12.79	12.285	12.62	935422	12.3058	down	down	correct
STON.US	StoneMor Inc	20201211	1.71	1.71	1.61	1.63	140000	1.63	down	down	correct
STOR.US	STORE Capital Corporation	20201211	32.49	32.834	32.11	32.6	1371306	31.2122	up	up	correct
STT.US	State Street Corporation	20201211	70.6	75.11	69.37	72.8	5707840	70.9171	up	up	correct
STWD.US	Starwood Property Trust Inc	20201211	18.79	18.86	18.59	18.73	1343900	17.2683	down	down	correct
STZ.US	Constellation Brands Inc	20201211	206	207.6025	204.46	205.29	1312744	202.559	down	up	incorrect
SU.US	Suncor Energy Inc	20201211	18.73	18.75	18.37	18.59	7003123	17.8978	down	down	correct
SUI.US	Sun Communities Inc	20201211	139.68	143.85	139.29	143.24	1049186	140.3958	up	down	incorrect
SUM.US	Summit Materials Inc	20201211	19.31	19.75	19.095	19.3	1267290	19.3	down	down	correct
SUN.US	Sunoco LP	20201211	30.05	30.73	30.01	30.62	283825	27.9799	up	up	correct
SUP.US	Superior Industries International Inc	20201211	5.26	5.26	4.83	4.96	469200	4.96	down	down	correct
SUPV.US	Grupo Supervielle S.A	20201211	2.1	2.13	2.035	2.04	125167	2.0087	down	down	correct
SUZ.US	Suzano S.A	20201211	9.9	10.21	9.85	10.21	572373	10.21	up	up	correct
SWCH.US	Switch Inc	20201211	15.7	15.78	15.49	15.62	1565820	15.4632	down	down	correct
SWI.US	SolarWinds Corporation	20201211	23.32	23.73	23.3	23.55	290463	23.0011	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201211	175.7	177.33	173.61	175.2	878951	172.5092	down	down	correct
SWM.US	Schweitzer	20201211	37.16	39.2	37.005	38.8	271138	37.137	up	up	correct
SWN.US	Southwestern Energy Company	20201211	3.44	3.44	3.2	3.26	13945500	3.26	down	down	correct
SWT.US	Stanley Black Decker Inc	20201211	107.6	107.7	107.039	107.65	17200	102.8389	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20201211	62.09	63.63	62.09	63.05	268791	60.9254	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201211	8.7644	8.807	8.76	8.78	7771	8.1317	up	down	incorrect
SXC.US	SunCoke Energy Inc	20201211	5.34	5.39	4.98	5.02	1087911	4.8479	down	up	incorrect
SXI.US	Standex International Corporation	20201211	77.44	79.42	77.44	78.66	26537	77.8771	up	up	correct
SXT.US	Sensient Technologies Corporation	20201211	72.77	73.6	72.25	72.79	228854	71.4144	up	up	correct
SYF.US	Synchrony Financial	20201211	32.61	32.7	32.0082	32.27	4805238	31.6202	down	down	correct
SYK.US	Stryker Corporation	20201211	234	234.77	230.26	232.2	1057057	229.8888	down	down	correct
SYY.US	Sysco Corporation	20201211	76.68	77.5	75.38	75.88	4403368	74.1195	down	down	correct
SZC.US	The Cushing Renaissance Fund	20201211	36.76	37	36.1262	36.54	10020	34.6965	down	down	correct
T.US	PC	20201211	26.28	26.28	26.2	26.23	81738	25.0552	down	down	correct
TAC.US	TransAlta Corporation	20201211	7.11	7.12	7.02	7.04	197474	6.958	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20201211	18.62	18.99	18.62	18.79	2122200	18.79	up	down	incorrect
TAL.US	TAL Education Group	20201211	68.15	68.75	66.86	67.44	2347766	67.44	down	down	correct
TALO.US	Talos Energy Inc	20201211	9.13	9.5	8.85	9.22	1695200	9.22	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20201211	47.61	48.32	47.08	47.3	1671606	46.596	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201211	71.35	72.17	69.45	72.17	13200	72.17	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201211	26.81	27.08	26.81	27.06	55266	25.7268	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20201211	27.57	27.7	27.55	27.65	57949	26.2633	up	up	correct
TBI.US	TrueBlue Inc	20201211	19.89	20.49	19.89	20.24	154581	20.24	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201211	26.75	27.5	26.75	27.5	600	27.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20201211	8.9957	8.9957	8.9957	8.9957	2500	8.7622
TCS.US	The Container Store Group Inc	20201211	10.76	10.98	10.41	10.52	447000	10.52	down	down	correct
TD.US	The Toronto	20201211	56.3	56.52	56.09	56.34	745329	54.2094	up	up	correct
TDC.US	Teradata Corporation	20201211	23.21	23.495	23.0802	23.17	806756	23.17	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20201211	25.44	25.46	25.31	25.45	93253	19.7534	up	up	correct
