CollectAI

close-nyse_stocks

2020/12/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201215	117.3	118.04	116.85	117.39	1973780	116.7239	up	up	correct
AA.US	Alcoa Corporation	20201215	22.115	22.6	21.7582	22.17	4226504	22.1217	up	up	correct
AAIC.US	PC	20201215	21.0001	21.188	20.87	20.9	9483	19.2097	down	down	correct
AAN.US	Aaron’s Company Inc	20201215	18.01	18.27	17.44	17.99	964104	17.7287	down	down	correct
AAP.US	Advance Auto Parts Inc	20201215	157.9	159.94	156.11	159.84	1050425	157.1349	up	up	correct
AAT.US	American Assets Trust Inc	20201215	28.9	29.73	28.66	29.71	271102	28.8052	up	up	correct
AB.US	AllianceBernstein Holding L.P	20201215	32.35	32.6	32	32.46	312562	30.0407	up	up	correct
ABB.US	ABB Ltd	20201215	26.92	27.32	26.85	27.28	1248683	26.525	up	up	correct
ABBV.US	AbbVie Inc	20201215	105.44	105.45	102.32	102.82	12101020	98.1139	down	down	correct
ABC.US	AmerisourceBergen Corporation	20201215	97.56	99.34	97.56	99.03	936549	97.5383	up	up	correct
ABEV.US	Ambev S.A	20201215	3.05	3.12	3.04	3.1	14108960	2.8939	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201215	141.3	143.56	140.96	143.19	190093	143.19	up	up	correct
ABM.US	ABM Industries Incorporated	20201215	40.03	41.27	39.86	41.1	412937	40.4055	up	up	correct
ABT.US	Abbott Laboratories	20201215	106.94	108.405	106.4	107.45	5256843	105.8144	up	up	correct
AC.US	Associated Capital Group Inc	20201215	37.06	37.5194	36.2	36.2	8280	36.0162	down	down	correct
ACA.US	Arcosa Inc	20201215	52.86	54.35	52.56	54.23	201430	54.0419	up	up	correct
ACC.US	American Campus Communities Inc	20201215	43.19	43.815	42.59	43.75	741659	42.0326	up	up	correct
ACCO.US	ACCO Brands Corporation	20201215	8.57	8.74	8.44	8.69	537847	8.43	up	up	correct
ACEL.US	WS	20201215	9.58	9.79	9.45	9.67	1065351	9.67	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20201215	8.71	8.77	8.67	8.72	32025	8.72	up	up	correct
ACI.US	Albertsons Companies Inc	20201215	15.1	15.435	15.05	15.24	1694523	14.9399	up	up	correct
ACM.US	AECOM	20201215	47.23	48.05	46.87	47.88	1446293	47.88	up	down	incorrect
ACN.US	Accenture plc	20201215	248.91	248.91	245.0622	247.05	2415774	244.0336	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20201215	12.1	12.64	12.08	12.57	319554	11.3929	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201215	31.62	32.26	31.55	32.13	47360	25.1861	up	up	correct
ADCT.US	ADC Therapeutics SA	20201215	34.32	34.98	31.33	32.08	320216	32.08	down	down	correct
ADM.US	Archer	20201215	48.99	49.84	48.63	49.57	1861153	48.3987	up	up	correct
ADNT.US	Adient plc	20201215	35.47	36.44	35.03	36.36	544600	36.36	up	up	correct
ADT.US	ADT Inc	20201215	8.43	8.62	8.18	8.62	3450190	8.4478	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20201215	17.03	17.09	16.955	17.04	161611	14.7497	up	up	correct
AEE.US	Ameren Corporation	20201215	77.48	79.25	76.95	78.73	1419770	76.6578	up	up	correct
AEFC.US	AEFC	20201215	26.46	26.58	26.355	26.55	73800	25.2846	up	down	incorrect
AEG.US	Aegon N.V	20201215	3.62	3.71	3.6	3.68	2460819	3.5556	up	down	incorrect
AEL.US	PA	20201215	26	26.0507	25.7601	26.02	26786	24.9573	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20201215	69.92	71.25	69.6545	70.26	818155	68.5984	up	up	correct
AENZ.US	Aenza S.A.A	20201215	2.37	2.39	2.23	2.31	79800	2.31	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201215	19.06	19.43	18.95	19.32	2663085	18.7837	up	down	incorrect
AER.US	AerCap Holdings N.V	20201215	41.74	41.84	40.6	41.46	1090561	41.46	down	down	correct
AES.US	The AES Corporation	20201215	21.41	22.3	21.295	22.28	5431682	21.7473	up	up	correct
AEVA.US	WT	20201215	3	3	2.61	2.74	516192	2.74	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201215	14.13	14.19	14.02	14.06	60762	13.4631	down	down	correct
AFG.US	American Financial Group Inc	20201215	87.94	88.2	85.645	88.16	509682	69.6546	up	up	correct
AFGB.US	American Financial Group Inc	20201215	27.57	27.74	27.501	27.74	8000	26.2983	up	up	correct
AFGC.US	American Financial Group Inc	20201215	27.1	27.1459	27.02	27.14	17697	25.8641	up	up	correct
AFGD.US	American Financial Group Inc	20201215	27.78	28.05	27.75	27.97	19809	26.6077	up	down	incorrect
AFGE.US	American Financial Group Inc	20201215	27.4191	27.64	27.4	27.54	4289	26.3966	up	up	correct
AFI.US	Armstrong Flooring Inc	20201215	3.38	3.42	3.22	3.39	119000	3.39	up	up	correct
AFL.US	Aflac Incorporated	20201215	44.83	45.095	44.19	44.87	2957961	43.7873	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20201215	14.1	14.17	14.09	14.15	53715	13.1313	up	up	correct
AG.US	First Majestic Silver Corp	20201215	10.83	11.35	10.8	11.33	5184256	11.3173	up	up	correct
AGCO.US	AGCO Corporation	20201215	94.67	96.604	93.49	96.48	1233837	93.4792	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201215	10.27	10.4127	10.23	10.35	56941	9.6782	up	down	incorrect
AGI.US	Alamos Gold Inc	20201215	9.05	9.29	9.026	9.22	2660281	9.1043	up	up	correct
AGO.US	Assured Guaranty Ltd	20201215	31.33	32.18	31.33	32.04	648145	31.464	up	up	correct
AGR.US	Avangrid Inc	20201215	44.49	45.5	44.36	45.33	462145	43.7752	up	up	correct
AGRO.US	Adecoagro S.A	20201215	6.09	6.2	5.82	6.18	228813	6.18	up	down	incorrect
AGS.US	PlayAGS Inc	20201215	5.76	6.24	5.44	6.15	466900	6.15	up	down	incorrect
AGX.US	Argan Inc	20201215	46.29	47.52	46.01	46.65	140797	44.6696	up	up	correct
AHH.US	PA	20201215	24.95	24.95	24.685	24.75	17262	23.2209	down	down	correct
AHL.US	PE	20201215	26.22	26.42	26.2	26.42	17519	25.049	up	up	correct
AHT.US	PI	20201215	15.44	15.65	14.38	15.3	17699	15.3	down	down	correct
AI.US	C3.ai Inc	20201215	104.57	109.89	98.1	102	5724126	102	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201215	24.15	24.15	24.05	24.05	5289	22.4887	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20201215	14.25	14.28	14.19	14.25	44342	13.1871
AIG.US	PA	20201215	27.44	27.48	27.4	27.48	34954	26.0409	up	up	correct
AIN.US	Albany International Corp	20201215	71.34	73.74	71.06	73.19	132439	72.302	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201215	25.84	26.07	25.41	25.7	161600	20.3645	down	down	correct
AIR.US	AAR Corp	20201215	33.86	35.53	32.94	35.34	319227	35.34	up	up	correct
AIRC.US	Apartment Income REIT Corp	20201215	36	39.79	35.99	37.95	2393562	36.5504	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201215	77.1	79.33	76.735	79.25	233726	78.1299	up	up	correct
AIV.US	Apartment Investment and Management Company	20201215	5.65	6.48	4.88	5.04	98335008	5.04	down	down	correct
AIZ.US	Assurant Inc	20201215	132.32	133.94	131.72	132.39	473694	130.6219	up	down	incorrect
AIZN.US	Assurant Inc	20201215	27.03	27.04	26.92	26.96	112400	25.7693	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20201215	121.48	123.91	121.48	123.63	928358	121.9709	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201215	43.54	43.84	43.2	43.41	545699	39.1171	down	down	correct
AJX.US	Great Ajax Corp	20201215	10.41	10.62	10.38	10.58	47773	9.9615	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201215	25.31	25.468	25.28	25.468	1137	23.7321	up	up	correct
AKO.US	B	20201215	14.45	14.91	14.2	14.3	7236	13.4641	down	down	correct
AKR.US	Acadia Realty Trust	20201215	14.8	15.15	14.5	15.15	558710	14.8191	up	up	correct
AL.US	PA	20201215	26.43	26.74	25.77	25.85	43765	24.3767	down	down	correct
ALB.US	Albemarle Corporation	20201215	136.77	138.22	135.01	137.94	1213623	136.8273	up	up	correct
ALC.US	Alcon AG	20201215	64.48	64.784	63.865	64.76	847236	64.5723	up	up	correct
ALE.US	ALLETE Inc	20201215	59.2	61	58.87	60.89	228099	58.6696	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20201215	16.36	16.85	16.14	16.81	362062	16.1296	up	down	incorrect
ALG.US	Alamo Group Inc	20201215	134.47	139.6	133.1908	138.88	37591	138.361	up	up	correct
ALIN.US	PE	20201215	22.24	22.3459	22	22.34	7540	21.2915	up	up	correct
ALIT.US	Alight Inc	20201215	11.01	11.3	10.96	11.06	1119900	11.06	up	up	correct
ALK.US	Alaska Air Group Inc	20201215	49.34	50.57	48.29	50.33	1627649	50.33	up	up	correct
ALL.US	The Allstate Corporation	20201215	105.24	106.555	104.78	105.92	1404804	103.1801	up	up	correct
ALLE.US	Allegion plc	20201215	109.99	112.585	109.62	111.7	562531	110.4802	up	up	correct
ALLY.US	PA	20201215	26	26.0303	25.97	26	172458	26
ALN.US	American Lorain Corporation	20201215	0.255	0.265	0.255	0.26	12100	0.26	up	up	correct
ALP.US	PQ	20201215	28.3396	28.5	28.32	28.32	16465	26.7083	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20201215	42.1	43.26	41.93	43.16	866900	42.3371	up	up	correct
ALV.US	Autoliv Inc	20201215	91.69	92.95	91.26	92.89	228445	91.6753	up	down	incorrect
ALX.US	Alexander's Inc	20201215	281.13	287.4	281.13	287.19	4203	268.9997	up	up	correct
AM.US	Antero Midstream Corporation	20201215	7.95	8.26	7.89	8.22	3230994	7.3955	up	up	correct
AMBC.US	Ambac Financial Group Inc	20201215	17.62	17.87	17.33	17.73	194791	17.73	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20201215	3.24	3.24	2.76	2.86	54432129	2.86	down	down	correct
AMCR.US	Amcor plc	20201215	11.45	11.63	11.42	11.54	4158700	11.0903	up	up	correct
AME.US	AMETEK Inc	20201215	117.53	118.59	116.22	117.79	754761	117.0767	up	up	correct
AMG.US	Affiliated Managers Group Inc	20201215	97.27	98.38	96.03	98.27	241685	98.2461	up	down	incorrect
AMH.US	PH	20201215	27.345	27.4133	27.345	27.38	2150	25.8497	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20201215	23.88	24.895	23.805	24.71	96900	24.71	up	up	correct
AMN.US	AMN Healthcare Services Inc	20201215	67.19	69.22	67	69.17	376990	69.17	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20201215	13.94	14.28	13.87	14.26	4704	13.9232	up	up	correct
AMP.US	Ameriprise Financial Inc	20201215	193.09	193.145	189.64	190.77	678316	187.5238	down	up	incorrect
AMPY.US	Amplify Energy Corp	20201215	1.19	1.3208	1.14	1.24	1836987	1.24	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20201215	13.3	13.3	12.16	12.8	153300	12.8	down	down	correct
AMRC.US	Ameresco Inc	20201215	44.99	47.9723	44.775	47.59	528585	47.59	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201215	4.44	4.68	4.35	4.63	1235705	4.63	up	up	correct
AMT.US	American Tower Corporation (REIT)	20201215	217.08	218.36	215.554	217.25	2181373	211.8571	up	up	correct
AMWL.US	American Well Corporation	20201215	33.45	33.75	28.05	30.21	7295800	30.21	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20201215	14.05	14.36	13.89	14.31	3057673	13.9739	up	down	incorrect
AN.US	AutoNation Inc	20201215	66.49	66.7	65.79	66.1	508705	66.1	down	up	incorrect
ANET.US	Arista Networks Inc	20201215	277.23	280.3	276.715	279.59	2456740	69.8975	up	up	correct
ANF.US	Abercrombie & Fitch Co	20201215	20.17	20.74	20.0298	20.55	1321433	20.55	up	up	correct
ANH.US	PC	20201215	24.81	24.82	24.72	24.755	21289	24.2825	down	down	correct
ANTM.US	Anthem Inc	20201215	312.99	314.66	310.52	313.22	1544884	309.4628	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201215	8.8	8.8	8.74	8.79	475031	8.1915	down	down	correct
AON.US	Aon plc	20201215	204.63	209.163	203.4	208.03	1794406	206.3955	up	up	correct
AOS.US	A. O. Smith Corporation	20201215	55.54	56.49	55.27	56.42	667720	55.4725	up	up	correct
AP.US	Ampco	20201215	5.54	5.7	5.4	5.69	125800	5.69	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20201215	48.26	48.78	47.33	48.5	398388	44.6725	up	up	correct
APD.US	Air Products and Chemicals Inc	20201215	270.1	272.07	268.06	270.01	1667132	264.3263	down	down	correct
APG.US	APi Group Corporation	20201215	17.76	17.95	17.59	17.73	1170969	17.73	down	down	correct
APH.US	Amphenol Corporation	20201215	131.2	131.9	130.085	131.55	2451672	65.1992	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20201215	12.84	13.41	12.75	13.41	1471888	13.3837	up	up	correct
APO.US	PB	20201215	27.18	27.193	27.0932	27.13	13129	25.5529	down	down	correct
APRN.US	Blue Apron Holdings Inc	20201215	6.45	6.4999	6.3401	6.36	469944	6.36	down	down	correct
APSG.US	WT	20201215	1.98	1.98	1.68	1.75	111821	1.75	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20201215	7.65	7.76	7.55	7.75	468602	7.2993	up	up	correct
APTV.US	PA	20201215	143.36	146.83	142.715	145.29	61993	140.78	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20201215	16.08	16.29	16.005	16.22	508384	15.5546	up	up	correct
AQNA.US	AQNA	20201215	28.07	28.07	27.95	28.05	15702	26.3648	down	up	incorrect
AQNB.US	AQNB	20201215	27.65	27.93	27.579	27.93	20700	26.4152	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20201215	22.99	24.58	22.79	24.24	2351600	24.24	up	up	correct
AR.US	Antero Resources Corporation	20201215	4.96	5.03	4.84	4.98	9568300	4.98	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20201215	1.44	1.44	1.39	1.41	106236	1.3672	down	down	correct
ARCH.US	Arch Resources Inc	20201215	47.39	48.97	45.67	46.79	470366	46.6428	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20201215	5.39	5.39	5.29	5.37	573986	5.2944	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201215	13.96	14.14	13.9487	14.11	138077	13.0075	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20201215	172.84	176.18	171.33	176.18	1066519	171.8879	up	down	incorrect
ARES.US	Ares Management Corporation	20201215	48.62	49.27	48.54	49.24	642327	47.4601	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201215	25.69	25.69	25.61	25.66	4636	24.0879	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20201215	44.61	44.85	43.49	44.22	131025	43.2024	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201215	11.5	11.86	11.5	11.76	1598140	10.6373	up	up	correct
ARL.US	American Realty Investors Inc	20201215	11.75	13.6	11.75	13.5	8400	13.5	up	up	correct
ARLO.US	Arlo Technologies Inc	20201215	8.46	8.78	8.34	8.58	1322800	8.58	up	up	correct
ARMK.US	Aramark	20201215	38.62	38.62	37.09	38.1	1522816	37.6297	down	down	correct
ARNC.US	Arconic Corporation	20201215	30.79	30.91	30.08	30.53	961258	30.53	down	down	correct
AROC.US	Archrock Inc	20201215	9.12	9.31	8.985	9.3	945324	8.7152	up	down	incorrect
ARR.US	PC	20201215	24.55	24.55	24.375	24.4	15853	22.7798	down	down	correct
ARW.US	Arrow Electronics Inc	20201215	96.43	98.21	95.62	98.2	446566	98.2	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201215	20.53	21.25	20.53	21.18	86632	21.1614	up	down	incorrect
ASAN.US	Asana Inc	20201215	28	28.88	27.65	28.67	1295600	28.67	up	up	correct
ASAQ.US	WS	20201215	1	1.05	0.8	0.85	216180	0.85	down	down	correct
ASB.US	PF	20201215	28.22	28.22	28.11	28.125	6155	26.6999	down	down	correct
ASC.US	Ardmore Shipping Corporation	20201215	3.34	3.48	3.32	3.37	252497	3.37	up	up	correct
ASG.US	Liberty All	20201215	8.24	8.34	8.16	8.34	179411	7.4662	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201215	18.9	19.11	18.9	19.04	49400	17.9691	up	up	correct
ASGN.US	ASGN Incorporated	20201215	84.79	85.86	83.22	85.55	183147	85.55	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201215	75.77	77.97	75.38	77.96	693276	76.977	up	up	correct
ASIX.US	AdvanSix Inc	20201215	19.88	20.23	19.7686	20.19	139449	20.1375	up	down	incorrect
ASPL.US	Aspirational Consumer Lifestyle Corp	20201215	9.87	9.95	9.86	9.95	214900	9.95	up	up	correct
ASPN.US	Aspen Aerogels Inc	20201215	15.95	16.145	15.45	16.05	238749	16.05	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201215	157.88	160.33	156.58	160.21	54413	156.688	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201215	5.62	5.66	5.5945	5.63	1060667	5.4462	up	up	correct
ATCO.US	PI	20201215	24.6307	24.7	24.5	24.64	36563	22.8574	up	up	correct
ATEN.US	A10 Networks Inc	20201215	8.14	8.31	8.01	8.31	674467	8.2849	up	up	correct
ATGE.US	Adtalem Global Education Inc	20201215	32.46	33.7	32.05	33.64	330956	33.64	up	up	correct
ATH.US	PD	20201215	24.84	24.9	24.75	24.8	5926896	23.8846	down	down	correct
ATHM.US	Autohome Inc	20201215	100.68	100.68	96.7	98.44	312890	97.7557	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20201215	16.8	17.06	16.24	17	2414937	17	up	up	correct
ATIP.US	WT	20201215	1.99	1.99	1.76	1.76	20404	1.76	down	down	correct
ATKR.US	Atkore Inc	20201215	43.64	44.46	42.7	44.42	371500	44.42	up	up	correct
ATO.US	Atmos Energy Corporation	20201215	100.09	102.26	99.83	101.68	1351362	99.7238	up	down	incorrect
ATR.US	AptarGroup Inc	20201215	128.56	130.65	128.31	130.26	158187	128.8335	up	up	correct
ATTO.US	Atento S.A	20201215	12.75	12.7887	11.9	12.19	18141	12.19	down	down	correct
ATUS.US	Altice USA Inc	20201215	34.6	35.15	34.6	35.14	7532100	35.14	up	up	correct
AU.US	AngloGold Ashanti Limited	20201215	21.92	22.475	21.9	22.26	2486921	21.7043	up	up	correct
AUD.US	Audacy Inc	20201215	2.33	2.41	2.17	2.28	2411527	2.28	down	up	incorrect
AUS.US	UN	20201215	2.796	2.796	2.773	2.782	34970	2.782	down	down	correct
AUST.US	Austin Gold Corp.	20201215	16.44	16.45	16.39	16.41	3586	16.41	down	down	correct
AUY.US	Yamana Gold Inc	20201215	5.41	5.52	5.36	5.51	11388222	5.3784	up	up	correct
AVA.US	Avista Corporation	20201215	39.22	39.82	38.87	39.78	409679	38.187	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201215	6.75	6.83	6.65	6.82	155583	6.487	up	up	correct
AVAN.US	WS	20201215	10	10.0087	9.9	9.95	141846	9.95	down	down	correct
AVB.US	AvalonBay Communities Inc	20201215	160.15	161.98	158.23	161.97	839716	157.781	up	up	correct
AVD.US	American Vanguard Corporation	20201215	16.46	16.73	16.14	16.19	112954	16.0912	down	down	correct
AVK.US	Advent Convertible and Income Fund	20201215	15.99	16.12	15.96	16.03	95339	13.8367	up	up	correct
AVLR.US	Avalara Inc	20201215	170.42	176.49	170.33	174.34	600800	174.34	up	up	correct
AVNS.US	Avanos Medical Inc	20201215	48.07	48.07	46.22	47.83	193187	47.83	down	down	correct
AVNT.US	Avient Corporation	20201215	39.15	40.14	38.365	40.07	533563	39.1681	up	up	correct
AVTR.US	PA	20201215	27	27.86	26.83	27.44	4617347	24.3363	up	up	correct
AVY.US	Avery Dennison Corporation	20201215	150.65	151.79	149.16	150.98	437578	149.0739	up	up	correct
AVYA.US	Avaya Holdings Corp	20201215	19.1	20.2	18.901	19.62	1778800	19.62	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20201215	11.55	11.59	11.54	11.54	249673	10.8171	down	down	correct
AWI.US	Armstrong World Industries Inc	20201215	78.2	79.44	77.53	79.42	379300	78.7446	up	up	correct
AWK.US	American Water Works Company Inc	20201215	149.01	153.35	148.81	152.99	1575907	150.8204	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201215	5.17	5.2	5.14	5.15	378984	4.7618	down	down	correct
AWR.US	American States Water Company	20201215	76.5	79.03	76.11	78.71	149964	77.4297	up	up	correct
AX.US	Axos Financial Inc	20201215	35.96	36.79	35.59	36.6	347147	36.6	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201215	7.97	8.11	7.79	8.04	1289321	8.04	up	up	correct
AXP.US	American Express Company	20201215	118.79	119.31	115.56	119.1	4529332	117.7276	up	up	correct
AXR.US	AMREP Corporation	20201215	7.3	7.8	7.3	7.73	18100	7.73	up	up	correct
AXS.US	PE	20201215	25.91	26.04	25.91	26.03	33509	24.6674	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20201215	29	29.1	28.48	28.91	2143900	28.91	down	up	incorrect
AYI.US	Acuity Brands Inc	20201215	114.17	115.42	112.1	115.42	503016	115.0425	up	up	correct
AYX.US	Alteryx Inc	20201215	119.72	121.24	118.35	119.77	2335200	119.77	up	up	correct
AZEK.US	The AZEK Company Inc	20201215	37.89	38.4	37.16	38.09	1300300	38.09	up	up	correct
AZO.US	AutoZone Inc	20201215	1157.33	1182.439	1150.14	1179.37	350063	1179.37	up	up	correct
AZRE.US	Azure Power Global Limited	20201215	33.88	35.225	33.88	34.8	361600	34.8	up	up	correct
AZUL.US	Azul S.A	20201215	23.29	23.64	22.9	23.63	984000	23.63	up	up	correct
AZZ.US	AZZ Inc	20201215	47.01	47.84	46.51	47.81	195981	47.1805	up	up	correct
B.US	Barnes Group Inc	20201215	50.28	51.67	50.02	51.55	221408	50.8827	up	up	correct
BA.US	The Boeing Company	20201215	230	232.5	224.36	229.5	19013189	229.5	down	down	correct
BABA.US	Alibaba Group Holding Limited	20201215	255.34	255.68	252.3	255.11	16595641	255.11	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201215	14.71	14.82	14.64	14.69	21282	14.4754	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201215	88.36	89.58	87.73	89.23	1026897	87.6913	up	up	correct
BAK.US	Braskem S.A	20201215	8.4	8.41	8.33	8.39	543128	7.3502	down	down	correct
BALY.US	Bally's Corporation	20201215	44.33	47.55	43.76	46.45	225693	46.45	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201215	40.682	40.9897	40.2352	40.9301	1301802	40.5168	up	up	correct
BAMH.US	BAMH	20201215	25.6	25.69	25.5	25.59	62600	24.4416	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20201215	25.16	25.17	25.08	25.1	47400	24.0028	down	down	correct
BANC.US	PE	20201215	25.32	25.33	25.3	25.31	5035	23.6314	down	down	correct
BAP.US	Credicorp Ltd	20201215	162.15	166	161.395	164.14	365755	156.4956	up	up	correct
BAX.US	Baxter International Inc	20201215	78.3	79.95	78.175	79.62	2975803	78.5198	up	up	correct
BB.US	BlackBerry Limited	20201215	8.36	8.39	8.085	8.3	9819740	8.3	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20201215	3.24	3.29	3.19	3.27	179600	3.27	up	up	correct
BBD.US	Banco Bradesco S.A	20201215	4.7727	4.8273	4.7409	4.7909	20900781	4.5073	up	down	incorrect
BBDC.US	Barings BDC Inc	20201215	9.24	9.34	9.12	9.19	110167	8.5076	down	down	correct
BBDO.US	Banco Bradesco S.A	20201215	4.64	4.72	4.63	4.72	2395	4.4485	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20201215	16.12	16.14	16.08	16.1	18301	15.8085	down	down	correct
BBL.US	BHP Group	20201215	52.37	52.96	52.15	52.85	784828	47.9326	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201215	26.81	26.83	26.65	26.82	238740	25.3782	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201215	37.39	38.84	37.39	38.34	23896	38.1273	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201215	4.91	4.99	4.895	4.92	4017092	4.7896	up	down	incorrect
BBW.US	Build	20201215	4.39	4.61	4.3	4.5	47888	4.2376	up	up	correct
BBWI.US	Bath Body Works Inc	20201215	31.309	31.7778	30.9696	31.7778	2303888	31.6113	up	down	incorrect
BBY.US	Best Buy Co. Inc	20201215	101.6	103	101.2	102.99	3310013	100.4009	up	down	incorrect
BC.US	PC	20201215	28.15	28.15	27.85	27.9	29863	27.9	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20201215	22.54	23	22.454	23	329400	21.6803	up	up	correct
BCC.US	Boise Cascade Company	20201215	47.09	47.98	46.7	47.68	320237	43.807	up	up	correct
BCE.US	BCE Inc	20201215	44.41	44.61	43.82	43.84	2013251	41.4427	down	down	correct
BCH.US	Banco de Chile	20201215	19.64	19.73	19.48	19.53	60234	19.0266	down	down	correct
BCO.US	The Brink's Company	20201215	68.03	71.15	67.67	71.14	483523	70.4187	up	down	incorrect
BCS.US	Barclays PLC	20201215	7.54	7.77	7.485	7.74	6471978	7.6122	up	up	correct
BCSF.US	RW	20201215	12.61	12.85	12.6	12.81	380318	12.81	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201215	7.24	7.28	7.2	7.26	363437	6.8926	up	up	correct
BDC.US	Belden Inc	20201215	42.52	42.75	41.695	41.97	262271	41.7623	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201215	8.34	8.39	8.31	8.37	641843	7.6966	up	up	correct
BDN.US	Brandywine Realty Trust	20201215	11.86	12.25	11.76	12.25	1231848	11.5508	up	up	correct
BDX.US	Becton Dickinson and Company	20201215	240.44	245.5899	239.8405	244.13	1261695	240.83	up	up	correct
BDXB.US	Becton Dickinson and Company	20201215	53.64	54.34	53.416	53.99	55900	51.0672	up	up	correct
BE.US	Bloom Energy Corporation	20201215	25.07	27.3	25	26.42	5809500	26.42	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201215	6.2	6.2	6.03	6.1	22123	4.7614	down	down	correct
BEKE.US	KE Holdings Inc	20201215	66.41	67.16	63.2	63.62	2557500	63.62	down	down	correct
BEN.US	Franklin Resources Inc	20201215	23.97	24.64	23.92	24.62	3184712	23.6919	up	down	incorrect
BEP.US	PA	20201215	26.44	26.54	26.382	26.54	12904	25.2577	up	up	correct
BEPC.US	W	20201215	50.02	51.35	50.02	51.06	519480	51.06	up	up	correct
BERY.US	Berry Global Group Inc	20201215	52.96	54.47	52.94	54.24	923900	54.24	up	down	incorrect
BEST.US	BEST Inc	20201215	2.36	2.37	2.09	2.13	8789600	2.13	down	down	correct
BF.US	B	20201215	75.98	77.38	75.52	76.57	837400	76.57	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201215	168.41	172.42	167.25	170.96	298600	170.96	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20201215	14.91	14.99	14.89	14.9	56994	14.2279	down	down	correct
BFLY.US	WS	20201215	15.49	16	15.21	15.68	2028309	15.68	up	down	incorrect
BFS.US	Saul Centers Inc	20201215	33.34	34.61	33	34.6	48729	32.7938	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20201215	14.12	14.13	14.04	14.11	296724	13.5617	down	down	correct
BG.US	Bunge Limited	20201215	64	65.84	63.8	65.16	1099400	63.5915	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20201215	14.91	15.05	14.8991	14.99	69676	13.7825	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201215	8.97	8.99	8.85	8.95	57309	2.4502	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20201215	7.31	7.41	7.29	7.4	208286	7.0449	up	down	incorrect
BGS.US	B&G Foods Inc	20201215	29.23	29.5702	28.93	29.16	481035	27.4438	down	down	correct
BGSF.US	BGSF Inc	20201215	13.13	14.2	13.13	13.7	45431	13.2672	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20201215	11.82	11.88	11.81	11.85	90043	11.1577	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201215	5.84	5.87	5.82	5.85	254460	5.4813	up	down	incorrect
BH.US	Biglari Holdings Inc	20201215	116.87	125.91	116.87	124.86	8200	124.86	up	up	correct
BHC.US	Bausch Health Companies Inc	20201215	20.79	21.06	20.47	21.05	1846773	21.05	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20201215	27	27.64	26.65	27.55	246996	26.9227	up	up	correct
BHK.US	BlackRock Core Bond Trust	20201215	15.89	16.0099	15.84	16	142966	15.14	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20201215	18.45	18.75	18.06	18.54	277840	18.0865	up	down	incorrect
BHP.US	BHP Group	20201215	64.18	64.77	63.97	64.69	1942641	59.2117	up	up	correct
BHR.US	PD	20201215	4.79	4.88	4.65	4.78	433135	3.2021	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20201215	16.19	16.19	16	16.1289	5020	15.6309	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201215	89.35	89.35	87.77	88.66	379800	88.66	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20201215	11.05	11.16	11.04	11.07	73265	10.7248	up	up	correct
BIG.US	Big Lots Inc	20201215	44.6	45.69	43.94	45.62	1580651	44.6237	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20201215	143.01	145.17	139.745	140.51	1399300	140.51	down	down	correct
BIO.US	Bio	20201215	583.08	593.04	574.44	587.91	218638	587.91	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20201215	67.29	68.91	67.005	67.89	168000	65.7667	up	up	correct
BIT.US	BlackRock Multi	20201215	17.03	17.15	16.98	17.11	138160	15.7842	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201215	37.38	37.39	36.38	37.11	3025100	37.11	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20201215	40.37	40.505	39.7165	40.19	4741669	39.1321	down	down	correct
BKD.US	Brookdale Senior Living Inc	20201215	4.13	4.23	4.045	4.22	782144	4.22	up	down	incorrect
BKE.US	The Buckle Inc	20201215	32.52	33.2	32.171	32.86	404035	26.0291	up	up	correct
BKH.US	Black Hills Corporation	20201215	59.87	60.661	59.1746	60.64	404000	58.588	up	up	correct
BKI.US	Black Knight Inc	20201215	88.17	89.11	87.845	88.64	759013	88.64	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201215	17.16	17.23	17.08	17.08	22704	16.3272	down	down	correct
BKSY.US	WS	20201215	1.4	1.41	1.3	1.3699	48147	1.3699	down	down	correct
BKT.US	BlackRock Income Trust Inc	20201215	6.07	6.1	6.07	6.1	157391	5.7056	up	up	correct
BKU.US	BankUnited Inc	20201215	33.44	34.19	33.1	33.81	785150	33.0678	up	up	correct
BLD.US	TopBuild Corp	20201215	174.3	183.65	174.3	181.28	529800	181.28	up	up	correct
BLDR.US	Builders FirstSource Inc	20201215	35.75	36.64	35.32	36.4	2375958	36.4	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201215	15.25	15.41	15.22	15.35	26473	14.6328	up	up	correct
BLK.US	BlackRock Inc	20201215	691.52	704.13	690.33	698.18	617347	684.6802	up	up	correct
BLL.US	Ball Corporation	20201215	91	93.29	90.64	92.04	1937401	91.3284	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201215	15.6	15.69	15.59	15.69	96144	14.6243	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201215	15.61	16.03	15.47	15.95	95449	15.001	up	up	correct
BMA.US	Banco Macro S.A	20201215	16.2	16.67	16.02	16.62	301901	16.62	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20201215	47.2	47.2	46.55	47.2	18323	44.8524
BMEZ.US	BlackRock Health Sciences Trust II	20201215	29.36	29.76	29.07	29.76	176600	27.9513	up	up	correct
BMI.US	Badger Meter Inc	20201215	88.62	89.87	88.04	89.79	119448	89.1413	up	up	correct
BML.US	PL	20201215	24.99	25.05	24.95	25.04	38552	24.0575	up	up	correct
BMO.US	Bank of Montreal	20201215	75.6	77.01	75.6	76.94	421300	74.2101	up	down	incorrect
BMY.US	Bristol	20201215	61.26	62.64	60.85	62.57	14943240	60.6485	up	up	correct
BNED.US	Barnes & Noble Education Inc	20201215	3.6	3.79	3.572	3.76	191100	3.76	up	up	correct
BNL.US	Broadstone Net Lease Inc	20201215	19.05	19.16	18.69	19.16	687700	18.2698	up	up	correct
BNS.US	The Bank of Nova Scotia	20201215	53.84	54.08	53.63	53.69	877611	51.2003	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20201215	14.18	14.23	14.14	14.19	34962	13.5118	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201215	10.62	10.69	10.61	10.65	200397	9.9958	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20201215	39.9	41.385	39.75	41.35	370570	41.35	up	up	correct
BORR.US	Borr Drilling Limited	20201215	2.2	2.26	2.06	2.2	2194000	2.2
BOX.US	Box Inc	20201215	18.01	18.341	17.8001	18.27	1739016	18.27	up	up	correct
BP.US	BP p.l.c	20201215	21.58	21.985	21.51	21.94	11904020	20.8781	up	up	correct
BPMP.US	BP Midstream Partners LP	20201215	10.74	10.8	10.51	10.65	442080	9.6098	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201215	3.4	3.4761	3.1625	3.37	495844	3.2921	down	down	correct
BQ.US	Boqii Holding Limited	20201215	4.78	4.8	4.61	4.79	151800	4.79	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20201215	146.62	148.07	145.85	147.41	637598	145.2349	up	up	correct
BRBR.US	BellRing Brands Inc	20201215	25.17	25.408	24.4	24.49	358400	24.49	down	up	incorrect
BRC.US	Brady Corporation	20201215	47.54	48.68	46.74	48.44	320110	47.6448	up	up	correct
BRFS.US	BRF S.A	20201215	4.25	4.33	4.22	4.32	1879332	4.32	up	up	correct
BRK.US	B	20201215	224.83	225.86	222.73	224.38	5168000	224.38	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20201215	10.29	10.482	10.29	10.46	410000	9.6557	up	up	correct
BRO.US	Brown & Brown Inc	20201215	45.74	46.71	45.52	46.63	936506	46.2957	up	up	correct
BRSP.US	Brightspire Capital Inc	20201215	7.75	8	7.68	7.92	522000	7.5867	up	up	correct
BRT.US	BRT Apartments Corp	20201215	15.34	15.495	14.75	15.36	52419	14.4239	up	up	correct
BRW.US	Voya Prime Rate Trust	20201215	4.48	4.53	4.48	4.52	384933	4.4666	up	up	correct
BRX.US	Brixmor Property Group Inc	20201215	16.11	16.77	15.94	16.77	2864900	16.0634	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20201215	25.45	25.45	25.33	25.33	10438	24.0793	down	down	correct
BSAC.US	Banco Santander	20201215	18.85	19.05	18.57	18.63	275034	17.9605	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20201215	8.5143	8.5775	8.417	8.4851	1076900	7.88	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20201215	18.57	18.78	18.405	18.68	559147	18.6486	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20201215	7.1	7.15	7.01	7.06	382692	6.5221	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201215	5.41	5.42	5.29	5.36	113343	5.2123	down	down	correct
BSN.US	WS	20201215	10	10	9.91	9.91	21430	9.91	down	down	correct
BST.US	BlackRock Science and Technology Trust	20201215	51.99	52.21	51.6492	52.21	76366	48.4479	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201215	34.7	34.741	34.35	34.56	171400	31.8537	down	down	correct
BSX.US	PA	20201215	105.44	107.8	105.44	106.96	412148	104.3923	up	up	correct
BTA.US	BlackRock Long	20201215	12.79	12.8965	12.66	12.66	21901	12.0872	down	down	correct
BTCM.US	BIT Mining Limited	20201215	2.5911	2.7	2.5701	2.67	49967	2.67	up	up	correct
BTI.US	British American Tobacco p.l.c	20201215	38.35	38.39	38.15	38.32	2280588	34.8065	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20201215	29.22	29.98	29.09	29.65	58666	28.1211	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201215	25.03	25.11	24.95	25.06	155713	24.3449	up	up	correct
BTU.US	Peabody Energy Corporation	20201215	2.12	2.15	1.86	2.02	3969101	2.02	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201215	14.81	14.89	14.7	14.76	212158	13.8096	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201215	24.37	24.5961	24.37	24.52	34419	23.1773	up	down	incorrect
BUR.US	Burford Capital Limited	20201215	9.62	10.02	9.58	9.8	125872	9.6429	up	up	correct
BURL.US	Burlington Stores Inc	20201215	231.64	237.25	231.53	237.1	433200	237.1	up	up	correct
BV.US	BrightView Holdings Inc	20201215	14.2	14.335	13.895	14.24	229500	14.24	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201215	12.98	13.81	12.85	13.52	20900	13.4908	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20201215	11.84	12.45	11.84	12.44	1060161	12.44	up	up	correct
BWA.US	BorgWarner Inc	20201215	36.87	37.72	36.68	37.7	2225056	37.1442	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201215	12.5	12.52	12.4357	12.51	35452	11.5036	up	up	correct
BWXT.US	BWX Technologies Inc	20201215	61.27	62.48	61.08	62.13	595300	61.2283	up	up	correct
BX.US	The Blackstone Group Inc	20201215	63.65	65.35	63.5	65.14	4417639	62.7935	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20201215	24.55	25.73	24.35	25.34	125183	25.34	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201215	28.25	28.66	28.04	28.45	763454	26.2468	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20201215	12.64	12.64	12.52	12.57	281889	11.8323	down	up	incorrect
BXP.US	Boston Properties Inc	20201215	98.99	101.04	97.35	101	1499348	97.3061	up	up	correct
BXS.US	PA	20201215	26.57	26.59	26.45	26.5	7659	25.4896	down	down	correct
BY.US	Byline Bancorp Inc	20201215	16.04	16.38	15.82	16.23	47494	15.9936	up	up	correct
BYD.US	Boyd Gaming Corporation	20201215	41.2	42.62	40.58	42.62	817118	42.62	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201215	14.99	14.99	14.86	14.92	55792	14.2651	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20201215	15.06	15.18	14.86	15.14	261218	15.14	up	up	correct
C.US	PN	20201215	27.55	27.565	27.43	27.545	114260	27.545	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20201215	4.07	4.13	3.9	3.92	459100	3.92	down	down	correct
CABO.US	Cable One Inc	20201215	2150.7	2187.9999	2121.6	2170.82	37436	2159.0638	up	up	correct
CACI.US	CACI International Inc	20201215	242.87	244.68	240.92	244.68	104408	244.68	up	up	correct
CAE.US	CAE Inc	20201215	24.74	25.83	24.61	25.68	442542	25.68	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201215	24.5	24.5	24.31	24.365	45835	20.6743	down	up	incorrect
CAG.US	Conagra Brands Inc	20201215	35.8	35.84	35.42	35.67	2988506	34.473	down	down	correct
CAH.US	Cardinal Health Inc	20201215	54.05	55.22	53.9975	54.92	1494301	53.0255	up	up	correct
CAI.US	PB	20201215	26.25	26.32	26.1	26.32	3062	24.7517	up	up	correct
CAJ.US	Canon Inc	20201215	19.78	19.95	19.71	19.93	229678	19.2022	up	up	correct
CAL.US	Caleres Inc	20201215	13.11	13.38	12.9448	13.31	587865	13.0726	up	up	correct
CALX.US	Calix Inc	20201215	29	30.11	28.06	29.68	1317443	29.68	up	up	correct
CANG.US	Cango Inc	20201215	7.63	7.7	7.37	7.37	198005	6.6367	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20201215	17.69	17.79	17.34	17.6	104032	15.8956	down	down	correct
CARR.US	Carrier Global Corporation	20201215	37.1	37.91	36.52	37.67	4832142	37.1616	up	up	correct
CARS.US	Cars.com Inc	20201215	13.06	13.41	12.66	13.37	630600	13.37	up	up	correct
CAT.US	Caterpillar Inc	20201215	179.93	182.76	179.02	181.74	2360759	179.004	up	up	correct
CATO.US	The Cato Corporation	20201215	8.95	9.24	8.76	9.17	165232	8.9165	up	down	incorrect
CB.US	Chubb Limited	20201215	152.21	154.43	150.76	154.39	1825203	150.8966	up	up	correct
CBB.US	P	20201215	1.275	1.275	1.21	1.215	10400	1.215	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20201215	14.34	14.47	14.04	14.39	662068	13.6047	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201215	9.85	10	9.83	9.97	29144	9.0952	up	up	correct