TDG.US	TransDigm Group Incorporated	20201211	593.83	609.17	593.83	601.79	270326	601.79	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201211	25.57	25.6	25.39	25.53	19706	25.0937	down	down	correct
TDOC.US	Teladoc Health Inc	20201211	198.93	201.45	195.59	199.58	1839800	199.58	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20201211	18.79	18.92	18.55	18.66	860850	17.9108	down	up	incorrect
TDW.US	Tidewater Inc	20201211	9.41	9.62	9.26	9.48	178666	9.4692	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20201211	389.96	394.605	386.145	387.51	173793	387.51	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201211	13.36	13.49	13.17	13.18	50000	12.3047	down	down	correct
TECK.US	Teck Resources Limited	20201211	18.11	18.13	17.85	18.02	2933999	17.8636	down	down	correct
TEF.US	Telefónica S.A	20201211	4.36	4.37	4.31	4.35	3378488	3.9842	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20201211	7.91	7.938	7.77	7.85	171339	7.0799	down	down	correct
TEL.US	TE Connectivity Ltd	20201211	117.67	118.72	117.5	118.08	1377700	116.4557	up	up	correct
TEN.US	Tenneco Inc	20201211	10.25	10.33	9.9337	10.28	876720	10.28	up	up	correct
TEO.US	Telecom Argentina S.A	20201211	8.45	8.7	8.31	8.64	126900	8.64	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201211	10.57	10.595	10.225	10.33	8590381	10.33	down	down	correct
TEX.US	Terex Corporation	20201211	34.34	35.41	34.34	35.39	553890	35.0413	up	up	correct
TFC.US	Truist Financial Corporation	20201211	47.14	47.31	46.692	47.01	4503116	45.5467	down	down	correct
TFII.US	TFI International Inc	20201211	53.06	53.91	53.06	53.44	62116	52.8089	up	up	correct
TFX.US	Teleflex Incorporated	20201211	381.37	384.55	378	383.42	241866	382.0185	up	up	correct
TG.US	Tredegar Corporation	20201211	21.5	21.9	20.09	20.81	597032	14.2374	down	down	correct
TGH.US	Textainer Group Holdings Limited	20201211	18.89	19.56	18.7291	19.19	187476	19.0419	up	up	correct
TGI.US	Triumph Group Inc	20201211	14.35	14.56	13.61	14.06	905254	14.06	down	down	correct
TGNA.US	TEGNA Inc	20201211	14.51	14.705	14.41	14.42	975837	14.151	down	down	correct
TGP.US	Teekay LNG Partners L.P	20201211	12.49	12.54	12.14	12.34	118422	11.4283	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201211	5.63	5.91	5.63	5.8	74800	5.8	up	up	correct
TGT.US	Target Corporation	20201211	171.5	172.75	171.07	171.71	2676541	169.3841	up	up	correct
THC.US	Tenet Healthcare Corporation	20201211	42.28	42.57	39.78	41.04	2220331	41.04	down	down	correct
THG.US	The Hanover Insurance Group Inc	20201211	115.24	117.34	115.24	116.24	128366	113.1105	up	up	correct
THO.US	Thor Industries Inc	20201211	92.84	95.51	92.21	95.17	545565	93.7642	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20201211	19.78	19.8988	19.69	19.85	75465	18.7028	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20201211	16.68	16.74	16.3447	16.64	224060	16.64	down	down	correct
THS.US	TreeHouse Foods Inc	20201211	44.34	44.68	43.25	43.37	488794	43.37	down	down	correct
THW.US	Tekla World Healthcare Fund	20201211	15.69	15.77	15.55	15.63	53858	14.3568	down	down	correct
TIMB.US	W	20201211	13.98	14.36	13.86	14.31	477758	13.8641	up	up	correct
TISI.US	Team Inc	20201211	10.57	11.4817	10.53	11.11	226321	11.11	up	down	incorrect
TJX.US	The TJX Companies Inc	20201211	66.05	66.325	65.49	66.06	7478046	65.0917	up	down	incorrect
TK.US	Teekay Corporation	20201211	2.85	2.86	2.7	2.73	465300	2.73	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201211	4.96	4.97	4.9	4.9	228493	4.5354	down	up	incorrect
TKR.US	The Timken Company	20201211	74.9	76.51	74.9	75.62	329418	74.4546	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201211	22.97	23.15	22.83	22.96	164725	21.9019	down	up	incorrect
TLYS.US	Tilly's Inc	20201211	8.25	8.36	8.13	8.25	264188	7.2782
TM.US	Toyota Motor Corporation	20201211	149.62	151.74	149.04	151	708768	148.6118	up	up	correct
TME.US	Tencent Music Entertainment Group	20201211	18.6	19.555	18.515	18.72	12692600	18.72	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201211	25.36	25.94	25.24	25.58	706983	25.58	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20201211	468	471.9	465.04	471.39	1192626	470.2267	up	down	incorrect
TMST.US	TimkenSteel Corporation	20201211	5.6	5.63	5.28	5.5	310100	5.5	down	down	correct
TMX.US	Terminix Global Holdings Inc	20201211	49.88	50.67	49.51	49.75	414336	49.75	down	down	correct
TNC.US	Tennant Company	20201211	69.51	69.95	68.78	69.5	59125	68.677	down	down	correct
TNET.US	TriNet Group Inc	20201211	76.67	78.44	76.46	77.91	207616	77.91	up	up	correct
TNK.US	Teekay Tankers Ltd	20201211	12.96	12.99	12.19	12.27	576632	12.27	down	down	correct
TNL.US	Travel + Leisure Co	20201211	44.33	45.23	43.515	43.67	458061	42.4266	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20201211	9.68	9.84	9.46	9.84	100376	9.5944	up	up	correct
TOL.US	Toll Brothers Inc	20201211	44.48	45.2	44.28	44.39	1746998	43.8876	down	up	incorrect
TPB.US	Turning Point Brands Inc	20201211	43.36	44.33	42.8	43.85	200200	43.5807	up	up	correct
TPC.US	Tutor Perini Corporation	20201211	12.83	13.4	12.73	13.12	333925	13.12	up	up	correct
TPGY.US	WS	20201211	27.29	27.66	21.77	24	14346216	24	down	down	correct
TPH.US	Tri Pointe Homes Inc	20201211	16.91	17.09	16.7563	16.86	1236743	16.86	down	down	correct
TPL.US	Texas Pacific Land Corporation	20201211	692.5	694.335	684.5	692	9389	686.0519	down	up	incorrect
TPR.US	Tapestry Inc	20201211	29.57	30.09	29.155	29.33	2949598	28.9621	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201211	12.55	12.67	12.42	12.56	123701	11.4046	up	up	correct
TPX.US	Tempur Sealy International Inc	20201211	25.47	26.55	25.4	26.35	2589427	26.1397	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201211	11.51	11.6	11.39	11.6	28750	10.9766	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20201211	29.79	31.12	29.66	30.89	273333	29.5738	up	up	correct
TRC.US	Tejon Ranch Co	20201211	15.23	15.23	14.6	14.75	135579	14.75	down	down	correct
TREB.US	WS	20201211	10.39	10.73	10.39	10.55	510807	10.55	up	up	correct
TREC.US	Trecora Resources	20201211	7.07	7.1	7	7.04	29918	7.04	down	down	correct
TREX.US	Trex Company Inc	20201211	77.05	78.36	76.56	77.66	450687	77.66	up	up	correct
TRGP.US	Targa Resources Corp	20201211	27.67	28.26	27.14	28.25	2473221	27.9512	up	up	correct
TRI.US	Thomson Reuters Corporation	20201211	80.07	81	79.82	80.88	201178	79.612	up	up	correct
TRN.US	Trinity Industries Inc	20201211	25.01	25.93	25.01	25.85	1037249	25.0848	up	up	correct
TRNO.US	Terreno Realty Corporation	20201211	55.8	56.65	55.46	55.72	193598	54.3923	down	up	incorrect
TROX.US	Tronox Holdings plc	20201211	13.39	13.63	13.26	13.36	1463340	13.1249	down	down	correct
TRP.US	TC Energy Corporation	20201211	45.5	45.58	45.01	45.39	969830	42.2305	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20201211	12.45	12.59	12.1	12.14	583695	12.14	down	down	correct
TRTN.US	Triton International Limited	20201211	47.78	49.1576	47.78	48.63	295687	46.6301	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201211	10.65	10.79	10.65	10.72	583717	9.8369	up	up	correct
TRU.US	TransUnion	20201211	95	97.04	94.9	95.51	788400	95.1912	up	up	correct
TRV.US	The Travelers Companies Inc	20201211	134.8	136.65	133.66	134.95	1273491	131.9639	up	up	correct
TS.US	Tenaris S.A	20201211	16.66	16.67	16.33	16.47	1038233	16.0716	down	up	incorrect
TSE.US	Trinseo S.A	20201211	43.23	43.7325	42.56	43.15	278471	42.7208	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20201211	5.65	5.68	5.65	5.68	141885	5.4825	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201211	20.75	20.98	20.62	20.95	309641	17.5025	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201211	104.01	105.12	103.22	104.03	7492587	102.4017	up	up	correct
TSN.US	Tyson Foods Inc	20201211	69.16	69.78	69.05	69.29	1776485	67.6813	up	up	correct
TSQ.US	Townsquare Media Inc	20201211	7.7	7.72	7.6	7.72	14500	7.72	up	up	correct
TT.US	Trane Technologies plc	20201211	138.3	140	137.388	139.94	1096213	138.1162	up	up	correct
TTC.US	The Toro Company	20201211	90.24	91.87	90.24	91.52	353072	90.2909	up	up	correct
TTE.US	TotalEnergies SE	20201211	45.41	45.45	44.7	45.17	1742868	42.1776	down	down	correct
TTI.US	TETRA Technologies Inc	20201211	0.86	0.86	0.8	0.8	1341300	0.8	down	down	correct