CBL.US	PE	20201215	0.4232	0.52	0.4231	0.52	10635	0.52	up	down	incorrect
CBRE.US	CBRE Group Inc	20201215	65.7	66.17	65.09	66.13	1922391	66.13	up	up	correct
CBT.US	Cabot Corporation	20201215	41.39	41.7	40.91	41.57	383101	40.5399	up	up	correct
CBU.US	Community Bank System Inc	20201215	64.92	66.02	63.92	65.65	198765	64.1738	up	up	correct
CBZ.US	CBIZ Inc	20201215	25.82	25.85	25.5	25.77	264600	25.77	down	up	incorrect
CC.US	The Chemours Company	20201215	26.29	27.29	25.95	26.99	1558490	26.1205	up	up	correct
CCAC.US	WS	20201215	10.35	10.45	10.18	10.24	802877	10.24	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20201215	155.3	156.01	154.35	155.41	3089963	150.8622	up	up	correct
CCJ.US	Cameco Corporation	20201215	13.53	14.085	13.1737	13.94	7345453	13.9038	up	up	correct
CCK.US	Crown Holdings Inc	20201215	96.73	98.86	96.4818	98.38	728007	97.6219	up	up	correct
CCL.US	Carnival Corporation & plc	20201215	21.22	21.71	19.95	21.53	56875008	21.53	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201215	2.05	5.89	1.95	5.31	9317129	5.31	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201215	1.38	1.38	1.3	1.34	12082800	1.34	down	down	correct
CCS.US	Century Communities Inc	20201215	43.01	44.64	42.6928	44.48	332418	44.2123	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20201215	15.04	15.32	14.97	15.03	147488	13.3049	down	down	correct
CCX.US	WS	20201215	2.93	3.13	2.93	3.1	474038	3.1	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20201215	99.21	99.67	96.88	98.21	921200	98.21	down	up	incorrect
CDE.US	Coeur Mining Inc	20201215	8.6	9.15	8.54	9.11	6174792	9.11	up	up	correct
CDR.US	PC	20201215	20.955	21.05	20.9	21.01	28060	19.6768	up	down	incorrect
CE.US	Celanese Corporation	20201215	130.51	131.34	128.98	131.01	703100	128.6119	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20201215	22.62	22.91	22.62	22.83	5400	22.83	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201215	24.89	25.23	24.89	25.23	2878	24.318	up	up	correct
CEIX.US	CONSOL Energy Inc	20201215	6.92	7.25	6.871	7.1	381800	7.1	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201215	2.66	2.66	2.53	2.59	30700	2.59	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201215	18.72	19.03	18.43	18.97	151000	17.6106	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201215	10.26	10.4	10.2201	10.38	26605	9.6873	up	up	correct
CEPU.US	Central Puerto S.A	20201215	2.7	2.7	2.63	2.66	58700	2.66	down	down	correct
CEQP.US	P	20201215	7.9	7.92	7.77	7.83	190467	7.1347	down	up	incorrect
CF.US	CF Industries Holdings Inc	20201215	39.4	39.41	38.02	38.35	2553922	37.4591	down	up	incorrect
CFG.US	PE	20201215	26.33	26.45	26.2065	26.45	27263	24.9329	up	up	correct
CFX.US	Colfax Corporation	20201215	36.6	36.99	35.96	36.68	715535	36.68	up	up	correct
CFXA.US	Colfax Corporation	20201215	153.75	155.19	153.75	154.43	1900	149.6182	up	up	correct
CGA.US	China Green Agriculture Inc	20201215	2.28	2.4	2.28	2.3908	25221	2.3908	up	up	correct
CGAU.US	Centerra Gold Inc	20201215	10.23	10.49	10.21	10.42	20000	10.1797	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201215	47.06	48.65	46.72	48.48	112604	46.719	up	up	correct
CHD.US	Church & Dwight Co. Inc	20201215	86.38	87.19	85.96	86.16	1377632	85.1538	down	down	correct
CHE.US	Chemed Corporation	20201215	493.99	499.84	487.965	498.39	67553	496.915	up	up	correct
CHGG.US	Chegg Inc	20201215	83.54	86.3	82.86	85.66	1709689	85.66	up	up	correct
CHH.US	Choice Hotels International Inc	20201215	102.46	103.235	100.68	102.94	522231	102.5658	up	up	correct
CHK.US	PD	20201215	0.45	0.46	0.38	0.42	14629	0.42	down	down	correct
CHMI.US	PB	20201215	23.99	23.99	23.77	23.83	9392	21.9373	down	up	incorrect
CHN.US	The China Fund Inc	20201215	29.71	29.73	29.3422	29.7	4093	18.2441	down	down	correct
CHPT.US	WS	20201215	34	34.96	32.65	34.94	5489207	34.94	up	up	correct
CHRA.US	Charah Solutions Inc	20201215	2.88	2.96	2.8622	2.885	142098	2.885	up	up	correct
CHS.US	Chico's FAS Inc	20201215	1.46	1.53	1.38	1.51	2053200	1.51	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201215	38.5	38.64	38.4	38.62	65053	37.1959	up	up	correct
CHWY.US	Chewy Inc	20201215	83	91.37	82.7	91.13	7005400	91.13	up	up	correct
CI.US	Cigna Corporation	20201215	206.29	206.83	202.26	205.51	1580959	201.8722	down	down	correct
CIA.US	Citizens Inc	20201215	6.14	6.381	6.05	6.36	73192	6.36	up	up	correct
CIB.US	Bancolombia S.A	20201215	38.91	40.74	38.68	40.66	462171	40.0887	up	up	correct
CIEN.US	Ciena Corporation	20201215	48.4	49.25	48.02	48.55	2352165	48.55	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201215	2.47	2.48	2.46	2.46	70213	2.3166	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20201215	2.69	2.73	2.665	2.7	5579409	2.4259	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201215	17.26	17.53	17.26	17.44	160698	16.5137	up	up	correct
CIM.US	PD	20201215	22.4	22.77	22.355	22.77	15790	21.4446	up	up	correct
CINR.US	Ciner Resources LP	20201215	12.71	12.8977	12.6	12.87	27156	12.6372	up	up	correct
CIO.US	PA	20201215	25.28	25.28	24.83	24.83	7256	23.2856	down	down	correct
CIR.US	CIRCOR International Inc	20201215	36.87	38	36.25	37.43	122671	37.43	up	up	correct
CIT.US	PB	20201215	26.78	26.78	26.67	26.725	14638	25.3229	down	up	incorrect
CIXX.US	CI Financial Corp	20201215	13.29	13.36	13.12	13.36	18200	12.8914	up	up	correct
CL.US	Colgate	20201215	84.51	85.07	84.21	84.75	2555778	82.857	up	up	correct
CLB.US	Core Laboratories N.V	20201215	28.39	28.89	27.6001	28.7	370351	28.6619	up	down	incorrect
CLF.US	Cleveland	20201215	13.5	13.63	12.82	13.54	10896550	13.4779	up	up	correct
CLH.US	Clean Harbors Inc	20201215	72.62	73.42	72.07	72.99	278993	72.99	up	up	correct
CLI.US	Mack	20201215	13.38	13.59	13.05	13.59	651343	13.59	up	down	incorrect
CLPR.US	Clipper Realty Inc	20201215	6.5	6.59	6.348	6.49	38610	6.1955	down	down	correct
CLR.US	Continental Resources Inc	20201215	17.82	18.03	17.15	17.93	2301641	17.7116	up	up	correct
CLS.US	Celestica Inc	20201215	8.08	8.23	8	8.23	168335	8.23	up	up	correct
CLW.US	Clearwater Paper Corporation	20201215	37.99	39.42	37.61	38.66	463489	38.66	up	up	correct
CLX.US	The Clorox Company	20201215	203.3	205.5	202.16	203.04	1448593	198.1097	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20201215	86.92	87.76	86.92	87.36	181178	83.5289	up	up	correct
CMA.US	Comerica Incorporated	20201215	52.39	53.15	51.43	52.95	1355900	51.0527	up	up	correct
CMC.US	Commercial Metals Company	20201215	20.12	20.63	19.75	20.6	1160734	20.2387	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20201215	1.97	2.09	1.97	2.07	568100	2.07	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20201215	1320.18	1354.48	1318.445	1346.46	394761	1346.46	up	up	correct
CMI.US	Cummins Inc	20201215	218.54	225.5	218.54	224.04	1264445	218.876	up	up	correct
CMO.US	Capstead Mortgage Corporation	20201215	6.02	6.08	5.92	6.04	631968	5.5365	up	up	correct
CMP.US	Compass Minerals International Inc	20201215	62.22	62.44	60.89	62.34	275299	60.1791	up	up	correct
CMRE.US	PE	20201215	25.77	25.83	25.77	25.82	8735	23.7851	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201215	27.49	27.49	27.1201	27.39	13052	25.9777	down	down	correct
CMSC.US	CMS Energy Corp	20201215	28.19	28.2517	28.0213	28.17	32010	26.7057	down	up	incorrect
CMSD.US	CMS Energy Corp	20201215	27.74	27.74	27.54	27.6	54800	26.1436	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20201215	4.43	4.43	4.37	4.39	105886	4.2	down	up	incorrect
CNA.US	CNA Financial Corporation	20201215	37.59	38.47	37.44	38.37	179753	36.4613	up	up	correct
CNC.US	Centene Corporation	20201215	60.17	60.38	59.53	60.38	4678297	60.38	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20201215	3.6	3.68	3.6	3.68	15300	3.68	up	up	correct
CNHI.US	CNH Industrial N.V	20201215	11.34	11.55	11.302	11.54	1733722	11.4443	up	up	correct
CNI.US	Canadian National Railway Company	20201215	109.73	111.24	109.55	110.71	568256	108.4425	up	up	correct
CNK.US	Cinemark Holdings Inc	20201215	15.57	16.26	15.1	16.25	7469535	16.25	up	up	correct
CNMD.US	CONMED Corporation	20201215	106.79	109.75	106.52	109.73	265665	109.0561	up	up	correct
CNNE.US	Cannae Holdings Inc	20201215	43.88	43.96	43.06	43.26	333500	43.26	down	down	correct
CNO.US	PA	20201215	26.07	26.36	26.07	26.1	11826	24.8537	up	up	correct
CNP.US	CenterPoint Energy Inc	20201215	21.76	22.29	21.6	22.24	4909574	21.6627	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20201215	24.85	25.295	24.48	25.23	2226515	23.8827	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20201215	9.23	9.41	9.18	9.39	398738	9.39	up	down	incorrect
CNS.US	Cohen & Steers Inc	20201215	75.7	76.01	74.52	75.28	152835	72.6711	down	down	correct
CNX.US	CNX Resources Corporation	20201215	10.65	11.07	10.63	11.05	4413200	11.05	up	up	correct
CO.US	Global Cord Blood Corporation	20201215	3.87	3.87	3.61	3.75	281847	3.75	down	down	correct
CODI.US	PC	20201215	25.25	25.35	25.18	25.3	23569	23.4447	up	up	correct
COE.US	China Online Education Group	20201215	23.69	23.71	21	21.6	91700	21.6	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20201215	17.36	17.68	17.18	17.32	4799201	17.0031	down	up	incorrect
COLD.US	Americold Realty Trust	20201215	33.83	34.84	33.735	34.84	1261112	33.9943	up	up	correct
COO.US	The Cooper Companies Inc	20201215	343.48	346.31	341.75	342.45	223691	342.3982	down	down	correct
COP.US	ConocoPhillips	20201215	42.66	42.98	41.705	42.8	9855106	41.5143	up	up	correct
COR.US	CoreSite Realty Corporation	20201215	118.91	120.1	117.235	120.1	246479	114.7164	up	up	correct
CORR.US	PA	20201215	17.86	18.24	17.86	17.95	19614	16.5648	up	up	correct
COTY.US	Coty Inc	20201215	6.74	7	6.605	6.88	8740718	6.88	up	up	correct
CP.US	Canadian Pacific Railway Limited	20201215	337.67	339.88	334.48	337.8	861825	65.8708	up	up	correct
CPA.US	Copa Holdings S.A	20201215	80.5	83.34	79.22	83.17	862400	83.17	up	up	correct
CPB.US	Campbell Soup Company	20201215	46.82	47	46.44	46.82	1665811	45.343
CPE.US	Callon Petroleum Company	20201215	14.05	14.2	13.19	13.99	3497796	13.99	down	down	correct
CPF.US	Central Pacific Financial Corp	20201215	18.4	18.93	18.21	18.69	189397	18.0099	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20201215	2.39	2.44	2.345	2.42	2630368	2.4054	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20201215	108.13	111.35	108.13	110.37	76979	108.7279	up	up	correct
CPLG.US	CorePoint Lodging Inc	20201215	6.61	6.755	6.5	6.66	192600	6.66	up	down	incorrect
CPRI.US	Capri Holdings Limited	20201215	38.83	40.42	38.43	40.35	1899200	40.35	up	up	correct
CPS.US	Cooper	20201215	33.17	33.8	32.02	33.05	156415	33.05	down	up	incorrect
CPSR.US	WS	20201215	9.9509	10.05	9.94	9.98	244969	9.98	up	up	correct
CPT.US	Camden Property Trust	20201215	96.4	98.11	95.25	98.11	656807	95.7757	up	up	correct
CR.US	Crane Co	20201215	76.49	78.37	75.64	78.35	338210	76.9628	up	up	correct
CRC.US	California Resources Corp	20201215	18.54	20.1	18.54	20.09	220921	20.0047	up	up	correct
CRD.US	B	20201215	7.55	7.77	7.41	7.65	17214	7.4513	up	up	correct
CRH.US	CRH plc	20201215	39.73	40.38	39.57	40.29	385614	39.317	up	up	correct
CRHC.US	WS	20201215	10.14	10.2	10.04	10.07	1216766	10.07	down	down	correct
CRI.US	Carter's Inc	20201215	88.1	91.37	87.08	91.3	506522	90.082	up	up	correct
CRK.US	Comstock Resources Inc	20201215	4.64	4.76	4.52	4.73	3792500	4.73	up	up	correct
CRL.US	Charles River Laboratories International Inc	20201215	242.27	243.12	238.14	243.08	320793	243.08	up	down	incorrect
CRM.US	salesforce.com inc	20201215	222.07	222.14	218.2	220.15	10775830	220.15	down	down	correct
CRS.US	Carpenter Technology Corporation	20201215	28.45	29.73	27.965	29.71	576436	29.0098	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20201215	7.84	8.16	7.839	8.01	14974	7.2959	up	down	incorrect
CRY.US	CryoLife Inc	20201215	21.33	21.98	21.01	21.56	199448	21.56	up	up	correct
CS.US	Credit Suisse Group AG	20201215	12.6	12.76	12.54	12.73	1505906	12.6004	up	up	correct
CSAN.US	W	20201215	70.01	74.28	69.79	73.86	3709900	73.1998	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201215	155.34	156.24	153.06	154.92	336141	153.2131	down	up	incorrect
CSLT.US	Castlight Health Inc	20201215	1.33	1.33	1.24	1.24	383300	1.24	down	up	incorrect
CSPR.US	Casper Sleep Inc	20201215	6.43	6.71	6.33	6.69	575200	6.69	up	up	correct
CSR.US	PC	20201215	26.51	26.51	25.62	26.5	3711	25.2773	down	down	correct
CSTM.US	Constellium SE	20201215	13.43	13.51	13.23	13.45	569000	13.45	up	up	correct
CSU.US	Capital Senior Living Corporation	20201215	15.1802	15.6302	14.0148	14.7102	36904	13.8122	down	down	correct
CSV.US	Carriage Services Inc	20201215	29.77	29.77	29.37	29.5	83045	29.192	down	down	correct
CTA.US	PB	20201215	112.6	112.97	112.51	112.94	983	108.5423	up	up	correct
CTBB.US	Qwest Corp. NT	20201215	25.87	25.96	25.86	25.94	101396	24.3333	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201215	26.63	26.69	26.55	26.66	37243	24.9978	up	up	correct
CTK.US	CooTek (Cayman) Inc	20201215	4.79	5.15	4.16	4.34	946300	4.34	down	up	incorrect
CTLT.US	Catalent Inc	20201215	98.82	100.42	98.05	100.01	1218976	100.01	up	up	correct
CTOS.US	Custom Truck One Source Inc	20201215	6.21	6.46	6.06	6.4	434836	6.4	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201215	16.25	16.639	16.18	16.52	34766	15.3404	up	up	correct
CTRA.US	Coterra Energy Inc	20201215	17.36	17.68	17.18	17.32	4799200	16.3678	down	down	correct
CTS.US	CTS Corporation	20201215	33.02	33.63	32.89	33.62	164447	33.4647	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20201215	9.95	10	9.76	9.97	287830	9.5382	up	down	incorrect
CTVA.US	Corteva Inc	20201215	39.24	39.318	38.24	39.22	3789100	38.762	down	down	correct
CTZ.US	Qwest Corp. NT	20201215	0.93	0.93	0.93	0.93	1600	0.93
CUBB.US	Customers Bancorp Inc	20201215	24.89	25.144	24.797	25.144	8300	23.9071	up	up	correct
CUBE.US	CubeSmart	20201215	32.55	32.82	32.03	32.82	1308522	31.7498	up	up	correct
CUBI.US	PF	20201215	24.99	25.1	24.8575	24.87	11062	23.4258	down	down	correct
CUK.US	Carnival Corporation & plc	20201215	18.52	19	17.66	18.9	2408737	18.9	up	up	correct
CULP.US	Culp Inc	20201215	16.32	16.44	16.04	16.21	18331	15.7304	down	down	correct
CURO.US	CURO Group Holdings Corp	20201215	7.85	8.34	7.67	8.18	168863	7.9844	up	up	correct
CUZ.US	Cousins Properties Incorporated	20201215	34.58	35.96	34.39	35.95	1387455	34.7383	up	up	correct
CVA.US	Covanta Holding Corporation	20201215	12.94	13.21	12.87	13.16	580879	12.8915	up	up	correct
CVEO.US	Civeo Corporation	20201215	16.65	17.17	16.252	16.79	54500	16.79	up	up	correct
CVI.US	CVR Energy Inc	20201215	12.0534	12.1879	11.5706	12.1088	374291	10.5422	up	up	correct
CVNA.US	Carvana Co	20201215	260.1	268.97	254.325	256.04	1774700	256.04	down	down	correct
CVS.US	CVS Health Corporation	20201215	70.08	70.19	68.8	69.89	7812787	68.1618	down	down	correct
CVX.US	Chevron Corporation	20201215	89.42	90.48	88.77	89.37	11782520	84.9191	down	down	correct
CW.US	Curtiss	20201215	114.83	116.03	113.02	115.92	210124	115.2653	up	up	correct
CWEN.US	Clearway Energy Inc	20201215	30.3	31.23	30.15	31.21	585490	29.8882	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20201215	28.46	28.8	27.83	28.79	173501	27.4945	up	up	correct
CWH.US	Camping World Holdings Inc	20201215	27.57	30.6695	27.56	30.55	3949086	29.2676	up	up	correct
CWK.US	Cushman & Wakefield plc	20201215	15.91	16.16	15.84	15.91	1201900	15.91
CWT.US	California Water Service Group	20201215	52.4	53.96	51.94	53.69	182290	52.8761	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20201215	5.28	5.32	5.2201	5.3	6455653	5.3	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20201215	4.97	4.97	4.91	4.96	96751	4.7362	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20201215	9.73	9.76	9.67	9.76	30891	9.2921	up	up	correct
CXP.US	Columbia Property Trust Inc	20201215	14.22	14.65	14.15	14.65	1016911	12.504	up	up	correct
CXW.US	CoreCivic Inc	20201215	7.86	7.86	7.62	7.76	1023800	7.76	down	down	correct
CYD.US	China Yuchai International Limited	20201215	16.97	17.29	16.89	17.19	50364	15.664	up	down	incorrect
CYH.US	Community Health Systems Inc	20201215	8.27	8.3	7.8304	8.15	1657093	8.15	down	down	correct
CZZ.US	Cosan Limited	20201215	18.26	19.31	18.18	18.93	961152	17.8901	up	up	correct
D.US	Dominion Energy Inc	20201215	75.09	75.69	74.52	75.48	3917343	72.9337	up	up	correct
DAC.US	Danaos Corporation	20201215	17.37	18.695	17.05	18.69	443138	18.283	up	up	correct
DAL.US	Delta Air Lines Inc	20201215	41.2	41.93	40.1576	41.85	11453770	41.85	up	up	correct
DAN.US	Dana Incorporated	20201215	19.44	19.87	19.26	19.83	1607081	19.508	up	up	correct
DAO.US	Youdao Inc	20201215	26.99	27.32	25.53	25.76	316100	25.76	down	down	correct
DAR.US	Darling Ingredients Inc	20201215	53.76	55.55	53.29	55.51	1141533	55.51	up	up	correct
DASH.US	DoorDash Inc	20201215	157.1	161.42	153.76	158.89	5017000	158.89	up	up	correct
DAVA.US	Endava plc	20201215	72.48	73.98	71.53	72.44	255700	72.44	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201215	10.8	10.91	10.72	10.85	2656412	10.85	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20201215	10.91	11.37	10.82	11.34	623910	11.34	up	up	correct
DBI.US	Designer Brands Inc	20201215	7.14	7.46	6.94	7.46	1882201	7.46	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201215	19.64	19.93	19.64	19.87	81668	18.0668	up	up	correct
DBRG.US	PJ	20201215	23.25	23.25	23	23.0405	20073	21.8392	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201215	8.4	8.44	8.37	8.38	68202	7.8577	down	up	incorrect
DCI.US	Donaldson Company Inc	20201215	55.44	56.41	55.22	56.31	492042	55.5211	up	up	correct
DCM.US	NTT DOCOMO INC	20201215	12400	12800	12300	12500	3461650	12500	up	up	correct
DCO.US	Ducommun Incorporated	20201215	52.24	54.37	51.7	53.57	68300	53.57	up	up	correct
DCP.US	PC	20201215	21.6	22.29	21.47	22.21	12389	20.4276	up	up	correct
DCUE.US	Dominion Energy Inc	20201215	98.86	99.15	98.21	99.11	223900	92.1597	up	down	incorrect
DD.US	DuPont de Nemours Inc	20201215	66.38	68.04	66.02	68.03	5027487	66.9594	up	up	correct