TTM.US	Tata Motors Limited	20201211	12.09	12.26	12.07	12.12	2113473	12.12	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201211	17.93	18.65	17.93	18.35	32971	17.507	up	up	correct
TU.US	TELUS Corporation	20201211	19.97	20.17	19.9	20.1	705684	19.0019	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20201211	9.66	9.74	9.29	9.68	181500	9.68	up	up	correct
TUP.US	Tupperware Brands Corporation	20201211	34.25	34.4	32.6301	32.81	783202	32.81	down	down	correct
TV.US	Grupo Televisa S.A.B	20201211	8.17	8.25	8.04	8.15	870252	8.0941	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201211	26.3886	26.4487	26.2954	26.44	3287	25.8987	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201211	26.44	26.44	26.325	26.405	3250	25.8476	down	down	correct
TWI.US	Titan International Inc	20201211	5.49	5.5	5.1501	5.24	380025	5.24	down	down	correct
TWLO.US	Twilio Inc	20201211	333.15	346	330.25	342.41	3157100	342.41	up	up	correct
TWN.US	The Taiwan Fund Inc	20201211	27.875	28	27.76	27.89	7652	22.8812	up	up	correct
TWND.US	WS	20201211	10.1	10.1	9.96	10	566984	10	down	down	correct
TWO.US	Two Harbors Investment Corp	20201211	6.55	6.65	6.49	6.61	2353950	5.9966	up	up	correct
TWTR.US	Twitter Inc	20201211	50.62	52.45	49.97	51.44	18020221	51.44	up	up	correct
TX.US	Ternium S.A	20201211	29.78	30.02	29.01	29.59	444594	27.5007	down	down	correct
TXT.US	Textron Inc	20201211	47.77	48.05	47.1	47.63	921890	47.5721	down	down	correct
TY.US	Tri	20201211	29.41	29.54	29.33	29.44	18288	28.2633	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20201211	21.99	22.17	21.68	21.92	122888	20.7322	down	down	correct
TYL.US	Tyler Technologies Inc	20201211	448.22	452.76	444.45	450.8	284399	450.8	up	up	correct
U.US	Unity Software Inc	20201211	158	159.472	151.62	152.5	1360400	152.5	down	up	incorrect
UA.US	Under Armour Inc	20201211	15.24	15.5	15.035	15.1	1859200	15.1	down	up	incorrect
UAA.US	Under Armour Inc	20201211	17.41	17.68	17.11	17.17	4007798	17.17	down	down	correct
UAN.US	CVR Partners LP	20201211	14.35	15.6	14.27	14.95	93494	13.9572	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20201211	14.39	14.48	14.13	14.42	123554	13.8294	up	up	correct
UBER.US	Uber Technologies Inc	20201211	54.47	55.025	52.33	52.63	16817900	52.63	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20201211	12.6	12.68	12.4536	12.66	1971	12.1136	up	down	incorrect
UBS.US	UBS Group AG	20201211	13.97	14.01	13.88	13.96	1533005	13.6406	down	down	correct
UDR.US	UDR Inc	20201211	38.05	38.43	37.82	38.14	1673228	36.9522	up	up	correct
UE.US	Urban Edge Properties	20201211	13.95	14.45	13.95	14.35	2300054	13.4171	up	up	correct
UFI.US	Unifi Inc	20201211	17.22	17.35	16.54	16.94	109200	16.94	down	down	correct
UFS.US	Domtar Corporation	20201211	31.26	31.26	30.33	30.97	628191	30.97	down	down	correct
UGI.US	UGI Corporation	20201211	35.18	35.73	35.18	35.37	740193	33.9778	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201211	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201211	4.44	4.5582	4.43	4.52	1241892	4.3567	up	up	correct
UHS.US	Universal Health Services Inc	20201211	134.34	135.16	131.13	132.35	614966	131.5996	down	down	correct
UHT.US	Universal Health Realty Income Trust	20201211	68	71.55	68	69.76	45385	66.1438	up	up	correct
UI.US	Ubiquiti Inc	20201211	259.26	263.18	254.21	261.8	70619	260.1167	up	up	correct
UIS.US	Unisys Corporation	20201211	17.64	18.03	17.26	17.43	596616	17.43	down	down	correct
UL.US	Unilever PLC	20201211	58.34	59.02	58.33	58.99	1631432	56.8972	up	up	correct
UMC.US	United Microelectronics Corporation	20201211	8.1	8.23	7.96	8.12	4224398	7.8722	up	down	incorrect
UMH.US	UMH Properties Inc	20201211	15.13	15.23	14.99	15.15	122508	14.6105	up	up	correct
UNF.US	UniFirst Corporation	20201211	192.91	198.49	192.91	198.22	70414	197.2807	up	up	correct
UNFI.US	United Natural Foods Inc	20201211	16.77	16.77	15.41	15.58	2606887	15.58	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20201211	338.13	338.88	334.33	337.07	3071737	332.3964	down	down	correct
UNM.US	Unum Group	20201211	23.32	23.5	23.015	23.27	1939828	22.2781	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201211	27.3	27.3	27.07	27.12	49663	25.5777	down	down	correct