DDD.US	3D Systems Corporation	20201215	10.5	10.66	10.33	10.66	2098298	10.66	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201215	9.24	9.33	9.215	9.32	15434	8.3893	up	down	incorrect
DDS.US	Dillard's Inc	20201215	50.12	52.35	50.12	51.46	232377	51.1565	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201215	25.13	25.34	25.0716	25.34	14326	23.5823	up	up	correct
DE.US	Deere & Company	20201215	256.33	264.11	255.98	261.99	2083375	259.1592	up	up	correct
DEA.US	Easterly Government Properties Inc	20201215	21.88	22.66	21.595	22.65	806975	21.557	up	up	correct
DECK.US	Deckers Outdoor Corporation	20201215	295.83	304.38	295.29	304.27	277109	304.27	up	up	correct
DEI.US	Douglas Emmett Inc	20201215	30.94	31.61	30.6	31.59	1384719	30.4969	up	up	correct
DELL.US	Dell Technologies Inc	20201215	73.32	73.88	72.3792	73.74	2008842	37.3746	up	up	correct
DEN.US	Denbury Inc	20201215	26.71	26.71	25.14	26.11	485900	26.11	down	down	correct
DEO.US	Diageo plc	20201215	158.04	158.8	157.37	158.47	255790	155.0007	up	up	correct
DESP.US	Despegar.com Corp	20201215	13.17	13.28	12.82	13.17	463700	13.17
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201215	9.74	9.78	9.65	9.73	39445	9.004	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20201215	18.14	18.85	18.01	18.64	242300	18.64	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201215	28.98	29.04	28.85	29.04	47518	27.0158	up	up	correct
DFS.US	Discover Financial Services	20201215	83.66	85.42	81.93	85.36	2140101	83.9587	up	up	correct
DG.US	Dollar General Corporation	20201215	206.6	208.97	205.88	207.78	2247828	206.1911	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20201215	123.7	124.97	123.06	124.5	1015295	122.2442	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201215	2.96	2.9891	2.95	2.95	1960957	2.7237	down	down	correct
DHI.US	D.R. Horton Inc	20201215	70.76	71.71	70.62	70.95	2101649	70.3344	up	down	incorrect
DHT.US	DHT Holdings Inc	20201215	5.41	5.53	5.39	5.47	1456949	5.3528	up	up	correct
DHX.US	DHI Group Inc	20201215	2.11	2.19	2.1	2.12	153500	2.12	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201215	14.94	15.03	14.9	15	108652	14.061	up	up	correct
DIN.US	Dine Brands Global Inc	20201215	65.41	66.79	64.42	66.67	210495	66.3014	up	up	correct
DIS.US	The Walt Disney Company	20201215	170.49	174.4699	167.8201	173.94	18817189	173.94	up	up	correct
DK.US	Delek US Holdings Inc	20201215	16.12	16.29	15.86	15.96	1216191	15.96	down	down	correct
DKL.US	Delek Logistics Partners LP	20201215	30.26	30.99	30.06	30.89	27054	28.276	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20201215	52.42	53.415	51.51	53.07	2572438	50.2766	up	up	correct
DLB.US	Dolby Laboratories Inc	20201215	91.66	92.33	91.29	92.08	1579500	91.17	up	up	correct
DLNG.US	PB	20201215	19	19.315	18.91	19.23	4321	17.5686	up	up	correct
DLR.US	PL	20201215	27.14	27.23	27.1029	27.2001	32628	25.9275	up	up	correct
DLX.US	Deluxe Corporation	20201215	27.91	28.52	27.02	28.25	322342	27.3985	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201215	18.7	18.85	18.55	18.76	213200	17.3465	up	up	correct
DM.US	Desktop Metal Inc	20201215	17.39	17.89	15.8	16.28	3863369	16.28	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201215	14.05	14.22	13.98	14.07	41566	13.4318	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201215	13.97	14.1	13.9	13.93	81178	12.6579	down	down	correct
DMS.US	Digital Media Solutions Inc	20201215	9.31	9.47	8.9	9	106000	9	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20201215	25.9	26.49	25.5	26	1170971	26	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20201215	3.15	3.19	2.73	2.87	1134500	2.87	down	down	correct
DNOW.US	NOW Inc	20201215	6.52	6.75	6.43	6.67	950404	6.67	up	up	correct
DNP.US	DNP Select Income Fund Inc	20201215	10.28	10.4	10.28	10.33	405961	9.5924	up	up	correct
DOC.US	Physicians Realty Trust	20201215	17.95	18.26	17.78	18.25	1895324	17.3327	up	up	correct
DOOR.US	Masonite International Corporation	20201215	95.69	97.12	94.53	96.95	162000	96.95	up	up	correct
DOV.US	Dover Corporation	20201215	121.31	122.3	120.04	121.84	536293	120.2574	up	up	correct
DOW.US	Dow Inc	20201215	53.85	54.15	53.15	54.13	2335474	51.7918	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201215	11.62	11.72	11.6	11.62	213358	10.5424
DPZ.US	Domino's Pizza Inc	20201215	384.51	389.05	383.275	384.68	510690	381.5021	up	up	correct
DQ.US	Daqo New Energy Corp	20201215	49.5	56.961	47.37	55.99	5769692	55.99	up	down	incorrect
DRD.US	DRDGOLD Limited	20201215	10.64	11.08	10.59	11.05	615661	10.3958	up	up	correct
DRE.US	Duke Realty Corporation	20201215	38.83	39.58	38.4	39.58	2592061	38.7285	up	down	incorrect
DRH.US	PA	20201215	26.32	26.53	26.21	26.53	8642	24.6086	up	up	correct
DRI.US	Darden Restaurants Inc	20201215	113.86	114.96	112.37	114.43	1440798	111.7658	up	up	correct
DRQ.US	Dril	20201215	32.48	33.26	32	32.91	182886	32.91	up	up	correct
DS.US	PD	20201215	14.5	15.54	14.1	15.466	8470	14.512	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20201215	16.53	16.64	16.47	16.48	702205	14.8098	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201215	7.7	7.75	7.68	7.71	137881	7.3765	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201215	10.2	10.27	10.18	10.22	185008	9.5776	up	up	correct
DSX.US	PB	20201215	24.2501	26.24	24.2501	25.4	16667	23.815	up	up	correct
DT.US	Dynatrace Inc	20201215	39.05	39.99	38.39	39.48	2279200	39.48	up	up	correct
DTB.US	DTB	20201215	26.83	26.86	26.52	26.83	39500	26.2638
DTE.US	DTE Energy Company	20201215	123.62	125.08	123	124.8	1057688	102.8049	up	up	correct
DTF.US	DTF Tax	20201215	14.81	14.84	14.78	14.79	14021	14.3355	down	down	correct
DTLA.US	P	20201215	15.16	15.45	14.39	15.35	7310	15.35	up	up	correct
DTP.US	DTE Energy Co	20201215	48	48.24	47.56	48.24	12700	45.3159	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201215	27.15	27.21	27.0981	27.17	26767	25.8352	up	up	correct
DTY.US	DTE Energy Company	20201215	26.76	26.792	26.6195	26.7	13881	25.1833	down	down	correct
DUK.US	PA	20201215	28.3	28.34	28.25	28.28	58640	26.8644	down	down	correct
DUKB.US	Duke Energy Corp	20201215	28.24	28.38	28.1954	28.35	50839	26.9116	up	up	correct
DVA.US	DaVita Inc	20201215	109.81	113.04	109.67	112.39	592569	112.39	up	up	correct
DVD.US	Dover Motorsports Inc	20201215	1.92	1.9862	1.89	1.92	127747	1.8517
DVN.US	Devon Energy Corporation	20201215	15.56	15.83	15.22	15.79	6705566	15.0887	up	up	correct
DX.US	PC	20201215	23.77	23.92	23.71	23.75	17834	22.1793	down	down	correct
DXC.US	DXC Technology Company	20201215	23.45	23.65	22.91	23.43	1789993	23.43	down	up	incorrect
DY.US	Dycom Industries Inc	20201215	75.92	76.8	74.57	75.74	412880	75.74	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201215	18.25	18.483	18.236	18.25	24100	16.9378
E.US	Eni S.p.A	20201215	21.11	21.5	21.0522	21.41	253337	20.0776	up	down	incorrect
EAF.US	GrafTech International Ltd	20201215	9.17	9.38	8.88	9.3	5434671	9.2698	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201215	26.09	26.12	26.0105	26.12	11089	26.12	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201215	12.04	12.45	12.02	12.44	35555	11.1208	up	up	correct
EAT.US	Brinker International Inc	20201215	53.03	55.35	52.25	55.15	1079953	55.15	up	up	correct
EB.US	Eventbrite Inc	20201215	18.49	19	18.16	18.71	1152700	18.71	up	up	correct
EBF.US	Ennis Inc	20201215	17.41	17.82	17.28	17.75	143929	16.92	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201215	7.52	7.72	7.44	7.63	254172	7.1094	up	up	correct
EBS.US	Emergent BioSolutions Inc	20201215	86.75	89.48	85.88	89.29	544323	89.29	up	up	correct
EC.US	Ecopetrol S.A	20201215	13.34	13.52	13.18	13.48	949365	13.3824	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20201215	10.16	10.1899	9.96	10.1	132578	8.9658	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20201215	25.08	25.2032	25.08	25.16	6439	23.3201	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201215	24.7	24.75	24.6	24.64	24795	23.0677	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201215	25.0399	25.1	24.962	25.0701	4082	25.0701	up	up	correct
ECL.US	Ecolab Inc	20201215	219.45	224.09	218.08	222.95	942139	220.9952	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20201215	15.25	15.6	14.96	15.47	242896	15.47	up	up	correct
ECVT.US	Ecovyst Inc	20201215	14.49	14.9073	13.38	14	520878	9.9477	down	up	incorrect
ED.US	Consolidated Edison Inc	20201215	72.79	73.57	72.3696	73	3451345	70.0886	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201215	6.36	6.4	6.3393	6.4	202369	5.8989	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20201215	8.41	8.52	8.34	8.39	242293	7.4842	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201215	9.02	9.23	8.87	9.19	62544	8.2579	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201215	3.51	3.67	3.51	3.6	23900	3.6	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20201215	161.05	164.76	160.22	161.7	8379380	16.17	up	down	incorrect
EEA.US	The European Equity Fund Inc	20201215	10.29	10.39	10.29	10.39	8912	10.2924	up	up	correct
EEX.US	Emerald Holding Inc	20201215	5	5.08	4.79	5.06	126700	5.06	up	up	correct
EFC.US	PA	20201215	22.82	22.839	22.71	22.83	6371	21.3579	up	up	correct
EFL.US	Eaton Vance Floating	20201215	8.81	9.05	8.81	8.98	124458	8.6035	up	up	correct
EFR.US	Eaton Vance Senior Floating	20201215	12.78	12.89	12.75	12.88	101078	12.0908	up	down	incorrect
EFT.US	Eaton Vance Floating	20201215	13.3	13.36	13.23	13.25	84834	12.4879	down	down	correct
EFX.US	Equifax Inc	20201215	191.55	194.04	190.6	193.58	557080	192.2994	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201215	13.08	13.08	13.0029	13.0347	13195	12.544	down	down	correct
EGHT.US	8x8 Inc	20201215	30.01	31.08	29.88	31	3732518	31	up	up	correct
EGO.US	Eldorado Gold Corporation	20201215	12.81	13.02	12.64	12.8	1362500	12.8	down	down	correct
EGP.US	EastGroup Properties Inc	20201215	133.87	136.31	132.5585	136.18	222247	133.2994	up	down	incorrect
EGY.US	VAALCO Energy Inc	20201215	1.55	1.585	1.54	1.55	115100	1.55
EHC.US	Encompass Health Corporation	20201215	84.15	84.18	82.24	83.75	702284	82.5842	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20201215	10.2	10.23	10.195	10.21	42928	9.3769	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201215	9.7	9.7	9.66	9.66	42288	9.5279	down	down	correct
EIC.US	Eagle Point Income Company Inc	20201215	15.11	15.11	14.87	14.9	3300	14.9	down	up	incorrect
EIG.US	Employers Holdings Inc	20201215	32.86	33.35	32.7	33.09	150314	32.2532	up	down	incorrect
EIX.US	Edison International	20201215	62.49	63.78	62.37	63.76	1860843	60.9599	up	up	correct
EL.US	The Estée Lauder Companies Inc	20201215	250.06	252.1225	247.5	250.4	1260222	248.6809	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20201215	29.04	31.07	28.29	30.82	12719800	30.82	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20201215	45.35	48.71	45.22	48.15	601100	45.7578	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201215	26.2	26.2	26.06	26.14	12406	24.9135	down	down	correct
ELF.US	e.l.f. Beauty Inc	20201215	21.34	21.43	21.08	21.23	329100	21.23	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20201215	14.02	14.23	13.855	14.16	738844	6.2641	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201215	61.62	62.34	60.09	62.32	1278225	61.0589	up	down	incorrect
ELVT.US	Elevate Credit Inc	20201215	3.04	3.14	2.9	3.01	366800	3.01	down	down	correct
ELY.US	Callaway Golf Company	20201215	23.07	23.78	22.86	23.66	1095126	23.66	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201215	13.85	13.94	13.85	13.89	292625	12.7472	up	down	incorrect
EME.US	EMCOR Group Inc	20201215	89.5	89.51	88.32	89.47	308133	89.0596	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20201215	18.08	18.14	17.94	18	29622	16.8061	down	up	incorrect
EMN.US	Eastman Chemical Company	20201215	101.27	102.0112	100.265	101.48	988654	99.043	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201215	14.8	15.165	14.66	15.04	130798	14	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201215	26.62	26.62	26.54	26.54	32928	26.2304	down	down	correct
EMR.US	Emerson Electric Co	20201215	82.75	82.96	80.86	82.44	3170091	80.6841	down	down	correct
ENB.US	Enbridge Inc	20201215	33.52	33.885	33.31	33.71	3866772	31.4804	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201215	26.93	27.21	26.9107	27.1	80783	26.6953	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20201215	5.7	5.79	5.6	5.73	673491	5.2403	up	up	correct
ENIA.US	Enel Américas S.A	20201215	7.77	7.79	7.71	7.77	1570504	7.5519
ENIC.US	Enel Chile S.A	20201215	3.63	3.67	3.57	3.66	637762	3.4035	up	up	correct
ENLC.US	EnLink Midstream LLC	20201215	3.6	3.91	3.55	3.9	3561499	3.6351	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201215	26.13	26.17	26.113	26.16	8277	25.8145	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201215	9.984	9.984	9.8039	9.8399	31238	9.8399	down	down	correct
ENR.US	PA	20201215	91.6	92.56	91.09	91.78	4270	84.6511	up	up	correct
ENS.US	EnerSys	20201215	84.79	85.42	83.59	84.79	303861	83.9298
ENV.US	Envestnet Inc	20201215	82.61	83.54	81.53	82.84	402763	82.84	up	down	incorrect
ENVA.US	Enova International Inc	20201215	23.36	24.06	23.149	23.97	287249	23.97	up	up	correct
ENZ.US	Enzo Biochem Inc	20201215	2.54	2.54	2.43	2.47	193500	2.47	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20201215	4.78	4.8	4.76	4.77	313588	4.3598	down	down	correct
EOG.US	EOG Resources Inc	20201215	52.52	53.41	51.65	53.16	4081595	50.8491	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201215	15.91	16.2	15.865	16.06	50263	14.9785	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201215	21.13	21.24	21.04	21.24	93110	19.9237	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201215	20.81	21.36	20.75	20.8	24120	20.0464	down	up	incorrect
EP.US	PC	20201215	51	51	51	51	521	51
EPAC.US	Enerpac Tool Group Corp	20201215	24.09	24.275	23.31	23.66	466111	23.6163	down	up	incorrect
EPAM.US	EPAM Systems Inc	20201215	328.18	329.565	323.28	325.93	180242	325.93	down	down	correct
EPC.US	Edgewell Personal Care Company	20201215	36.4	36.63	36.06	36.38	250402	35.8168	down	down	correct
EPD.US	Enterprise Products Partners L.P	20201215	21.14	21.73	21.08	21.54	7301317	19.8889	up	up	correct
EPR.US	PG	20201215	23.1	23.1	22.51	22.6051	17074	21.3291	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20201215	20.5	21.22	20.2209	21.21	882129	20.3769	up	down	incorrect
EQC.US	PD	20201215	29.68	29.7	29.5	29.56	1826	28.0719	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20201215	10.19	10.22	10.08	10.142	49500	10.142	down	down	correct
EQNR.US	Equinor ASA	20201215	16.64	16.985	16.64	16.94	2894186	16.5078	up	up	correct
EQR.US	Equity Residential	20201215	58.21	59.33	57.39	59.32	3224650	57.3541	up	down	incorrect
EQS.US	Equus Total Return Inc	20201215	1.71	1.86	1.69	1.77	65200	1.77	up	up	correct
EQT.US	EQT Corporation	20201215	14.23	14.4	13.85	14.27	4922026	14.27	up	up	correct
ERF.US	Enerplus Corporation	20201215	3.37	3.48	3.345	3.46	1234207	3.3837	up	up	correct
ERJ.US	Embraer S.A	20201215	7.11	7.39	7.03	7.35	3045517	7.35	up	up	correct
ES.US	Eversource Energy	20201215	85.69	87.09	85.2	86.63	1330751	83.6509	up	up	correct
ESE.US	ESCO Technologies Inc	20201215	103.72	105.34	103.3104	105.03	89888	104.6744	up	up	correct
ESGC.US	Eros STX Global Corporation	20201215	2.01	2.04	1.95	2.01	1395037	2.01
ESI.US	Element Solutions Inc	20201215	16.43	16.88	16.27	16.85	6483100	16.6591	up	up	correct
ESNT.US	Essent Group Ltd	20201215	43.16	44.88	42.6	44.86	1127768	44.1623	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20201215	9.79	10	9.53	9.93	1756159	9.8291	up	up	correct
ESS.US	Essex Property Trust Inc	20201215	239.44	242.49	237.82	242.47	657229	235.3747	up	up	correct
ESTC.US	Elastic N.V	20201215	140	141.06	136.53	137.68	718800	137.68	down	down	correct
ESTE.US	Earthstone Energy Inc	20201215	3.88	4.09	3.79	4.03	89494	4.03	up	up	correct
ETB.US	Eaton Vance Tax	20201215	14.86	15.1377	14.751	14.95	177491	13.6969	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20201215	18.57	19.06	18.57	19	238700	17.1434	up	up	correct
ETG.US	Eaton Vance Tax	20201215	17.71	17.7901	17.58	17.63	170488	16.4047	down	down	correct
ETI.US	P	20201215	6	6.2	6	6.2	2308324	4.8136	up	down	incorrect
ETJ.US	Eaton Vance Risk	20201215	10.31	10.43	10.27	10.4	251069	9.5094	up	up	correct
ETN.US	Eaton Corporation plc	20201215	115.06	117.13	113.79	116.54	1983600	114.2733	up	down	incorrect
ETO.US	Eaton Vance Tax	20201215	24.82	24.99	24.685	24.88	59951	23.2008	up	up	correct
ETR.US	Entergy Corporation	20201215	101.76	103.05	100.45	102.58	1640384	98.8261	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20201215	8.23	8.74	8.23	8.72	3454801	8.0971	up	up	correct
ETV.US	Eaton Vance Tax	20201215	15.17	15.37	15.07	15.33	349499	14.0175	up	up	correct
ETW.US	Eaton Vance Tax	20201215	9.5	9.565	9.4843	9.55	359583	8.7409	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20201215	10.41	10.43	10.26	10.35	368000	10.35	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201215	22.01	22.429	22.01	22.24	41031	21.3481	up	up	correct
ETY.US	Eaton Vance Tax	20201215	12.21	12.29	12.17	12.27	378474	11.2904	up	up	correct
EURN.US	Euronav NV	20201215	8.24	8.45	8.19	8.37	1237210	8.2596	up	up	correct
EVA.US	Enviva Partners LP	20201215	45.74	45.99	45.31	45.51	84221	42.942	down	down	correct
EVC.US	Entravision Communications Corporation	20201215	3.1	3.26	3.08	3.2	209887	3.1425	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20201215	6.31	6.31	6.28	6.29	335960	5.9289	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201215	12.4	12.5	12.34	12.37	48973	11.2732	down	down	correct
EVH.US	Evolent Health Inc	20201215	14.88	15.04	14.68	14.96	355390	14.96	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20201215	13.44	13.5	13.41	13.41	63468	12.8694	down	down	correct
EVR.US	Evercore Inc	20201215	103.16	104.17	101.995	102.61	471407	100.6753	down	down	correct
EVRG.US	Evergy Inc	20201215	54.65	55.3	54.21	54.66	1708000	52.7843	up	down	incorrect
EVRI.US	Everi Holdings Inc	20201215	13.09	13.71	13.08	13.7	1268458	13.7	up	up	correct
EVT.US	Eaton Vance Tax	20201215	23.59	23.61	23.41	23.56	142863	22.0206	down	down	correct
EVTC.US	EVERTEC Inc	20201215	40.7	41.09	40.6223	41.01	365581	40.814	up	up	correct
EW.US	Edwards Lifesciences Corporation	20201215	84.77	85.48	83.69	85.15	2739700	85.15	up	up	correct
EXD.US	Eaton Vance Tax	20201215	9.96	9.99	9.93	9.96	36714	9.1761
EXG.US	Eaton Vance Tax	20201215	8.56	8.66	8.56	8.65	554655	7.9451	up	up	correct
EXK.US	Endeavour Silver Corp	20201215	3.56	3.74	3.51	3.74	3113537	3.74	up	up	correct
EXP.US	Eagle Materials Inc	20201215	97.5	99.24	97.44	98.48	431950	97.9877	up	down	incorrect
EXPR.US	Express Inc	20201215	1.05	1.07	1	1.05	3373720	1.05
EXR.US	Extra Space Storage Inc	20201215	110.34	111.72	108.53	111.65	1950354	108.7118	up	up	correct
EXTN.US	Exterran Corporation	20201215	4.73	4.866	4.6	4.79	134000	4.79	up	up	correct
F.US	PC	20201215	25.89	25.97	25.86	25.94	110385	25.94	up	down	incorrect
FAF.US	First American Financial Corporation	20201215	51.99	52.96	51.74	52.83	868524	51.2442	up	up	correct
FBC.US	Flagstar Bancorp Inc	20201215	37.4	38.07	37.13	38.02	486793	37.7776	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20201215	83.56	85.84	83.56	85.43	957357	84.5415	up	up	correct
FBK.US	FB Financial Corporation	20201215	34.43	35	33.82	34.79	150082	34.4209	up	down	incorrect
FBP.US	First BanCorp	20201215	8.96	9	8.77	8.84	1808863	8.6287	down	down	correct
FC.US	Franklin Covey Co	20201215	23.95	24.06	23.76	23.99	28800	23.99	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20201215	10.46	10.715	10.36	10.66	445617	10.3144	up	up	correct
FCN.US	FTI Consulting Inc	20201215	109.88	111.32	109.41	110.81	339886	110.81	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20201215	29.35	29.85	29.12	29.8	445021	28.4831	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201215	25.25	25.38	25.15	25.38	3800	23.8975	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201215	11.6	11.68	11.5982	11.66	111132	10.6407	up	up	correct
FCX.US	Freeport	20201215	24.1	24.41	23.901	24.3	11708130	24.1444	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201215	11.67	11.7799	11.67	11.72	63393	11.078	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20201215	25.74	26.16	25.74	26.02	164029	25.61	up	up	correct
FDS.US	FactSet Research Systems Inc	20201215	347.89	349.25	343.17	347.99	214920	344.8692	up	down	incorrect
FDX.US	FedEx Corporation	20201215	286.01	289.46	283.11	285.74	3026367	282.6254	down	down	correct
FE.US	FirstEnergy Corp	20201215	30.43	31.41	30.27	31.4	4552058	30.0859	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201215	1.06	1.06	0.972	0.98	69700	0.98	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20201215	6	6.08	5.97	6.05	357293	5.5548	up	up	correct
FENG.US	Phoenix New Media Limited	20201215	2.3	2.3498	2.29	2.32	502330	1.0268	up	up	correct
FERG.US	Ferguson plc	20201215	115.55	115.55	115.55	115.55	0	111.8277
FET.US	Forum Energy Technologies Inc	20201215	12.96	13.39	12.64	13.23	19600	13.23	up	down	incorrect
FF.US	FutureFuel Corp	20201215	12.03	12.41	11.91	12.39	113507	10.1977	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201215	17.07	17.19	16.9792	17.08	24298	15.7722	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201215	23.06	23.2759	23.06	23.26	61326	21.6211	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201215	3.2	3.22	3.17	3.17	112979	2.9193	down	down	correct
FHI.US	Federated Hermes Inc	20201215	29.04	29.31	28.915	29.24	604617	28.2409	up	up	correct
FHN.US	PE	20201215	27.98	28.25	27.98	28.15	8692	26.5557	up	up	correct
FICO.US	Fair Isaac Corporation	20201215	520.21	524.25	514.46	518.33	155967	518.33	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20201215	10.88	11	10.84	10.95	154715	10.3067	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201215	16.8	16.89	16.55	16.89	173224	15.6869	up	up	correct
FINV.US	FinVolution Group	20201215	2.15	2.22	2.1	2.21	627600	2.1564	up	up	correct
FIS.US	Fidelity National Information Services Inc	20201215	145.07	145.735	143.31	145.09	3015304	143.3449	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201215	8.99	9.0436	8.99	9.04	64708	8.9292	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20201215	51.78	53.21	51.24	53.12	192964	52.8113	up	up	correct
FL.US	Foot Locker Inc	20201215	41.2	42.2	41	42.18	1237427	41.4969	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201215	23.31	23.41	23.2584	23.41	19208	21.8024	up	up	correct
FLNG.US	FLEX LNG Ltd	20201215	8.84	8.96	8.55	8.7	23800	7.7304	down	down	correct
FLO.US	Flowers Foods Inc	20201215	22.92	23.06	22.81	23.01	920193	22.2326	up	down	incorrect
FLOW.US	SPX FLOW Inc	20201215	58.76	59.75	58.1275	59.73	171972	59.4898	up	up	correct
FLR.US	Fluor Corporation	20201215	16.65	17.21	16.55	17.2	1131287	17.2	up	up	correct
FLS.US	Flowserve Corporation	20201215	39.19	39.24	37.49	37.72	1381517	36.9172	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20201215	271.49	276.2	271.44	275.94	497263	275.94	up	up	correct
FMAC.US	WS	20201215	10.39	10.55	10.2	10.5	194724	10.5	up	up	correct
FMC.US	FMC Corporation	20201215	115.89	116.11	113.58	114.99	555058	112.935	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201215	14.41	14.46	14.4	14.45	18913	13.797	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201215	41.12	41.24	40.99	41.14	280676	40.3073	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201215	77.9	79.62	77.48	78	769505	76.8813	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20201215	13.6	13.6	13.45	13.45	10866	12.7695	down	down	correct
FN.US	Fabrinet	20201215	70.57	71.99	69.6	71.77	226018	71.77	up	up	correct
FNB.US	PE	20201215	28.4917	28.732	28.28	28.732	7869	26.9702	up	up	correct
FND.US	Floor & Decor Holdings Inc	20201215	88.73	95.26	88.47	94.77	1263200	94.77	up	up	correct
FNF.US	Fidelity National Financial Inc	20201215	37.75	38.495	37.6767	38.35	1341438	36.736	up	up	correct
FNV.US	Franco	20201215	131.24	132.84	129.93	131.74	467376	130.6039	up	up	correct
FOA.US	Finance Of America Companies Inc	20201215	10.25	10.2705	10.2	10.25	239644	10.25
FOE.US	Ferro Corporation	20201215	13.7	14	13.53	13.94	336892	13.94	up	down	incorrect
FOF.US	Cohen & Steers Closed	20201215	12.11	12.17	12.07	12.08	93815	11.2096	down	down	correct
FOR.US	Forestar Group Inc	20201215	19.2	19.525	19.18	19.48	54253	19.48	up	up	correct
FOUR.US	Shift4 Payments Inc	20201215	63.44	63.62	61.5	62.78	837700	62.78	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201215	22.96	23	22.82	22.92	137068	21.5399	down	up	incorrect
FPH.US	Five Point Holdings LLC	20201215	5.47	5.55	5.34	5.45	134800	5.45	down	down	correct
FPI.US	Farmland Partners Inc	20201215	8.56	8.97	8.47	8.93	172439	8.7656	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201215	4.52	4.61	4.5	4.58	262645	4.2092	up	up	correct
FR.US	First Industrial Realty Trust Inc	20201215	41.47	42.01	40.72	42	725827	41.0813	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201215	12.14	12.16	12.09	12.1	280620	11.3833	down	down	correct
FRO.US	Frontline Ltd	20201215	6.7	6.75	6.61	6.68	2032242	6.68	down	up	incorrect
FRT.US	PC	20201215	26.4814	26.4814	26.3714	26.45	4408	25.2117	down	down	correct
FSK.US	FS KKR Capital Corp	20201215	18.17	18.17	17.46	17.63	701559	15.7449	down	up	incorrect
FSLY.US	Fastly Inc	20201215	95.06	95.18	90.88	93.9	4063500	93.9	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20201215	6.48	6.69	6.43	6.68	2951600	6.68	up	up	correct
FSR.US	Fisker Inc	20201215	15.59	16.13	14.54	14.82	13587542	14.82	down	down	correct
FSS.US	Federal Signal Corporation	20201215	33.16	33.77	32.96	33.76	215693	33.4683	up	up	correct
FST.US	UN	20201215	10.5	10.7	10.5	10.7	610	10.7	up	down	incorrect
FT.US	Franklin Universal Trust	20201215	7.37	7.37	7.32	7.33	34562	6.9221	down	up	incorrect
FTAI.US	PB	20201215	22.81	22.98	22.64	22.95	34699	21.2128	up	up	correct
FTCH.US	Farfetch Limited	20201215	59.25	60.65	58.55	58.7	2069100	58.7	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201215	20.34	20.45	20.18	20.34	57300	18.8351
FTI.US	TechnipFMC plc	20201215	9.1371	9.6629	9.1274	9.6098	5174465	7.1502	up	up	correct
FTK.US	Flotek Industries Inc	20201215	2.37	2.4	2.28	2.35	187100	2.35	down	down	correct
FTS.US	Fortis Inc	20201215	41.8	42.15	41.54	41.96	381795	40.4316	up	up	correct
FTV.US	Fortive Corporation	20201215	68.85	69.81	67.97	69.4	1674943	69.1335	up	down	incorrect
FUBO.US	fuboTV Inc	20201215	27.65	27.65	26.03	26.47	3030693	26.47	down	down	correct
FUL.US	H.B. Fuller Company	20201215	51.51	52.755	51.16	52.49	220241	51.9212	up	up	correct
FUN.US	Cedar Fair L.P	20201215	38.5	38.69	37.86	38.24	530400	38.24	down	down	correct
FUSE.US	WS	20201215	0.025	0.03	0.025	0.03	108297	0.03	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20201215	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201215	206	210.75	203.607	205.85	599700	205.85	down	down	correct
G.US	Genpact Limited	20201215	40.83	41.15	40.42	41.15	745100	40.8601	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20201215	6.2	6.24	6.08	6.14	558549	5.619	down	down	correct
GAM.US	PB	20201215	26.7501	27.0036	26.7501	27.0021	946	25.5457	up	down	incorrect
GATO.US	Gatos Silver Inc	20201215	8.93	9.31	8.77	8.95	1477800	8.95	up	up	correct
GATX.US	GATX Corporation	20201215	83.91	84.2	83.24	83.84	218603	82.1213	down	down	correct
GB.US	Global Blue Group Holding AG	20201215	13	13.66	12.8	13.01	33280	13.01	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201215	25.3	25.56	25.18	25.37	88971	23.8375	up	down	incorrect
GBL.US	GAMCO Investors Inc	20201215	15.2	15.73	14.77	15.65	38298	14.5295	up	up	correct
GBX.US	The Greenbrier Companies Inc	20201215	35.28	36.36	35.19	36.33	343556	35.1814	up	up	correct
GCI.US	Gannett Co Inc	20201215	2.61	2.7	2.57	2.63	774249	2.63	up	up	correct
GCO.US	Genesco Inc	20201215	29.18	30.56	29.15	30.2	145002	30.2	up	up	correct
GCP.US	GCP Applied Technologies Inc	20201215	23.41	23.79	23.15	23.62	120800	23.62	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201215	6.07	6.1	6.03	6.08	35151	5.6021	up	up	correct
GD.US	General Dynamics Corporation	20201215	153.64	155.39	152.06	154.6	1258364	150.6289	up	down	incorrect
GDDY.US	GoDaddy Inc	20201215	85.4	85.97	84.52	85.84	1013044	85.84	up	up	correct
GDL.US	The GDL Fund	20201215	8.71	8.7199	8.63	8.63	16730	8.1803	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201215	17.84	17.8551	17.79	17.79	34390	16.5345	down	down	correct
GDOT.US	Green Dot Corporation	20201215	54.09	56.35	54.07	56.16	398400	56.16	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201215	21.3	21.36	21.1444	21.33	299437	20.2483	up	up	correct
GE.US	General Electric Company	20201215	10.948	11.15	10.65	11.11	10843219	88.519	up	up	correct
GEF.US	Greif Inc	20201215	47.01	48.18	46.18	48.18	200899	46.3607	up	up	correct
GEL.US	Genesis Energy L.P	20201215	6.84	6.915	6.5501	6.88	896836	6.4141	up	up	correct
GENI.US	Genius Sports Limited	20201215	13.03	13.4	12.71	13	1297510	13	down	down	correct
GEO.US	The GEO Group Inc	20201215	9.66	9.66	9.43	9.58	2177228	9.3031	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201215	8.19	8.37	8.17	8.33	149119	7.8217	up	up	correct
GES.US	Guess' Inc	20201215	18.57	18.91	18.36	18.86	537815	18.4462	up	up	correct
GF.US	The New Germany Fund Inc	20201215	19.928	20	19.915	19.95	10749	17.1348	up	down	incorrect
GFF.US	Griffon Corporation	20201215	20.31	20.84	20.03	20.78	570153	20.5762	up	up	correct
GFI.US	Gold Fields Limited	20201215	9.01	9.22	8.985	9.19	5333733	8.8387	up	up	correct
GFL.US	GFL Environmental Inc	20201215	27.2	27.785	27.16	27.49	783600	27.4458	up	up	correct
GFLU.US	GFL Environmental Inc	20201215	65.38	66.58	65.38	66.41	23500	63.9741	up	up	correct
GGB.US	Gerdau S.A	20201215	4.65	4.72	4.602	4.7	3256529	4.1532	up	up	correct
GGG.US	Graco Inc	20201215	70.26	70.65	69.74	70.12	623658	69.4138	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20201215	19.55	19.59	19.464	19.55	58364	17.9504
GGT.US	The Gabelli Multimedia Trust Inc	20201215	7.98	7.98	7.83	7.85	82138	7.1915	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201215	12.38	12.38	12.24	12.36	21251	11.8652	down	down	correct
GHC.US	Graham Holdings Company	20201215	457.93	464.96	454.16	464.96	18864	460.4006	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20201215	12.66	13.03	12.66	12.89	29661	12.89	up	up	correct
GHL.US	Greenhill & Co. Inc	20201215	14	14.08	13.69	13.96	61149	13.7904	down	down	correct
GHLD.US	Guild Holdings Company	20201215	15.27	15.57	15.003	15.39	77500	13.5455	up	up	correct
GHM.US	Graham Corporation	20201215	15.19	15.91	15.07	15.5	19237	15.0324	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20201215	14.37	14.43	14.32	14.32	72044	13.1898	down	down	correct
GIB.US	CGI Inc	20201215	76.29	78.7	76.29	78.38	217721	78.38	up	down	incorrect
GIC.US	Global Industrial Company	20201215	37.63	37.9	36.61	37.18	134649	33.7498	down	down	correct
GIK.US	WS	20201215	11.95	11.96	11.15	11.2	4057789	11.2	down	down	correct
GIL.US	Gildan Activewear Inc	20201215	27.02	27.76	26.87	27.75	369040	27.333	up	up	correct
GIM.US	Templeton Global Income Fund	20201215	5.42	5.48	5.42	5.46	699176	5.0988	up	up	correct
GIS.US	General Mills Inc	20201215	59.58	59.585	58.54	59.03	3468080	57.0706	down	up	incorrect
GIX.US	WS	20201215	136.4	137	130.6	132.8	66554	132.8	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201215	10.34	10.4	10.315	10.4	3624	9.7961	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201215	24	24	23.755	23.755	252	23.5904	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201215	25.1	25.1	25.1	25.1	28	24.4063
GKOS.US	Glaukos Corporation	20201215	68.6	71.72	68.39	70.89	375900	70.89	up	up	correct
GLOB.US	Globant S.A	20201215	192.11	195.82	190.615	194.83	211590	194.83	up	up	correct
GLOG.US	PA	20201215	23.12	24.08	23.12	23.865	67566	22.3388	up	up	correct
GLOP.US	PC	20201215	16.52	16.67	16.27	16.46	21230	15.0523	down	down	correct
GLT.US	Glatfelter Corporation	20201215	16.8	17.19	16.61	17.14	112115	16.5419	up	up	correct
GLW.US	Corning Incorporated	20201215	36.99	37.11	36.3	37.02	4424486	36.1445	up	up	correct
GM.US	General Motors Company	20201215	41.99	42.16	41.31	41.66	12531600	41.66	down	down	correct
GME.US	GameStop Corp	20201215	12.78	14.02	12.48	13.85	8192856	13.85	up	up	correct
GMED.US	Globus Medical Inc	20201215	62.35	63.58	62.06	63.44	1023121	63.44	up	up	correct
GMRE.US	PA	20201215	26.33	26.39	26.27	26.31	8248	24.5001	down	down	correct
GMS.US	GMS Inc	20201215	27.85	28.44	27.65	28.3	215100	28.3	up	up	correct
GNE.US	PA	20201215	8.72	8.768	8.69	8.74	5241	8.1398	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20201215	7.39	7.54	7.27	7.41	375714	7.262	up	up	correct
GNL.US	PB	20201215	25.35	25.63	25.35	25.6	9905	24.3571	up	up	correct
GNRC.US	Generac Holdings Inc	20201215	220.01	224.85	219.6762	224.4	790495	224.4	up	up	correct
GNT.US	PA	20201215	26.2	26.2	26.2	26.2	209	25.2347
GNW.US	Genworth Financial Inc	20201215	4.25	4.4	4.16	4.4	2721200	4.4	up	up	correct
GOAC.US	WS	20201215	10.02	10.05	9.95	10	93965	10	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201215	19.02	19.08	18.8	18.86	279774	16.9779	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201215	10.48	10.72	10.34	10.66	1551945	10.66	up	up	correct
GOLD.US	Barrick Gold Corporation	20201215	22.84	23.17	22.71	22.87	16057900	22.0298	up	up	correct
GOLF.US	Acushnet Holdings Corp	20201215	39.05	39.45	38.775	39.41	425759	38.8831	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201215	30.39	31.73	30.33	31.67	1632500	31.67	up	up	correct
GOTU.US	Gaotu Techedu Inc	20201215	60.24	60.96	57.98	59	3602300	59	down	down	correct
GPC.US	Genuine Parts Company	20201215	96.21	96.9	95.06	96.59	626453	94.037	up	up	correct
GPI.US	Group 1 Automotive Inc	20201215	120.65	122.58	120	121.17	220029	120.2113	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201215	27.8	27.99	27.7705	27.9488	18410	26.6741	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201215	16.17	16.41	16.045	16.4	1593738	16.1391	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201215	6.37	6.43	6.355	6.43	337508	6.0016	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20201215	10	10.21	9.85	10.09	615163	9.1188	up	up	correct
GPN.US	Global Payments Inc	20201215	192.43	194.44	191.32	193.57	1822441	192.3393	up	up	correct
GPRK.US	GeoPark Limited	20201215	11.62	12.25	11.2701	12.25	112131	12.1307	up	up	correct
GPS.US	The Gap Inc	20201215	20.43	20.855	20.38	20.69	6010457	20.3477	up	up	correct
GPX.US	GP Strategies Corporation	20201215	11.9	12.3	11.8	11.98	26400	11.98	up	up	correct
GRC.US	The Gorman	20201215	34.95	35.4	34.54	35.08	62145	34.4726	up	down	incorrect
GRP.US	UN	20201215	60.75	61.84	60.75	61.84	1377	59.1026	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20201215	11.44	11.57	11.41	11.57	35632	11.0531	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20201215	239.5	243.61	237.19	242.43	2348775	238.2476	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20201215	10.6	10.6	10.35	10.45	831683	10.45	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20201215	19.29	19.32	19.12	19.2	164233	17.3627	down	down	correct
GSK.US	GlaxoSmithKline plc	20201215	36.91	36.93	36.57	36.82	5356839	34.8004	down	up	incorrect
GSL.US	PB	20201215	24.93	25.0975	24.76	25.09	83795	22.5407	up	up	correct
GSLD.US	GSLD	20201215	25.02	25.24	25.02	25.24	17100	24.7655	up	up	correct
GTES.US	Gates Industrial Corporation plc	20201215	13.22	13.525	13.18	13.48	134400	13.48	up	up	correct
GTLS.US	Chart Industries Inc	20201215	115	122.52	113.13	121.08	488128	121.08	up	up	correct
GTN.US	Gray Television Inc	20201215	18.26	18.62	18.02	18.43	980878	18.1556	up	down	incorrect
GTNA.US	Gray Television Inc	20201215	15	15	15	15	5	14.9355
GTS.US	Triple	20201215	21.25	21.85	21.03	21.72	45700	21.72	up	up	correct
GTY.US	Getty Realty Corp	20201215	29.12	29.83	28.93	29.83	175107	27.934	up	up	correct
GUT.US	The Gabelli Utility Trust	20201215	7.74	7.9	7.7369	7.81	106345	7.2402	up	up	correct
GVA.US	Granite Construction Incorporated	20201215	26.44	26.85	25.85	26.7	338892	26.3129	up	up	correct