UNP.US	Union Pacific Corporation	20201211	200.68	203.75	200.0019	203.06	1919685	199.2378	up	down	incorrect
UNVR.US	Univar Solutions Inc	20201211	18.6	18.6	18.1	18.1	1235700	18.1	down	down	correct
UP.US	Wheels Up Experience Inc	20201211	9.98	10	9.89	9.94	45900	9.94	down	down	correct
UPH.US	UpHealth Inc	20201211	10.6	10.65	10.44	10.62	1296553	10.62	up	down	incorrect
UPS.US	United Parcel Service Inc	20201211	165.5	169.02	165.35	168.4	4777504	164.8528	up	up	correct
URI.US	United Rentals Inc	20201211	240.18	243.58	239.15	240.76	728452	240.76	up	up	correct
USA.US	Liberty All	20201211	6.67	6.7	6.63	6.7	543800	6.0833	up	up	correct
USAC.US	USA Compression Partners LP	20201211	13.1	13.2345	12.78	13.09	174748	11.867	down	up	incorrect
USB.US	U.S. Bancorp	20201211	45.57	45.965	45.315	45.84	5266856	44.4098	up	up	correct
USDP.US	USD Partners LP	20201211	3.8	3.8	3.51	3.56	226009	3.2998	down	down	correct
USFD.US	US Foods Holding Corp	20201211	33.79	34.3	32.86	33.26	1091200	33.26	down	down	correct
USM.US	United States Cellular Corporation	20201211	30.42	30.62	30.2	30.41	86825	30.41	down	down	correct
USNA.US	USANA Health Sciences Inc	20201211	76.14	76.56	74.97	75.28	57515	75.28	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20201211	111.06	113.54	110.3	111.05	68150	109.5948	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20201211	7.13	7.22	7.01	7.12	187600	7.12	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201211	25.31	25.45	25.09	25.35	257737	23.5908	up	up	correct
UTI.US	Universal Technical Institute Inc	20201211	6	6.17	6	6.11	34936	6.11	up	down	incorrect
UTL.US	Unitil Corporation	20201211	43.37	44.09	43.33	43.53	98145	42.1432	up	up	correct
UTZ.US	WS	20201211	19.11	19.32	18.9	19.08	370326	19.08	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20201211	14.56	14.875	14.41	14.44	172801	13.8615	down	down	correct
UVV.US	Universal Corporation	20201211	49.16	49.8	49.15	49.56	95925	46.8202	up	up	correct
UZD.US	UZD	20201211	26.89	26.89	26.71	26.8	39282	25.265	down	up	incorrect
V.US	Visa Inc	20201211	205.36	206.89	204.5	206.24	9227638	204.9809	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201211	134.48	136.2	132.09	132.95	237010	132.0289	down	down	correct
VALE.US	Vale S.A.	20201211	16.76	16.92	16.7031	16.86	31929170	14.3104	up	up	correct
VAPO.US	Vapotherm Inc	20201211	26.95	27.19	25.66	25.78	301200	25.78	down	down	correct
VATE.US	Innovate Corp	20201211	3.67	3.89	3.44	3.65	874899	3.65	down	down	correct
VBF.US	Invesco Bond Fund	20201211	20.94	21.24	20.85	20.95	36236	19.4847	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20201211	10.15	10.201	10.06	10.06	21674	8.9396	down	down	correct
VCRA.US	Vocera Communications Inc	20201211	35.67	36.64	35.49	35.84	118356	35.84	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20201211	12.94	12.94	12.93	12.93	72986	12.3524	down	down	correct
VEC.US	Vectrus Inc	20201211	50.82	51.1	48.97	49.18	66200	49.18	down	down	correct
VEDL.US	Vedanta Limited	20201211	7.98	7.99	7.91	7.96	817571	7.4989	down	down	correct
VEEV.US	Veeva Systems Inc	20201211	265.64	268.29	262.24	264.05	690862	264.05	down	down	correct
VEL.US	Velocity Financial Inc	20201211	5.93	6.1	5.9	6	29200	6	up	up	correct
VER.US	VEREIT Inc	20201211	7.5	7.64	7.5	7.64	9860488	36.6126	up	down	incorrect
VET.US	Vermilion Energy Inc	20201211	5.18	5.21	4.97	5.09	2276139	5.09	down	down	correct
VFC.US	V.F. Corporation	20201211	86.48	87.33	85.5986	86.66	2088207	84.4695	up	up	correct
VGI.US	Virtus Global Multi	20201211	11.67	11.68	11.57	11.58	43571	10.5996	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20201211	13.27	13.2799	13.23	13.27	96509	12.6053
VGR.US	Vector Group Ltd	20201211	12.4	12.62	12.35	12.47	511813	11.6052	up	up	correct
VHC.US	VirnetX Holding Corp	20201211	5.1	5.19	5.08	5.17	188327	5.17	up	up	correct
VHI.US	Valhi Inc	20201211	18.1093	18.2	16.561	17.08	18479	16.8526	down	down	correct
VIAO.US	VIA optronics AG	20201211	11.97	12	11.75	12	20861	12	up	up	correct
VICI.US	VICI Properties Inc	20201211	25.27	25.91	25.26	25.65	2828070	24.1554	up	up	correct