GWB.US	Great Western Bancorp Inc	20201215	19.39	20.1	18.93	19.99	544241	19.9181	up	up	correct
GWRE.US	Guidewire Software Inc	20201215	127.13	127.3	125.42	126.48	373422	126.48	down	down	correct
GWW.US	W.W. Grainger Inc	20201215	403.51	408.0829	401.55	405.6	212588	399.6678	up	up	correct
GYC.US	Cabco Series 2004	20201215	19.96	20.2	19.96	20.04	445035	20.04	up	up	correct
H.US	Hyatt Hotels Corporation	20201215	71.91	73.56	70.78	73.01	486900	73.01	up	up	correct
HAE.US	Haemonetics Corporation	20201215	118.12	119.635	116.7701	119.2	296844	119.2	up	up	correct
HAL.US	Halliburton Company	20201215	19.35	20.15	19.24	20.07	15822940	19.9091	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201215	57.25	58.66	56.31	58.66	856974	56.8797	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201215	17.7	18.33	17.45	18.09	31248	17.6977	up	up	correct
HBI.US	Hanesbrands Inc	20201215	13.89	14.19	13.74	14.14	7525059	13.6925	up	up	correct
HBM.US	Hudbay Minerals Inc	20201215	6.43	6.61	6.43	6.59	560537	6.5742	up	down	incorrect
HCA.US	HCA Healthcare Inc	20201215	163.13	163.44	159.25	160.95	1625709	159.3017	down	down	correct
HCC.US	Warrior Met Coal Inc	20201215	20.94	21.68	20.79	21.59	548190	21.3722	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201215	680	680	680	680	0	679.737
HCHC.US	HC2 Holdings Inc	20201215	3.66	3.79	3.4	3.52	853900	3.52	down	down	correct
HCI.US	HCI Group Inc	20201215	51.74	53.01	50.615	52.86	24491	51.883	up	up	correct
HCXY.US	Hercules Capital Inc	20201215	26.89	26.89	26.89	26.89	550	25.3601
HD.US	The Home Depot Inc	20201215	267.51	268.7628	266.2	267.98	3756037	262.4963	up	up	correct
HDB.US	HDFC Bank Limited	20201215	67.46	68.82	67.15	68.79	1727841	68.2878	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20201215	36.67	37.36	36.39	37.34	384227	36.1078	up	up	correct
HEI.US	HEICO Corporation	20201215	132.77	134.02	131.88	133.95	414717	133.7818	up	up	correct
HEP.US	Holly Energy Partners L.P	20201215	14.24	14.45	14.01	14.11	287952	13.0794	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20201215	11.46	11.51	11.44	11.49	72859	10.7324	up	up	correct
HES.US	Hess Corporation	20201215	54.73	56.48	54.1	56.4	2270987	55.6686	up	up	correct
HESM.US	Hess Midstream LP	20201215	21.06	21.85	21	21.75	141153	20.0817	up	up	correct
HFC.US	HollyFrontier Corporation	20201215	26.26	26.52	25.67	26.43	3970558	26.1892	up	up	correct
HFRO.US	PA	20201215	26.1523	26.29	26.1523	26.1999	11070	24.5606	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20201215	31.29	31.29	30.9	31.07	2433	31.07	down	down	correct
HGLB.US	Highland Global Allocation Fund	20201215	6.52	6.88	6.52	6.75	162733	6.0434	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201215	29.9	30.225	29.27	30.16	373000	30.16	up	up	correct
HHC.US	The Howard Hughes Corporation	20201215	78.68	79.63	77.84	79.55	523675	79.55	up	up	correct
HI.US	Hillenbrand Inc	20201215	38.28	38.5126	37.64	38.09	770573	37.1757	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20201215	46.05	46.15	44.965	45.75	3174874	44.7112	down	down	correct
HIGA.US	WS	20201215	9.9	10.42	9.86	10	224756	10	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20201215	175.4	177.27	173.78	176.07	316454	172.0236	up	down	incorrect
HIL.US	Hill International Inc	20201215	1.9	1.93	1.86	1.88	423200	1.88	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201215	5.02	5.06	5.02	5.06	457219	4.6819	up	up	correct
HIW.US	Highwoods Properties Inc	20201215	39.52	40.71	39.27	40.7	756352	38.9288	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20201215	6.95	6.95	6.9	6.94	137002	6.3452	down	down	correct
HKIB.US	AMTD International Inc	20201215	6.47	6.5	6.45	6.5	38600	6.5	up	down	incorrect
HL.US	PB	20201215	59	59	59	59	0	56.3167
HLF.US	Herbalife Nutrition Ltd	20201215	48.29	48.45	47.38	47.38	731642	47.38	down	down	correct
HLI.US	Houlihan Lokey Inc	20201215	68.65	69.08	67.95	68.18	324068	66.8485	down	down	correct
HLIO.US	Helios Technologies Inc.	20201215	52.27	53.87	52.1	53.85	93621	53.5721	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20201215	105.55	105.9	102.91	104.97	1923449	104.97	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20201215	4.18	4.395	4.155	4.37	2442429	4.37	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20201215	29.59	29.78	29.46	29.65	471378	28.9246	up	down	incorrect
HMLP.US	PA	20201215	25.79	26.03	25.365	25.5	33395	23.2744	down	down	correct
HMN.US	Horace Mann Educators Corporation	20201215	42.85	43.88	42.37	43.59	176634	42.2515	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20201215	4.29	4.48	4.28	4.48	5543621	4.3791	up	up	correct
HNGR.US	Hanger Inc	20201215	23.02	23.81	22.84	23.49	125153	23.49	up	up	correct
HNI.US	HNI Corporation	20201215	36.29	37.23	35.95	37.12	244137	35.9892	up	down	incorrect
HNP.US	Huaneng Power International Inc	20201215	13.81	13.81	13.55	13.69	54529	12.7184	down	down	correct
HOG.US	Harley	20201215	36.98	37.08	35.97	36.95	1834965	36.3859	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201215	19.67	19.77	19.255	19.75	451621	19.4076	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20201215	33.5	34.99	33.35	34.63	160700	34.63	up	up	correct
HP.US	Helmerich & Payne Inc	20201215	24.05	25.01	24.04	24.92	1069039	24.0145	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20201215	12	12.18	11.815	12.17	10241739	11.7897	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20201215	18.56	18.6	18.5205	18.53	94057	17.2624	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20201215	19.41	19.57	19.41	19.5	47021	18.1631	up	up	correct
HPQ.US	HP Inc	20201215	23.5	23.78	23.455	23.71	6973744	23.0925	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20201215	16.91	17	16.875	16.96	43535	15.7952	up	up	correct
HPX.US	HPX Corp	20201215	9.95	9.98	9.93	9.93	35900	9.93	down	down	correct
HQH.US	Tekla Healthcare Investors	20201215	22.89	22.97	22.5801	22.89	195383	21.0899
HQL.US	Tekla Life Sciences Investors	20201215	19.57	19.64	19.36	19.59	85647	18.0576	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20201215	29.41	30.01	29.0838	30	2323552	28.8406	up	up	correct
HRB.US	H&R Block Inc	20201215	15.83	16.255	15.67	16.11	3600305	15.3969	up	up	correct
HRC.US	Hill	20201215	94.66	98.32	94.51	97.94	441976	97.3605	up	up	correct
HRI.US	Herc Holdings Inc	20201215	63.13	64.2938	62.17	63.31	123401	63.1398	up	up	correct
HRL.US	Hormel Foods Corporation	20201215	47.2	47.55	47.03	47.33	1356298	46.3256	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20201215	9.57	9.96	9.46	9.88	116978	9.5732	up	up	correct
HSBC.US	HSBC Holdings plc	20201215	26.74	27.05	26.625	26.94	2977768	25.9587	up	up	correct
HSC.US	Harsco Corporation	20201215	17.79	17.8	17.34	17.56	533225	17.56	down	down	correct
HSY.US	The Hershey Company	20201215	149.51	150.82	149.22	150.23	689139	147.2441	up	up	correct
HT.US	PE	20201215	19	19.49	18.9	19	14369	16.9169
HTA.US	Healthcare Trust of America Inc	20201215	26.37	26.73	26.07	26.72	2399206	25.8025	up	up	correct
HTD.US	John Hancock Tax	20201215	21.15	21.5	21.1178	21.41	134480	19.9736	up	up	correct
HTGC.US	Hercules Capital Inc	20201215	14	14.2	13.93	14.17	640919	12.9464	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20201215	26.27	26.69	26.085	26.64	342768	26.2703	up	up	correct
HTY.US	John Hancock Investments	20201215	5.48	5.56	5.48	5.54	35367	5.0252	up	up	correct
HUBB.US	Hubbell Incorporated	20201215	159.51	161.02	157.95	159.86	318107	156.6016	up	up	correct
HUBS.US	HubSpot Inc	20201215	379.83	382.09	375.78	379.9	386473	379.9	up	up	correct
HUM.US	Humana Inc	20201215	391	395.21	385.76	392.33	970960	389.777	up	up	correct
HUN.US	Huntsman Corporation	20201215	25.44	25.9	25.32	25.87	1213894	25.2243	up	up	correct
HUYA.US	HUYA Inc	20201215	20.08	20.3	19.67	20.2	4221100	20.2	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201215	26.04	27.25	25.9	27.2	169170	24.9349	up	up	correct
HWM.US	Howmet Aerospace Inc	20201215	27.15	27.27	26.44	26.94	2454924	26.9048	down	down	correct
HXL.US	Hexcel Corporation	20201215	49.91	50.79	49.28	50.69	1063556	50.69	up	down	incorrect
HY.US	Hyster	20201215	55.83	58.3997	55.465	57.53	52088	56.2942	up	up	correct
HYB.US	The New America High Income Fund Inc	20201215	8.61	8.6228	8.56	8.57	209590	7.9486	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201215	15.13	15.22	15.1	15.145	58291	13.9883	up	up	correct
HYLN.US	WT	20201215	4.75	5.09	3.82	4.2	807275	4.2	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201215	11.56	11.63	11.56	11.62	290930	10.7522	up	up	correct
HZN.US	Horizon Global Corporation	20201215	9.05	9.27	8.95	9.25	106500	9.25	up	down	incorrect
HZO.US	MarineMax Inc	20201215	31.24	33.5	31.03	33.41	530300	33.41	up	down	incorrect
HZON.US	WS	20201215	10.7	10.7	10.185	10.21	290678	10.21	down	up	incorrect
IAA.US	IAA Inc	20201215	61.9	63.47	61.15	63.21	717200	63.21	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201215	8.65	8.7169	8.62	8.68	31613	7.8903	up	down	incorrect
IAG.US	IAMGOLD Corporation	20201215	3.54	3.68	3.52	3.61	4214500	3.61	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201215	44.9	44.9	43.9696	44.86	20372	44.0359	down	down	correct
IBM.US	International Business Machines Corporation	20201215	124.2782	125.8169	123.3291	125.8169	4359601	114.5218	up	up	correct
IBN.US	ICICI Bank Limited	20201215	14.2	14.35	14.16	14.33	5813888	14.2876	up	up	correct
IBP.US	Installed Building Products Inc	20201215	96.08	101.41	95.81	100.94	246976	99.9514	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20201215	3.46	3.49	3.2155	3.29	185967	3.29	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201215	108.43	111.05	108.05	110.98	3565718	109.7685	up	up	correct
ICL.US	ICL Group Ltd	20201215	4.75	4.79	4.67	4.75	76301	4.326
IDA.US	IDACORP Inc	20201215	93.66	96.46	93.2	96.45	380882	93.7021	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201215	10.52	10.8	10.5	10.75	103511	9.9548	up	up	correct
IDT.US	IDT Corporation	20201215	13.13	13.22	12.83	13.15	143765	13.15	up	up	correct
IEX.US	IDEX Corporation	20201215	193.88	197.675	193.88	196.4	454761	194.4645	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20201215	109.42	111.57	108.88	110.93	1671465	107.7202	up	up	correct
IFN.US	The India Fund Inc	20201215	19.85	20.2	19.85	20.11	139043	17.4704	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201215	29.87	31.63	29.7	31.47	72014	29.7527	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201215	8.87	8.87	8.79	8.83	108874	8.1225	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201215	5.23	5.24	5.19	5.2	535733	4.7853	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201215	22	22.09	21.9399	22	23286	21.1456
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201215	6.78	6.83	6.76	6.81	370161	6.2943	up	up	correct
IGT.US	International Game Technology PLC	20201215	14.45	15.36	14.21	15.26	2331430	15.1493	up	up	correct
IH.US	iHuman Inc	20201215	21.25	21.8899	19.62	21.06	104638	21.06	down	down	correct
IHC.US	Independence Holding Company	20201215	39.2	39.8791	38.59	38.6	22154	38.0516	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201215	7.47	7.47	7.38	7.4	56598	6.7416	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20201215	62.72	63.91	61.98	63.79	109262	63.79	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201215	8.49	8.55	8.43	8.53	109928	8.0392	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20201215	8.97	9.035	8.8465	9.01	123478	8.5351	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201215	20.53	20.85	20.53	20.81	24053	20.0133	up	down	incorrect
IIIN.US	Insteel Industries Inc	20201215	23.21	24.2872	23.14	24.28	61008	23.0525	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20201215	15.56	15.59	15.52	15.54	105540	14.8247	down	down	correct
IIPR.US	PA	20201215	31.76	31.9	31.635	31.77	2393	29.8049	up	up	correct
IMAX.US	IMAX Corporation	20201215	14.88	15.41	14.75	15.27	579371	15.27	up	down	incorrect
IMPX.US	WS	20201215	10.22	10.22	10.06	10.15	333321	10.15	down	down	correct
INFO.US	IHS Markit Ltd	20201215	89.76	89.8	88.87	89	4533687	88.3309	down	down	correct
INFY.US	Infosys Limited	20201215	15.63	15.74	15.485	15.61	14062280	15.3134	down	down	correct
ING.US	ING Groep N.V	20201215	9.74	9.88	9.67	9.76	5083585	9.2604	up	up	correct
INGR.US	Ingredion Incorporated	20201215	81.02	81.95	80.71	81.91	694287	79.5216	up	up	correct
INN.US	Summit Hotel Properties Inc	20201215	9.4	9.85	9.33	9.82	476580	9.82	up	up	correct
INS.US	Intelligent Systems Corporation	20201215	42.27	42.79	40.43	40.55	42200	40.55	down	down	correct
INSI.US	Insight Select Income Fund	20201215	21.23	21.3499	21.02	21.07	27074	19.3336	down	down	correct
INSP.US	Inspire Medical Systems Inc	20201215	191.34	193.785	184.431	191.64	324580	191.64	up	up	correct
INSW.US	PA	20201215	25.28	25.346	25.28	25.346	4500	25.346	up	up	correct
INT.US	World Fuel Services Corporation	20201215	30.49	32.05	30.1	32.01	838582	31.5241	up	down	incorrect
INVH.US	Invitation Homes Inc	20201215	28.98	29.34	28.37	29.33	3877608	28.7794	up	up	correct
IO.US	ION Geophysical Corporation	20201215	2.4	2.62	2.36	2.56	204600	2.56	up	up	correct
IP.US	International Paper Company	20201215	48.5	49.15	48.3875	49.15	2397155	44.8752	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20201215	23.94	24.2785	23.74	24.19	3213097	23.3869	up	down	incorrect
IPI.US	Intrepid Potash Inc	20201215	16.47	16.5733	15.3108	16.26	102612	16.26	down	down	correct
IPOD.US	WT	20201215	3.8	3.98	3.26	3.26	123105	3.26	down	down	correct
IPOF.US	WS	20201215	11.38	11.42	10.91	11.16	2350966	11.16	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20201215	12.78	12.8	12.74	12.75	52429	12.1717	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20201215	168.72	173.34	167.67	172.42	1490631	172.42	up	up	correct
IR.US	Ingersoll Rand Inc	20201215	44.5	44.93	43.865	44.76	1716727	44.7445	up	up	correct
IRL.US	The New Ireland Fund Inc	20201215	10.26	10.36	10.2	10.36	14069	8.2842	up	up	correct
IRM.US	Iron Mountain Incorporated	20201215	29.41	29.47	28.9311	29.37	3117388	27.7689	down	down	correct
IRT.US	Independence Realty Trust Inc	20201215	13.67	13.92	13.45	13.92	513416	13.4686	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201215	14.77	14.84	14.7537	14.82	161661	13.698	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201215	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201215	155.62	157.93	154.77	157.81	304951	157.81	up	up	correct
ITCB.US	Itaú Corpbanca	20201215	4.53	4.68	4.53	4.68	3900	4.68	up	up	correct
ITGR.US	Integer Holdings Corporation	20201215	77.12	79.05	76.32	78.92	200206	78.92	up	up	correct
ITT.US	ITT Inc	20201215	78.19	79.63	77.22	78.61	879671	77.8634	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20201215	6.0856	6.1855	6.0556	6.1755	30392971	4.9246	up	up	correct
ITW.US	Illinois Tool Works Inc	20201215	201.47	204.63	200.785	203.7	954851	199.3567	up	up	correct
IVC.US	Invacare Corporation	20201215	9.12	9.24	8.67	9.11	194591	9.11	down	down	correct
IVH.US	Ivy Funds	20201215	13.02	13.081	12.96	12.96	148686	12.1164	down	down	correct
IVR.US	PC	20201215	23.395	23.5	23.2522	23.47	6802	21.7763	up	up	correct
IVZ.US	Invesco Ltd	20201215	17.33	17.655	17.11	17.59	5976070	17.1369	up	down	incorrect
IX.US	ORIX Corporation	20201215	76.03	77.37	75.92	77.29	72697	75.6296	up	up	correct
J.US	Jacobs Engineering Group Inc	20201215	106.39	106.6399	105.43	105.91	740414	105.2361	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20201215	7.1	7.1	6.65	6.73	72400	6.73	down	down	correct
JBGS.US	JBG SMITH Properties	20201215	31.52	32.09	31.07	32.08	582889	31.156	up	up	correct
JBL.US	Jabil Inc	20201215	40.82	41.49	40.37	41.48	793920	41.2331	up	up	correct
JBT.US	John Bean Technologies Corporation	20201215	120.54	122.93	119.2	122.5	130215	122.1502	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201215	13.66	13.79	13.62	13.72	40718	12.295	up	up	correct
JCI.US	Johnson Controls International plc	20201215	45.17	46.04	44.91	46.04	4695581	45.0348	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201215	8.15	8.22	8.12	8.16	130769	7.7085	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201215	8.6	8.7	8.5991	8.68	63604	8.1951	up	up	correct
JEF.US	Jefferies Financial Group Inc	20201215	23.39	23.62	23.32	23.51	1933237	22.8931	up	up	correct
JELD.US	JELD	20201215	23.27	23.85	23.13	23.73	352500	23.73	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201215	7.59	7.6799	7.46	7.54	93370	7.1957	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201215	9.47	9.52	9.4338	9.48	14389	9.0654	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201215	8.76	8.77	8.72	8.77	354141	8.1858	up	up	correct
JGH.US	Nuveen Global High Income Fund	20201215	15.25	15.27	15.16	15.2	21756	14.0043	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201215	9.58	9.6	9.54	9.56	18904	9.1675	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201215	9.16	9.2	9.15	9.18	199318	9.0308	up	up	correct
JHG.US	Janus Henderson Group plc	20201215	32.25	32.265	31.6	32.11	1110756	30.8717	down	down	correct
JHI.US	John Hancock Investors Trust	20201215	17.21	17.21	16.98	17.16	17157	15.8568	down	down	correct
JHS.US	John Hancock Income Securities Trust	20201215	15.95	15.95	15.54	15.59	19727	14.8094	down	down	correct
JHX.US	James Hardie Industries plc	20201215	28.36	28.7124	28.36	28.56	22197	27.6575	up	up	correct
JILL.US	J.Jill Inc	20201215	4.21	4.5	4.13	4.48	142400	4.48	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201215	54.41	63.25	54	63.25	5808014	63.25	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20201215	146.61	150.89	144.84	150.88	493651	150.88	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20201215	19.66	19.78	19.53	19.53	16294	18.6466	down	down	correct
JMIA.US	Jumia Technologies AG	20201215	36.83	38.44	35.15	36.29	9549668	36.29	down	up	incorrect
JMM.US	Nuveen Multi	20201215	7.2299	7.2299	7.0122	7.02	107275	6.6956	down	up	incorrect
JMP.US	JMP Group LLC	20201215	3.42	3.7	3.42	3.67	31065	3.5518	up	up	correct
JNJ.US	Johnson & Johnson	20201215	150	150.75	149.53	150.57	7614746	146.8686	up	up	correct
JNPR.US	Juniper Networks Inc	20201215	22.23	22.3	21.86	22.29	2396097	21.6493	up	up	correct
JOE.US	The St. Joe Company	20201215	37.85	38.73	37.65	38.69	317945	38.4297	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201215	9.8	9.81	9.49	9.5	70330	8.4967	down	down	correct
JP.US	Jupai Holdings Limited	20201215	1.76	1.76	1.69	1.7	69500	1.7	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201215	9.2	9.255	9.17	9.23	275120	8.6405	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201215	24.34	24.34	24.195	24.23	70088	22.7617	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201215	9.44	9.475	9.35	9.36	504018	8.7942	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201215	24.5	24.5	23.9	24.0606	16990	22.7146	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201215	6.28	6.34	6.28	6.31	726224	5.7104	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201215	13.31	13.4299	13.3	13.41	120185	12.4309	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201215	8.65	8.67	8.61	8.62	1013579	8.0427	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20201215	8.3	8.4076	8.3	8.35	135610	7.788	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201215	13.13	13.19	13.12	13.16	20998	12.2749	up	up	correct
JT.US	Jianpu Technology Inc	20201215	2.62	2.62	2.51	2.56	86100	2.56	down	down	correct
JTA.US	Nuveen Tax	20201215	9.14	9.26	9.1	9.23	108209	8.7715	up	up	correct
JTD.US	Nuveen Tax	20201215	13.63	13.8	13.63	13.67	68014	12.9325	up	up	correct
JWN.US	Nordstrom Inc	20201215	29.99	31.19	29.9	31.16	4443380	31.16	up	up	correct
K.US	Kellogg Company	20201215	62.02	62.12	61.04	61.24	2286006	59.0059	down	down	correct
KAI.US	Kadant Inc	20201215	134.72	142.4499	131.02	141.18	73732	140.381	up	up	correct
KAMN.US	Kaman Corporation	20201215	55.24	56.81	54.64	56.67	68173	55.6583	up	up	correct
KAR.US	KAR Auction Services Inc	20201215	18.58	19.31	18.45	19.31	1416853	19.31	up	up	correct
KB.US	KB Financial Group Inc	20201215	42.46	42.92	42.26	42.89	98052	41.2454	up	up	correct
KBH.US	KB Home	20201215	34.14	34.535	33.71	33.95	1063010	33.486	down	down	correct
KBR.US	KBR Inc	20201215	28.27	28.92	27.98	28.81	1259453	28.5	up	up	correct
KEP.US	Korea Electric Power Corporation	20201215	10.86	10.95	10.83	10.95	69331	10.4523	up	up	correct
KEX.US	Kirby Corporation	20201215	52.23	53.01	51.96	52.34	657331	52.34	up	down	incorrect
KEY.US	PK	20201215	27.85	27.91	27.75	27.91	45429	26.4817	up	up	correct
KEYS.US	Keysight Technologies Inc	20201215	125.13	125.6	122.8	123.37	1243520	123.37	down	down	correct
KF.US	The Korea Fund Inc	20201215	39.09	39.35	39.09	39.34	3991	30.4845	up	up	correct
KFS.US	Kingsway Financial Services Inc	20201215	4.45	4.5	4.4	4.5	31700	4.5	up	up	correct
KFY.US	Korn Ferry	20201215	40.19	40.37	39.43	40.34	434982	39.979	up	up	correct
KGC.US	Kinross Gold Corporation	20201215	7.12	7.25	7.055	7.13	26025252	6.9989	up	up	correct
KIM.US	PM	20201215	26.63	26.63	26.5001	26.58	18551	25.3015	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201215	14.28	14.36	14.28	14.34	117853	13.2583	up	up	correct
KKR.US	PC	20201215	57.572	57.6	57.435	57.495	15730	56.2473	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20201215	39.78	41.09	39.73	40.95	2088210	40.1717	up	down	incorrect
KLR.US	Kaleyra Inc	20201215	9.25	9.8	9.02	9.35	93400	9.35	up	up	correct
KMB.US	Kimberly	20201215	136.34	136.71	135.36	135.82	1420500	131.2821	down	down	correct
KMI.US	Kinder Morgan Inc	20201215	14.42	14.94	14.35	14.77	21182039	13.8472	up	up	correct
KMPR.US	Kemper Corporation	20201215	77.62	78.82	77.5	78.8	146851	77.4116	up	up	correct
KMT.US	Kennametal Inc	20201215	37.93	38.82	37.71	38.69	477016	37.8822	up	up	correct
KMX.US	CarMax Inc	20201215	93.88	96.38	93.81	96.13	1070453	96.13	up	up	correct
KN.US	Knowles Corporation	20201215	17.76	17.93	17.71	17.89	760274	17.89	up	down	incorrect
KNL.US	Knoll Inc	20201215	14.09	14.73	14.01	14.71	141546	14.629	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20201215	15.12	15.45	14.93	15.43	87173	13.8155	up	up	correct
KNX.US	Knight	20201215	40.83	41.04	40.36	40.98	1614528	40.6725	up	down	incorrect
KO.US	The Coca	20201215	53.79	54.22	53.595	53.84	16194490	52.1945	up	up	correct
KODK.US	Eastman Kodak Company	20201215	9.7	9.75	9.23	9.55	4244999	9.55	down	up	incorrect
KOF.US	Coca	20201215	45.71	45.955	45.465	45.56	143101	43.3694	down	down	correct
KOP.US	Koppers Holdings Inc	20201215	27.86	28.84	27.55	28.63	152346	28.63	up	up	correct
KOS.US	Kosmos Energy Ltd	20201215	2.19	2.21	2.06	2.17	7257000	2.17	down	up	incorrect
KR.US	The Kroger Co	20201215	31.38	31.42	31.095	31.19	9042427	30.5679	down	down	correct
KRA.US	Kraton Corporation	20201215	26.62	28.07	26.33	27.73	312798	27.73	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20201215	59.75	61.32	58.77	61.27	1014973	59.3927	up	up	correct
KRG.US	Kite Realty Group Trust	20201215	15.13	15.68	14.94	15.63	289391	15.0894	up	up	correct
KRO.US	Kronos Worldwide Inc	20201215	14.29	14.58	14.11	14.52	160900	13.8217	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20201215	8.89	8.9174	8.64	8.78	123769	7.964	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201215	11.53	11.53	11.43	11.5293	42139	10.9606	down	down	correct
KSS.US	Kohl's Corporation	20201215	37.3	38.68	37.285	38.58	4670833	37.89	up	up	correct
KSU.US	P	20201215	31.25	31.25	30.2	30.75	424	29.9204	down	down	correct
KT.US	KT Corporation	20201215	11.28	11.42	11.28	11.37	347960	10.7626	up	up	correct
KTB.US	Kontoor Brands Inc	20201215	42.37	43.53	41.6	42.99	315078	41.7042	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20201215	11.48	11.52	11.41	11.5	117642	10.9558	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201215	34.25	34.25	33.9	33.93	1005	31.9089	down	down	correct
KTN.US	Credit	20201215	33.91	33.9257	32.95	33.7	1613	31.6792	down	down	correct
KW.US	Kennedy	20201215	17.27	17.47	17.05	17.46	341637	16.6988	up	up	correct
KWR.US	Quaker Chemical Corporation	20201215	249.5	251.92	247.07	249.45	74363	247.8177	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201215	6.39	6.5264	6.37	6.46	920991	5.9273	up	up	correct
L.US	Loews Corporation	20201215	43.25	44.53	43.235	44.33	1246230	44.1282	up	up	correct
LAC.US	Lithium Americas Corp	20201215	9.13	9.76	8.95	9.71	4378439	9.71	up	up	correct
LAD.US	Lithia Motors Inc	20201215	272.46	281.64	269.87	281.2	270226	280.159	up	down	incorrect
LADR.US	Ladder Capital Corp	20201215	9.53	9.75	9.51	9.72	668812	9.0416	up	up	correct
LAIX.US	LAIX Inc	20201215	1.45	1.48	1.43	1.47	112900	1.47	up	up	correct
LAZ.US	Lazard Ltd	20201215	41.38	41.38	40.36	41.07	638800	39.4385	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20201215	10.67	11.39	10.66	11.24	758800	11.24	up	up	correct
LC.US	LendingClub Corporation	20201215	8.97	9.19	8.91	9.09	2282083	9.09	up	up	correct
LCI.US	Lannett Company Inc	20201215	6.7	6.85	6.53	6.8	172400	6.8	up	up	correct
LCII.US	LCI Industries	20201215	129.76	132.92	127.64	132.71	154570	129.6156	up	up	correct
LDOS.US	Leidos Holdings Inc	20201215	104.73	104.87	103.07	104.84	1030774	103.3328	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201215	25.77	25.77	25.43	25.5	45211	23.5465	down	down	correct
LEA.US	Lear Corporation	20201215	158.46	160.71	156.66	160.25	308834	158.6562	up	up	correct
LEAF.US	Leaf Group Ltd	20201215	4.63	4.7	4.54	4.58	408737	4.58	down	down	correct
LEAP.US	WS	20201215	13.5	13.5	12.77	13.1	101101	13.1	down	down	correct
LEG.US	Leggett & Platt Incorporated	20201215	40.51	41.4	39.9	41.39	1102455	39.9568	up	up	correct
LEJU.US	Leju Holdings Limited	20201215	2.33	2.44	2.3	2.44	110400	2.44	up	up	correct
LEN.US	Lennar Corporation	20201215	75.25	76.08	73.57	73.87	2963926	73.0971	down	down	correct
LENB.US	Lennar Corporation	20201215	60.19	60.93	58.92	59.19	117688	58.6153	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201215	8.49	8.5252	8.42	8.48	154509	8.0936	down	down	correct
LEVI.US	Levi Strauss & Co	20201215	20.56	20.82	20.38	20.82	1153087	20.6117	up	up	correct
LFC.US	China Life Insurance Company Limited	20201215	10.98	10.99	10.91	10.98	472069	10.432
LFG.US	Archaea Energy Inc	20201215	11.2	11.2	10.27	10.3	56863	10.3	down	down	correct
LGC.US	U	20201215	1.87	1.87	1.87	1.87	0	1.87
LGF.US	B	20201215	8.34	8.67	8.34	8.58	552191	8.58	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20201215	9.17	9.43	9.06	9.35	746347	9.35	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201215	17.56	17.5985	17.36	17.52	30621	15.8692	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20201215	205.61	206.29	204.19	205.77	526948	205.77	up	up	correct
LHX.US	L3Harris Technologies Inc	20201215	186.1	189.465	184.67	188.32	1489061	184.7683	up	up	correct
LII.US	Lennox International Inc	20201215	274.15	277.835	272.12	277	479545	273.9529	up	down	incorrect
LIN.US	Linde plc	20201215	249.56	252.99	249.3	251.66	1424011	248.0316	up	down	incorrect
LINX.US	Linx S.A	20201215	7.25	7.33	7.22	7.25	6700	7.1436
LITB.US	LightInTheBox Holding Co. Ltd	20201215	2.46	2.47	2.29	2.35	627100	2.35	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20201215	30.06	31.53	29.76	31.5	421183	31.5	up	up	correct
LLY.US	Eli Lilly and Company	20201215	159.43	168.23	158.05	167.43	6976079	164.9344	up	up	correct
LMND.US	Lemonade Inc	20201215	92.23	93.179	86.321	90.8	2846200	90.8	down	down	correct
LMT.US	Lockheed Martin Corporation	20201215	358.73	359.89	355.445	357.57	1521203	347.0649	down	down	correct
LNC.US	Lincoln National Corporation	20201215	50.9	50.9	48.88	50.36	1992387	48.9857	down	down	correct
LND.US	BrasilAgro	20201215	5.15	5.15	5.03	5.1191	6458	4.7138	down	down	correct
LNN.US	Lindsay Corporation	20201215	120.64	125.39	120.29	124.77	69194	123.7672	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201215	5.95	6.12	5.86	6.06	323500	6.06	up	up	correct
LOW.US	Lowe's Companies Inc	20201215	161.13	164.2931	160.94	163.33	4766801	161.0233	up	up	correct
LPG.US	Dorian LPG Ltd	20201215	11.6	11.69	11.35	11.56	548186	10.6776	down	down	correct
LPI.US	Laredo Petroleum Inc	20201215	19.93	20.08	18.35	19.51	950237	19.51	down	down	correct
LPL.US	LG Display Co. Ltd	20201215	8.2	8.32	8.04	8.32	1109281	8.32	up	down	incorrect
LPX.US	Louisiana	20201215	39.73	39.74	37.81	38.37	2129067	37.9176	down	down	correct
LRN.US	Stride Inc	20201215	23.5	23.94	23.01	23.84	673048	23.84	up	up	correct
LSI.US	Life Storage Inc	20201215	113.31	118.1	112.15	117.97	1046961	76.2255	up	up	correct
LSPD.US	Lightspeed POS Inc	20201215	57.79	58.216	56.88	57.79	435300	57.79
LTC.US	LTC Properties Inc	20201215	38.69	39.72	38.4	39.68	270619	37.1609	up	up	correct
LTHM.US	Livent Corporation	20201215	16.15	16.78	16.13	16.73	2088900	16.73	up	down	incorrect
LU.US	Lufax Holding Ltd	20201215	13.42	14.31	13.4	14.2	5327753	14.2	up	down	incorrect
LUB.US	Luby's Inc	20201215	2.72	2.74	2.685	2.69	17432	1.6372	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20201215	10.47	10.57	10.33	10.5	10795390	9.915	up	up	correct
LUV.US	Southwest Airlines Co	20201215	45.68	46.49	44.9529	46.42	5975746	46.42	up	up	correct
LVS.US	Las Vegas Sands Corp	20201215	57.27	58.17	56.26	57.87	3877374	57.87	up	up	correct
LW.US	Lamb Weston Holdings Inc	20201215	76.98	77.315	75.87	76.87	580733	75.8268	down	down	correct
LXFR.US	Luxfer Holdings PLC	20201215	16.29	16.84	16.145	16.78	54740	16.3665	up	up	correct
LXP.US	PC	20201215	58.53	58.53	58.53	58.53	0	55.422
LXU.US	LSB Industries Inc	20201215	2.72	2.8	2.69	2.78	128288	2.1385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20201215	88.43	89.18	87.05	89.01	971489	86.31	up	up	correct
LYG.US	Lloyds Banking Group plc	20201215	1.87	1.945	1.86	1.92	10490590	1.8662	up	up	correct
LYV.US	Live Nation Entertainment Inc	20201215	70.47	73.72	70.38	73.17	3240509	73.17	up	up	correct
LZB.US	La	20201215	39.59	40.105	39.43	39.79	492159	39.1404	up	up	correct
M.US	Macy's Inc	20201215	10.43	10.77	10.31	10.74	18608154	10.5995	up	up	correct
MA.US	Mastercard Incorporated	20201215	333.16	335.217	327.62	333.65	3106678	332.0213	up	up	correct
MAA.US	PI	20201215	65.7924	65.8841	65.5	65.5001	924	61.2854	down	up	incorrect
MAC.US	The Macerich Company	20201215	10.98	11.64	10.98	11.64	3694254	11.1884	up	up	correct
MAIN.US	Main Street Capital Corporation	20201215	31.79	31.9	31.45	31.9	384492	29.9136	up	up	correct
MAN.US	ManpowerGroup Inc	20201215	89.69	90.45	87.87	90.23	547643	88.1013	up	up	correct
MANU.US	Manchester United plc	20201215	16.6	16.6	16.14	16.53	72957	16.3345	down	up	incorrect
MAS.US	Masco Corporation	20201215	55.12	55.3	54.49	54.75	2147479	54.0011	down	down	correct
MATX.US	Matson Inc	20201215	57.46	58.165	56.35	57.98	132366	57.1426	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201215	11.58	11.62	11.57	11.58	53405	11.0524
MAX.US	MediaAlpha Inc	20201215	34.4	35.14	33.6	34.35	208199	34.35	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20201215	34.38	35.65	34.051	35.37	880620	35.3284	up	up	correct
MBI.US	MBIA Inc	20201215	7.59	7.7	7.37	7.51	550000	7.51	down	down	correct
MBSC.US	UN	20201215	14.5	15	14	14.3	155601	14.3	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201215	8.64	8.73	8.62	8.73	3113096	7.8192	up	down	incorrect
MC.US	Moelis & Company	20201215	45.39	46.04	45.05	45.8	320435	39.2724	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201215	14.9	14.9	14.8	14.87	82111	14.2531	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201215	33.59	36.25	32.705	35.92	26500	35.92	up	up	correct
MCD.US	McDonald's Corporation	20201215	213.22	216.21	212.7392	214.86	3799294	210.0507	up	up	correct
MCI.US	Barings Corporate Investors	20201215	13.24	13.365	13.11	13.28	32942	12.4367	up	down	incorrect
MCK.US	McKesson Corporation	20201215	173.52	174.41	171.38	173.08	820534	171.5137	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201215	6.66	6.67	6.6	6.6	137938	6.0357	down	down	correct
MCO.US	Moody's Corporation	20201215	275.73	280	274.48	277.39	692737	275.3377	up	down	incorrect
MCR.US	MFS Charter Income Trust	20201215	8.59	8.5999	8.53	8.55	74220	7.8924	down	up	incorrect
MCS.US	The Marcus Corporation	20201215	12.33	12.57	11.91	12.54	538412	12.54	up	up	correct
MCY.US	Mercury General Corporation	20201215	50.25	51.36	50	51.36	432903	49.1601	up	down	incorrect
MD.US	MEDNAX Inc	20201215	22.58	22.95	22.21	22.86	1015471	22.86	up	up	correct
MDC.US	M.D.C. Holdings Inc	20201215	48.26	49.25	47.9	49.22	413212	44.1936	up	up	correct
MDLA.US	Medallia Inc	20201215	34.98	35.38	33.6	33.98	1159100	33.98	down	down	correct
MDLQ.US	Medley LLC	20201215	7.33	7.676	7.16	7.6	11733	7.2086	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20201215	6.89	7.1	6.82	7.03	8830	6.6981	up	down	incorrect
MDP.US	Meredith Corporation	20201215	19.43	20.54	19.2	20.39	377336	20.39	up	up	correct
MDT.US	Medtronic plc	20201215	114.33	115.72	113.35	114.89	7534110	111.9102	up	up	correct
MDU.US	MDU Resources Group Inc	20201215	25.68	26.15	25.47	26.02	957175	25.3091	up	up	correct
MEC.US	Mayville Engineering Company Inc	20201215	13.7	13.7	13.29	13.39	9100	13.39	down	down	correct
MED.US	Medifast Inc	20201215	195.82	203.2	195.82	199.96	107818	193.9298	up	up	correct
MEG.US	Montrose Environmental Group Inc	20201215	28.54	28.54	27.4	28.18	187652	28.18	down	down	correct
MEI.US	Methode Electronics Inc	20201215	37.33	38.25	37.12	38.12	206847	37.6878	up	up	correct
MER.US	PK	20201215	26.42	26.42	26.3	26.38	47900	26.38	down	down	correct
MET.US	PF	20201215	27.19	27.22	27.11	27.22	66428	26.0047	up	down	incorrect
MFA.US	PC	20201215	20.87	21	20.6984	20.77	41736	19.3573	down	down	correct
MFC.US	Manulife Financial Corporation	20201215	17.72	17.775	17.365	17.68	2266600	16.8694	down	down	correct
MFG.US	Mizuho Financial Group Inc	20201215	2.59	2.595	2.56	2.57	601011	2.5125	down	down	correct
MFGP.US	Micro Focus International plc	20201215	5.84	6.02	5.78	6.01	1575651	5.778	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201215	14.25	14.25	14.04	14.08	43493	13.5293	down	down	correct
MFM.US	MFS Municipal Income Trust	20201215	6.69	6.71	6.62	6.64	57992	6.36	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20201215	25.16	25.35	25.15	25.35	11000	25.35	up	up	correct
MFV.US	MFS Special Value Trust	20201215	6.133	6.133	5.69	5.9	43915	5.4268	down	down	correct
MG.US	Mistras Group Inc	20201215	7.24	7.33	7.12	7.25	386116	7.25	up	down	incorrect
MGA.US	Magna International Inc	20201215	62.95	64.24	62.62	64.08	549985	62.8422	up	up	correct
MGF.US	MFS Government Markets Income Trust	20201215	4.62	4.64	4.61	4.63	107479	4.4569	up	down	incorrect
MGM.US	MGM Resorts International	20201215	30.01	30.845	29.53	30.76	6614824	30.7526	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20201215	33.23	33.24	32.76	33	2357473	31.1212	down	down	correct
MGR.US	Affiliated Managers Group Inc	20201215	27.94	28.02	27.9017	27.99	43460	26.5428	up	up	correct
MGRB.US	MGRB	20201215	26.89	26.9	26.74	26.85	33500	25.9208	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201215	20.95	21.21	20.89	21.02	36263	19.9024	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20201215	7.62	7.72	7.47	7.67	1222992	7.6274	up	up	correct
MH.US	PD	20201215	10.44	10.48	10.44	10.46	2636	10.46	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201215	15.99	16.15	15.98	16.03	22500	15.3382	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20201215	7.61	7.61	7.5745	7.6	18497	7.3382	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201215	12.25	12.275	12.19	12.19	52474	11.6763	down	up	incorrect
MHK.US	Mohawk Industries Inc	20201215	133.68	134.63	130.96	134.14	577236	134.14	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201215	20.61	20.95	20.61	20.84	8200	20.84	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201215	13.81	13.85	13.81	13.83	39439	13.2185	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20201215	22.3	22.5	22.3	22.45	12496	20.6802	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20201215	33.06	33.41	32.94	32.94	500800	1.9513	down	down	correct
MIN.US	MFS Intermediate Income Trust	20201215	3.75	3.76	3.73	3.76	449023	3.4609	up	up	correct
MIR.US	Mirion Technologies Inc	20201215	10.6	10.6	10.35	10.45	831683	10.45	down	down	correct