VIIX.US	VelocityShares VIX Short	20201211	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201211	25.33	25.91	24.99	25.02	7313589	25.02	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201211	2.85	2.89	2.76	2.83	138300	2.83	down	down	correct
VIV.US	Telefônica Brasil S.A	20201211	8.92	9.405	8.91	9.39	1583343	8.5951	up	up	correct
VKQ.US	Invesco Municipal Trust	20201211	12.98	12.99	12.91	12.97	74494	12.3225	down	down	correct
VLO.US	Valero Energy Corporation	20201211	60.58	60.58	58.28	59.03	3768659	55.8818	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201211	11.3	11.3681	10.86	11.19	799489	11.19	down	up	incorrect
VLT.US	Invesco High Income Trust II	20201211	13.55	13.66	13.55	13.59	12203	12.4484	up	up	correct
VLTA.US	WT	20201211	2.65	2.79	2.51	2.51	205936	2.51	down	down	correct
VMC.US	Vulcan Materials Company	20201211	137.98	139.48	137.23	138.88	599519	137.7709	up	up	correct
VMI.US	Valmont Industries Inc	20201211	168.86	171.84	168.7	169.76	72342	167.8773	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20201211	12.9	12.99	12.9	12.97	111658	12.3198	up	down	incorrect
VNCE.US	Vince Holding Corp	20201211	6.23	6.23	5.8351	6	20403	6	down	down	correct
VNE.US	Veoneer Inc	20201211	21.34	21.83	21.24	21.59	998000	21.59	up	up	correct
VNO.US	Vornado Realty Trust	20201211	39.27	39.52	38.43	38.8	1279450	36.9303	down	up	incorrect
VNT.US	Vontier Corporation	20201211	31.97	32	30.13	31.18	2042800	31.1117	down	down	correct
VNTR.US	Venator Materials PLC	20201211	3.18	3.2	2.89	3.05	658600	3.05	down	down	correct
VOC.US	VOC Energy Trust	20201211	2.41	2.46	2.38	2.4	90665	2.1296	down	down	correct
VOYA.US	Voya Financial Inc	20201211	58.04	58.79	57.13	57.7	890564	57.2559	down	down	correct
VPG.US	Vishay Precision Group Inc	20201211	29.79	30.01	29.56	30.01	28500	30.01	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201211	12.59	12.61	12.52	12.56	33713	11.955	down	down	correct
VRS.US	Verso Corporation	20201211	11.72	12.07	11.72	11.82	389137	11.467	up	up	correct
VRT.US	Vertiv Holdings Co	20201211	19	19.41	18.95	18.98	3147000	18.9727	down	down	correct
VRTV.US	Veritiv Corporation	20201211	19.34	19.79	18.56	18.78	107207	18.78	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20201211	19.2	19.46	19.1	19.27	836402	18.9375	up	up	correct
VST.US	Vistra Corp	20201211	18.64	18.72	18.215	18.28	4090120	17.5742	down	down	correct
VSTO.US	Vista Outdoor Inc	20201211	19.8	19.96	19.265	19.45	644519	19.45	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201211	10.35	10.406	10.26	10.29	365873	9.5679	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201211	12.69	12.7	12.65	12.67	24446	12.1049	down	down	correct
VTOL.US	Bristow Group Inc	20201211	28.8	29.32	28.36	29.15	102656	29.15	up	up	correct
VTR.US	Ventas Inc	20201211	48.75	49.41	48.26	49.05	2059740	47.4423	up	up	correct
VVI.US	Viad Corp	20201211	32.41	33.6881	31.75	32.51	148161	32.51	up	down	incorrect
VVNT.US	WS	20201211	21.35	21.49	20.62	21.42	324112	21.42	up	up	correct
VVR.US	Invesco Senior Income Trust	20201211	3.95	3.96	3.92	3.92	550894	3.6288	down	down	correct
VVV.US	Valvoline Inc	20201211	23.23	23.48	22.6411	23.05	1161679	22.7531	down	down	correct
VYGG.US	WS	20201211	10.75	11.11	10.5	10.66	876100	10.66	down	down	correct
VZ.US	Verizon Communications Inc	20201211	60.08	60.53	59.97	60.35	13672966	57.7348	up	down	incorrect
W.US	Wayfair Inc	20201211	243.85	247.46	235.9973	243.6	1070026	243.6	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201211	75	75.49	74.36	74.85	731388	74.4384	down	down	correct
WAL.US	Western Alliance Bancorporation	20201211	57.53	59.375	57.53	58.13	921665	57.4404	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201211	26.149	26.18	25.87	25.98	3392	24.4365	down	down	correct
WAT.US	Waters Corporation	20201211	240.54	242.7	238.63	240.33	263172	240.33	down	down	correct
WBK.US	Westpac Banking Corporation	20201211	14.97	15.02	14.89	14.99	72414	14.2722	up	up	correct
WBS.US	Webster Financial Corporation	20201211	41.4	41.9	40.39	41.05	1116443	39.8026	down	down	correct
WBT.US	Welbilt Inc	20201211	11.4	11.83	11.355	11.72	2131700	11.72	up	up	correct
WCC.US	WESCO International Inc	20201211	72.52	74.96	71.73	74.46	683642	74.46	up	up	correct
WCN.US	Waste Connections Inc	20201211	101.94	103.09	101.675	102.11	1020737	101.3924	up	up	correct
WD.US	Walker & Dunlop Inc	20201211	82.55	85.59	82.04	84.7	206365	83.1433	up	up	correct
WE.US	WeWork Inc	20201211	10.24	10.35	10.06	10.06	162709	10.06	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20201211	13.95	14.05	13.95	13.99	30763	13.1761	up	up	correct
WEC.US	WEC Energy Group Inc	20201211	91.59	92.32	91.15	92.24	1217472	89.5407	up	up	correct
WEI.US	Weidai Ltd	20201211	1.55	1.55	1.4746	1.53	499972	1.53	down	down	correct
WELL.US	Welltower Inc	20201211	63.67	64.435	63.09	64.25	2120861	62.255	up	up	correct
WES.US	Western Midstream Partners LP	20201211	15.62	15.82	15.11	15.39	1906640	14.3927	down	down	correct
WEX.US	WEX Inc	20201211	187.46	189.21	185.43	187.75	236682	187.75	up	up	correct
WF.US	Woori Financial Group Inc	20201211	28.18	28.47	28.03	28.47	13318	27.1431	up	up	correct
WFC.US	Wells Fargo & Company	20201211	29.02	29.39	28.67	29.08	29779106	28.689	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20201211	66.39	66.39	64.95	65.97	1700	65.1492	down	down	correct
WGO.US	Winnebago Industries Inc	20201211	56.3	58.86	56.3	58.56	1119544	58.1037	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20201211	58.47	58.61	57.07	57.12	413700	56.375	down	down	correct
WHD.US	Cactus Inc	20201211	26.85	27.585	26.365	26.92	721028	26.7029	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20201211	13.03	13.33	12.78	12.9	28161	11.4284	down	down	correct
WHR.US	Whirlpool Corporation	20201211	182.91	185.45	182.3263	183.93	604547	179.4499	up	up	correct
WIA.US	Western Asset Inflation	20201211	13.28	13.41	13.28	13.32	75287	11.3713	up	up	correct
WIT.US	Wipro Limited	20201211	5.29	5.33	5.275	5.31	628144	5.299	up	up	correct
WIW.US	Western Asset Inflation	20201211	12.09	12.12	12.05	12.1	220824	11.2385	up	up	correct
WK.US	Workiva Inc	20201211	79.42	80.18	77.84	79.53	361013	79.53	up	up	correct
WLK.US	Westlake Chemical Corporation	20201211	83.22	84.36	82.54	83.42	184672	82.3801	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20201211	21.46	21.62	21.05	21.25	70039	19.7547	down	down	correct
WLL.US	Whiting Petroleum Corporation	20201211	24.3	25.03	23.25	24.75	411136	24.75	up	down	incorrect
WM.US	Waste Management Inc	20201211	114.83	116.16	114.16	115.41	1426129	113.5663	up	up	correct
WMB.US	The Williams Companies Inc	20201211	21.59	21.935	21.52	21.93	10224135	20.5853	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201211	3.38	3.41	3.33	3.39	719100	3.1366	up	up	correct
WMK.US	Weis Markets Inc	20201211	48.94	49.995	48.705	49.19	60992	48.0965	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201211	76.44	76.44	72.44	73.14	588867	72.8766	down	down	correct
WMT.US	Walmart Inc	20201211	146.92	147.5081	145.94	147	5620262	144.6989	up	up	correct
WNC.US	Wabash National Corporation	20201211	18.03	18.44	17.85	18.18	330788	17.827	up	up	correct
WNS.US	WNS (Holdings) Limited	20201211	70.5	70.945	69.42	69.62	97783	69.62	down	down	correct
WOLF.US	Wolfspeed Inc	20201211	93.07	93.96	91.69	92.8	1304719	92.8	down	up	incorrect
WOR.US	Worthington Industries Inc	20201211	52.65	53.75	50.7	51.39	174953	50.2126	down	down	correct
WOW.US	WideOpenWest Inc	20201211	8.82	9.4	8.74	9.31	466200	9.31	up	up	correct
WPC.US	W. P. Carey Inc	20201211	68.37	68.99	68.15	68.8	842431	64.9417	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20201211	40.96	41.49	40.62	41.03	1484719	40.4902	up	up	correct
WPP.US	WPP plc	20201211	50.8	51.41	50.76	51.17	113077	49.8138	up	up	correct
WRB.US	W. R. Berkley Corporation	20201211	64.5	65.66	64.39	64.79	742456	62.9712	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20201211	23	23.19	22.9149	23	261053	21.817
WRI.US	Weingarten Realty Investors	20201211	22.32	22.47	22.09	22.37	441052	21.1497	up	up	correct
WRK.US	WestRock Company	20201211	43.36	43.9	43	43.53	1883430	42.7454	up	up	correct
WSM.US	Williams	20201211	104.68	105.8891	103.7	105	1138037	103.4263	up	up	correct
WSO.US	Watsco Inc	20201211	217.72	221.14	217.72	219.66	134123	213.5034	up	up	correct
WSR.US	Whitestone REIT	20201211	8.34	8.36	8.05	8.06	236699	7.6832	down	down	correct
WST.US	West Pharmaceutical Services Inc	20201211	265.29	265.84	262.78	263.98	592870	263.4529	down	down	correct
WTI.US	W&T Offshore Inc	20201211	2.57	2.66	2.37	2.62	7705500	2.62	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20201211	991.015	993.185	979.745	983.43	7341	982.5975	down	down	correct
WTRG.US	Essential Utilities Inc	20201211	47.59	48.19	47.12	47.59	1043595	46.5589
WTRU.US	Aqua America Inc	20201211	60.93	61.47	60.32	61.2	6500	58.1563	up	up	correct
WTS.US	Watts Water Technologies Inc	20201211	116.4	118.28	116.4	117.91	122008	117.1142	up	up	correct
WTTR.US	Select Energy Services Inc	20201211	4.9	4.99	4.73	4.84	182200	4.84	down	down	correct
WU.US	The Western Union Company	20201211	21.7	22.27	21.7	22.13	4612384	20.9911	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20201211	44.57	44.99	44.06	44.25	632575	43.7476	down	down	correct
WWW.US	Wolverine World Wide Inc	20201211	30.64	31.36	30.22	30.64	332804	30.277
WY.US	Weyerhaeuser Company	20201211	31.4	32.06	31.2532	32	4051446	30.9709	up	up	correct
X.US	United States Steel Corporation	20201211	18.5	18.66	17.3301	18.31	18171910	18.2499	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201211	7.65	7.65	7.48	7.525	143190	6.7504	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20201211	14.96	15.56	14.96	15.12	1495757	15.12	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201211	2.65	2.65	2.54	2.57	58672	2.5429	down	down	correct
XL.US	XL Fleet Corp	20201211	16.9	17.24	15.39	16.19	4185700	16.19	down	down	correct
XOM.US	Exxon Mobil Corporation	20201211	43.7	43.925	43.21	43.8	25478811	41.2627	up	up	correct
XPEV.US	XPeng Inc	20201211	44.18	46.83	43.65	44.31	22730900	44.31	up	up	correct
XPO.US	XPO Logistics Inc	20201211	119.3144	121.6833	119.0445	120.8137	898935	70.3223	up	up	correct
XPOA.US	WS	20201211	10.25	10.9	10	10.15	119447	10.15	down	down	correct
XPRO.US	Frank’s International NV	20201211	16.8	16.86	15.9	16.08	159067	16.08	down	down	correct
XYF.US	X Financial	20201211	2.2101	2.46	2.2101	2.46	35256	2.46	up	up	correct
XYL.US	Xylem Inc	20201211	97.4	98.78	97.32	98.48	730827	97.5491	up	up	correct
Y.US	Alleghany Corporation	20201211	590.19	599.89	584.94	584.94	56600	584.94	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201211	10.15	10.34	10.15	10.25	68900	10.25	up	up	correct
YALA.US	Yalla Group Limited	20201211	20.15	22.26	19.48	19.99	3132600	19.99	down	down	correct
YCBD.US	PA	20201211	7.89	7.89	7.58	7.58	31350	6.8179	down	down	correct
YELP.US	Yelp Inc	20201211	30.24	30.605	28.425	29.29	1842510	29.29	down	down	correct
YETI.US	YETI Holdings Inc	20201211	70.8	72.06	67.84	68.26	1644900	68.26	down	down	correct
YEXT.US	Yext Inc	20201211	15.15	15.4	14.88	15.1	925482	15.1	down	down	correct
YPF.US	YPF Sociedad Anónima	20201211	5.48	5.53	5.33	5.45	751700	5.45	down	down	correct
YRD.US	Yiren Digital Ltd	20201211	3.38	3.47	3.12	3.17	445800	3.17	down	down	correct
YSG.US	Yatsen Holding Limited	20201211	17.65	17.65	15.93	16.4	2669378	16.4	down	up	incorrect
YUM.US	Yum! Brands Inc	20201211	105.88	106.5	105.35	105.99	1538252	104.2426	up	up	correct
YUMC.US	Yum China Holdings Inc	20201211	56.47	57.33	56.32	56.79	1306300	56.3318	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201211	144.92	145.325	141.14	141.68	1426925	140.54	down	down	correct
ZEN.US	Zendesk Inc	20201211	137.4	139.27	136	139.08	1003326	139.08	up	up	correct
ZEPP.US	Zepp Health Corporation	20201211	12.03	12.05	11.58	11.87	561020	11.87	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20201211	31.86	31.86	31.23	31.38	20900	31.38	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20201211	28.12	28.45	27.9	28	4960500	27.7635	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20201211	8.49	8.54	8.4734	8.51	170939	7.7594	up	up	correct
ZTS.US	Zoetis Inc	20201211	157.55	159.62	157.16	159.53	1260587	158.6558	up	up	correct
ZUO.US	Zuora Inc	20201211	12.07	12.36	12	12.15	1341200	12.15	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201211	37.81	38.34	37.65	38.2	455700	37.9704	up	up	correct
ZYME.US	Zymeworks Inc	20201211	53.25	53.25	51.18	51.59	326300	51.59	down	up	incorrect