MITT.US	PC	20201215	19.365	19.65	19.17	19.3682	10074	17.8285	up	up	correct
MIXT.US	MiX Telematics Limited	20201215	11.38	11.49	10.97	11.49	63307	11.2687	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201215	14.39	14.44	14.39	14.42	27352	13.7967	up	up	correct
MKC.US	V	20201215	93.74	93.91	92.19	92.23	1900	90.8106	down	down	correct
MKL.US	Markel Corporation	20201215	996.2	1018.71	993.58	1015.27	60900	1015.27	up	down	incorrect
ML.US	MoneyLion Inc	20201215	10.31	10.35	10.1	10.15	517453	10.15	down	down	correct
MLI.US	Mueller Industries Inc	20201215	34.78	35.68	34.77	35.61	219960	35.2178	up	up	correct
MLM.US	Martin Marietta Materials Inc	20201215	262.11	266.85	259.2648	266.56	599191	264.8889	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201215	12.14	12.14	11.92	11.92	23500	11.92	down	down	correct
MLR.US	Miller Industries Inc	20201215	36.2	37.18	35.94	37.05	30877	36.3684	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20201215	115.5	117.29	115.15	116.65	2117630	114.8998	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201215	21.5	21.82	21.48	21.82	50062	20.8328	up	up	correct
MMI.US	Marcus & Millichap Inc	20201215	36.29	36.8	36.01	36.69	165482	36.69	up	up	correct
MMM.US	3M Company	20201215	174.39	175.055	172.55	174.68	2270590	169.3059	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201215	45.63	46.2538	44.9	46.06	833758	42.1543	up	up	correct
MMS.US	Maximus Inc	20201215	72.71	74.57	72.71	73.92	507249	72.9455	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20201215	6.06	6.1	6.01	6.07	96180	5.6597	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201215	12.88	12.92	12.8482	12.89	53295	12.364	up	up	correct
MN.US	Manning & Napier Inc	20201215	5.79	5.95	5.6352	5.93	44756	5.8607	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201215	14.88	14.95	14.88	14.95	14628	14.2946	up	up	correct
MNR.US	PC	20201215	24.95	24.95	24.88	24.91	37782	23.4452	down	down	correct
MNRL.US	Brigham Minerals Inc	20201215	10.96	11.3	10.82	11.24	564500	10.4431	up	up	correct
MNSO.US	MINISO Group Holding Limited	20201215	22.104	23.33	21.22	23.18	1327200	22.9087	up	up	correct
MO.US	Altria Group Inc	20201215	42.83	42.93	42.04	42.18	14434778	38.4716	down	up	incorrect
MOD.US	Modine Manufacturing Company	20201215	12.39	12.72	12.25	12.71	467808	12.71	up	up	correct
MODN.US	Model N Inc	20201215	33.5	34.5	32.97	34.11	238045	34.11	up	down	incorrect
MOG.US	A	20201215	79.54	82.35	78.745	81.58	89669	80.5682	up	up	correct
MOGU.US	MOGU Inc	20201215	2.29	2.33	2.23	2.24	122866	2.24	down	down	correct
MOH.US	Molina Healthcare Inc	20201215	201.37	204.04	200.34	204.04	242000	204.04	up	up	correct
MOS.US	The Mosaic Company	20201215	23.03	23.26	22.695	23.11	8238697	22.9229	up	up	correct
MOV.US	Movado Group Inc	20201215	16.25	17.42	16.1649	17.35	253845	16.8276	up	up	correct
MP.US	WS	20201215	26.18	26.88	25.2	25.68	1834599	25.68	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201215	14.69	14.7	14.65	14.65	13138	14.0417	down	down	correct
MPC.US	Marathon Petroleum Corporation	20201215	41.4	42.29	40.83	42.25	5045539	40.6003	up	up	correct
MPLN.US	WS	20201215	8.68	8.94	8.25	8.44	4420305	8.44	down	down	correct
MPLX.US	MPLX LP	20201215	22.92	23.435	22.63	23.2	1638808	20.5997	up	up	correct
MPV.US	Barings Participation Investors	20201215	11.93	12.1	11.859	12.04	28660	11.3401	up	up	correct
MPW.US	Medical Properties Trust Inc	20201215	21.01	21.35	20.785	21.35	5165978	20.2555	up	down	incorrect
MPX.US	Marine Products Corporation	20201215	16.23	16.6	16	16.42	23172	15.9489	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201215	13.91	13.95	13.83	13.9	31798	13.2896	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201215	16.57	16.58	16.44	16.52	36849	15.7407	down	down	correct
MRC.US	MRC Global Inc	20201215	6.6	7.07	6.6	6.87	457001	6.87	up	down	incorrect
MRK.US	Merck & Co. Inc	20201215	80.4388	80.9784	79.9392	80.4188	9626717	74.0465	down	down	correct
MRO.US	Marathon Oil Corporation	20201215	6.74	6.95	6.67	6.91	23523289	6.8105	up	up	correct
MS.US	PL	20201215	26.76	26.77	26.68	26.73	76557	25.5401	down	down	correct
MSA.US	MSA Safety Incorporated	20201215	151.15	153.405	150.2	152.66	103028	151.0249	up	up	correct
MSB.US	Mesabi Trust	20201215	26.9	27.74	26.75	27.72	70317	25.1885	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20201215	14.91	14.91	14.91	14.91	251	14.91
MSCI.US	MSCI Inc	20201215	428.19	431.96	423.9	424	365868	421.1546	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201215	9.11	9.36	9.0827	9.17	140704	8.6317	up	up	correct
MSGE.US	W	20201215	77.67	80	76.181	79.17	881086	79.17	up	up	correct
MSGS.US	W	20201215	177.86	182.13	177.16	179.75	205833	179.75	up	down	incorrect
MSI.US	Motorola Solutions Inc	20201215	167.02	168.8739	166.3	168.03	1605289	165.8132	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20201215	83.08	85.44	83	84.77	355898	81.9083	up	down	incorrect
MSP.US	Datto Holding Corp	20201215	27.13	27.52	26.28	26.37	724022	26.37	down	down	correct
MT.US	ArcelorMittal	20201215	22.22	23.42	22.22	23.18	8232646	22.9654	up	up	correct
MTB.US	M&T Bank Corporation	20201215	126.41	127.16	124.135	126.66	687949	122.9534	up	up	correct
MTCN.US	Arcelormittal	20201215	53.1	56.19	53.1	55.44	240500	55.44	up	up	correct
MTD.US	Mettler	20201215	1149.93	1151.58	1141.185	1149.16	131793	1149.16	down	down	correct
MTDR.US	Matador Resources Company	20201215	12.44	12.6	11.965	12.44	2563612	12.3915
MTG.US	MGIC Investment Corporation	20201215	12.15	12.48	12.08	12.42	2425418	12.1768	up	down	incorrect
MTH.US	Meritage Homes Corporation	20201215	85.99	86.79	84.7534	85.15	495577	85.15	down	down	correct
MTL.US	P	20201215	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201215	266.5	279	266.5	276.05	728329	274.6246	up	up	correct
MTOR.US	Meritor Inc	20201215	27.76	28.58	27.55	28.44	420125	28.44	up	up	correct
MTR.US	Mesa Royalty Trust	20201215	4.07	4.08	4.0602	4.08	2474	3.8751	up	up	correct
MTRN.US	Materion Corporation	20201215	57.37	60.08	57.37	59.46	178110	59.0926	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201215	20.7	20.85	20.7	20.83	9571	20.6374	up	up	correct
MTW.US	The Manitowoc Company Inc	20201215	12.94	13.48	12.9	13.47	336493	13.47	up	up	correct
MTX.US	Minerals Technologies Inc	20201215	60.97	63.09	60.795	62.62	134582	62.4548	up	up	correct
MTZ.US	MasTec Inc	20201215	67.2	68.1	66.65	67.62	776776	67.62	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201215	14.76	14.95	14.7101	14.93	31103	14.2271	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201215	14.65	14.67	14.6492	14.66	70222	14.0523	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201215	13.32	13.33	13.14	13.15	42909	12.5793	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201215	4.32	4.34	4.3	4.31	2230327	4.31	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201215	15.11	15.13	14.99	15.03	23927	14.7983	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201215	14.575	14.6	14.5	14.53	59553	13.9309	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201215	14.35	14.4001	14.27	14.27	53510	13.5864	down	up	incorrect
MUR.US	Murphy Oil Corporation	20201215	12.7	13.14	12.5163	13.13	5029654	12.799	up	up	correct
MUSA.US	Murphy USA Inc	20201215	128.04	132.44	127.86	132.37	227082	131.4295	up	down	incorrect
MUX.US	McEwen Mining Inc	20201215	1	1.01	0.975	1.01	2096400	1.01	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20201215	9.15	9.18	9.12	9.14	50914	8.7608	down	down	correct
MVO.US	MV Oil Trust	20201215	3.08	3.275	3.06	3.19	101493	2.7704	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201215	14.72	14.75	14.67	14.68	29762	14.0311	down	down	correct
MWA.US	Mueller Water Products Inc	20201215	12.15	12.31	12.03	12.3	498332	12.1188	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20201215	12.99	13.4	12.9	13.37	229677	13.37	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20201215	9.71	9.75	9.55	9.75	2800	9.75	up	up	correct
MXF.US	The Mexico Fund Inc	20201215	13.47	13.65	13.43	13.46	20480	13.1431	down	down	correct
MXL.US	MaxLinear Inc	20201215	30.8	31.59	30.48	31.52	312610	31.52	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201215	14.56	14.56	14.36	14.51	46159	13.9086	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20201215	14.33	14.36	14.28	14.28	75899	13.6536	down	down	correct
MYE.US	Myers Industries Inc	20201215	18.78	19.22	18.65	19.14	115553	18.6402	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201215	14.18	14.22	14.14	14.15	68614	13.564	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201215	14.18	14.25	14.14	14.17	52026	13.4978	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201215	13.13	13.15	13.12	13.15	42917	12.5788	up	up	correct
MYOV.US	Myovant Sciences Ltd	20201215	24.75	24.75	23.01	24.2	613592	24.2	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20201215	15	15.06	14.97	15.04	143530	14.4168	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20201215	15.03	15.11	15	15.08	455624	14.4075	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201215	14.1	14.18	14.05	14.18	42734	13.5973	up	up	correct
NAT.US	Nordic American Tankers Limited	20201215	3.35	3.41	3.29	3.34	1846562	3.27	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201215	15.02	15.1089	14.92	15.01	58708	14.4473	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201215	23.47	23.47	23.2	23.21	63012	21.9831	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20201215	32.61	33.43	32.44	33.25	158619	32.5374	up	up	correct
NBR.US	Nabors Industries Ltd	20201215	71.2	73.67	69.81	70.58	240521	70.58	down	up	incorrect
NC.US	NACCO Industries Inc	20201215	29.36	29.8823	29.01	29.01	11934	28.1578	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201215	10.5	10.54	10.45	10.54	14342	10.2448	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201215	24.93	25.51	23.7911	25.22	33097250	25.22	up	down	incorrect
NCR.US	NCR Corporation	20201215	33.33	33.85	32.62	33.84	1120859	33.84	up	up	correct
NCV.US	PA	20201215	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201215	26.2	26.2	26.2	26.2	1241	26.2
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201215	15.38	15.5	15.27	15.34	120600	14.4961	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20201215	13.7601	14.05	13.76	13.84	4239	13.427	up	up	correct
NEA.US	Nuveen AMT	20201215	14.9	14.93	14.86	14.91	508152	14.2647	up	up	correct
NEE.US	PP	20201215	49.74	49.74	48.75	49.33	985183	49.33	down	down	correct
NEM.US	Newmont Corporation	20201215	58.67	59.5	58.24	59.04	4981191	56.9251	up	up	correct
NEP.US	NextEra Energy Partners LP	20201215	62.95	64.78	62.75	64.65	480057	62.5959	up	up	correct
NET.US	Cloudflare Inc	20201215	81.89	83.37	80.421	81.46	5089100	81.46	down	up	incorrect
NETI.US	Eneti Inc	20201215	17.31	17.31	16.85	17.17	67709	17.0513	down	up	incorrect
NEU.US	NewMarket Corporation	20201215	396.72	401.745	389.12	399.47	35459	390.2852	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20201215	15.61	15.83	15.5	15.57	39618	14.878	down	down	correct
NEW.US	Puxin Limited	20201215	6.3	6.8	6.2	6.76	326300	6.76	up	down	incorrect
NEWR.US	New Relic Inc	20201215	64	64.49	63.06	63.62	559442	63.62	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20201215	3.77	3.85	3.63	3.69	2538000	3.69	down	down	correct
NEXA.US	Nexa Resources S.A	20201215	8.02	8.25	8	8.16	19420	7.9568	up	down	incorrect
NFG.US	National Fuel Gas Company	20201215	42.7	43.7399	42.62	43.63	482834	42.0612	up	up	correct
NFH.US	WS	20201215	8.52	8.52	7.93	8.27	215327	8.27	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201215	13.24	13.31	13.23	13.27	173675	12.2839	up	up	correct
NGG.US	National Grid plc	20201215	58.37	58.5745	58.13	58.52	222869	55.5696	up	down	incorrect
NGL.US	PC	20201215	12.95	12.99	12.74	12.775	12641	12.2096	down	down	correct
NGS.US	Natural Gas Services Group Inc	20201215	10.74	11.2	10.64	10.96	17700	10.96	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201215	13.18	13.18	12.69	13.1	121118	12.8793	down	down	correct
NGVT.US	Ingevity Corporation	20201215	71.22	73.64	71.22	73.3	261000	73.3	up	up	correct
NHI.US	National Health Investors Inc	20201215	67.65	68.96	66.87	68.75	380650	64.7155	up	up	correct
NI.US	PB	20201215	28.47	28.47	28.38	28.44	23870	26.8172	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201215	13.8	13.87	13.8	13.83	43106	13.3239	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20201215	27.84	27.87	27.72	27.87	58953	24.6502	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201215	10.52	10.5352	10.5	10.51	15498	10.233	down	down	correct
NINE.US	Nine Energy Service Inc	20201215	2.58	2.58	2.24	2.37	200390	2.37	down	up	incorrect
NIO.US	NIO Inc	20201215	42.47	43.84	41.27	43.5	132336900	43.5	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201215	14.24	14.3	14.24	14.27	19806	13.794	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20201215	34.31	35.31	33.935	35.24	415256	34.0334	up	up	correct
NKE.US	NIKE Inc	20201215	137.43	139.44	137.2491	139.39	7642595	138.3497	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201215	12.97	13	12.8702	12.94	28504	12.4347	down	up	incorrect
NKX.US	Nuveen California AMT	20201215	15.57	15.57	15.41	15.45	93678	14.8213	down	down	correct
NL.US	NL Industries Inc	20201215	4.81	4.85	4.58	4.76	37247	4.5944	down	down	correct
NLS.US	Nautilus Inc	20201215	17.52	17.95	17.11	17.86	1925327	17.86	up	up	correct
NLSN.US	Nielsen Holdings plc	20201215	19.38	19.73	19.01	19.64	7229272	19.445	up	up	correct
NLY.US	PI	20201215	24.6	24.6427	24.41	24.5099	53381	23.3273	down	down	correct
NM.US	PH	20201215	5.67	5.71	5.47	5.64	3424	5.64	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201215	12.87	12.98	12.82	12.9	466600	12.2758	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201215	0.55	0.55	0.5151	0.5368	54302	5.3679	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201215	11.29	11.3499	11.25	11.3499	9946	10.9954	up	up	correct
NMM.US	Navios Maritime Partners L.P	20201215	9.46	10.08	9.11	9.85	138233	9.7676	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20201215	6.01	6.01	5.46	5.51	1951	5.51	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20201215	5.67	5.71	5.47	5.64	3424	5.64	down	down	correct
NMR.US	Nomura Holdings Inc	20201215	5.21	5.23	5.18	5.22	142433	5.0943	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201215	14.8	14.8	14.69	14.71	13312	14.1261	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201215	14.452	14.4595	14.4258	14.4258	1326	13.9145	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201215	14.03	14.04	13.995	14.03	199759	13.3241
NNI.US	Nelnet Inc	20201215	69.32	70.18	68.28	69.32	51029	68.5218
NNN.US	National Retail Properties Inc	20201215	40.05	40.5	39.46	40.47	1203281	38.6269	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201215	10.15	10.1602	10.145	10.16	13834	6.3566	up	up	correct
NOA.US	North American Construction Group Ltd	20201215	10.56	10.89	10.39	10.79	51935	10.6866	up	up	correct
NOAH.US	Noah Holdings Limited	20201215	38.92	39.11	38.02	38.19	200011	38.19	down	down	correct
NOC.US	Northrop Grumman Corporation	20201215	298.34	300.66	297.75	298.51	902748	294.5509	up	up	correct
NOK.US	Nokia Corporation	20201215	4.06	4.12	4.03	4.1	18757010	4.1	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201215	14.015	14.015	13.95	13.95	1967	13.4665	down	down	correct
NOMD.US	Nomad Foods Limited	20201215	24.85	25.14	24.61	24.66	1464355	24.66	down	down	correct
NOV.US	NOV Inc	20201215	13.88	14.3	13.66	14.11	6367562	14.0499	up	up	correct
NOVA.US	Sunnova Energy International Inc	20201215	39.53	44	39.25	42.97	2640500	42.97	up	up	correct
NOW.US	ServiceNow Inc	20201215	532	535.11	525.08	527.38	1072741	527.38	down	down	correct
NP.US	Neenah Inc	20201215	54.02	56.13	54.02	55.95	123518	54.0106	up	up	correct
NPK.US	National Presto Industries Inc	20201215	89.83	91.59	89.6964	91.01	22608	85.986	up	up	correct
NPO.US	EnPro Industries Inc	20201215	73.72	74.5	73	74.34	83314	73.4711	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20201215	8.81	9.035	8.7	9	530563	9	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201215	15.9	16.041	15.9	16	16048	15.4406	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201215	14.14	14.24	14.13	14.22	27395	13.5901	up	up	correct
NR.US	Newpark Resources Inc	20201215	1.92	2.03	1.9	2.02	587300	2.02	up	up	correct
NREF.US	PA	20201215	25.605	25.75	25.51	25.51	7235	23.9891	down	down	correct
NRG.US	NRG Energy Inc	20201215	32.93	33.74	32.7	33.57	1653065	32.4898	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201215	8.44	8.71	8.42	8.62	274213	8.1406	up	up	correct
NRK.US	Nuveen New York AMT	20201215	13.33	13.39	13.3	13.35	112574	12.8074	up	up	correct
NRP.US	Natural Resource Partners L.P	20201215	14.7	15.25	14.612	14.75	5698	13.5423	up	up	correct
NRT.US	North European Oil Royalty Trust	20201215	2.95	2.9687	2.92	2.94	19666	2.7407	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201215	27.74	27.77	27.72	27.77	14700	26.397	up	up	correct
NRZ.US	PC	20201215	20.22	20.54	20.195	20.45	166080	19.062	up	up	correct
NS.US	PC	20201215	21.81	21.81	21.54	21.77	8063	19.8488	down	up	incorrect
NSA.US	PA	20201215	34.17	34.91	33.71	34.89	317991	33.8788	up	up	correct
NSC.US	Norfolk Southern Corporation	20201215	231.09	232.065	227.77	229.8	1210400	226.249	down	down	correct
NSCO.US	WS	20201215	6.21	6.46	6.06	6.4	434836	6.4	up	up	correct
NSH.US	WS	20201215	107	112	105.14	107	42000	107
NSL.US	Nuveen Senior Income Fund	20201215	5.2	5.21	5.19	5.2	76810	4.85
NSP.US	Insperity Inc	20201215	84.98	87.695	83.595	87.04	251404	84.0936	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201215	30.64	30.855	30.05	30.74	162787	29.2932	up	up	correct
NTCO.US	Natura &Co Holding S.A	20201215	18.98	19.2	18.805	19.16	264800	19.16	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201215	22.54	23.037	22.32	22.75	82012	21.4734	up	up	correct
NTP.US	Nam Tai Property Inc	20201215	5.04	5.17	4.95	5.11	70800	5.11	up	up	correct
NTR.US	Nutrien Ltd	20201215	49.39	49.48	48.44	49.21	850005	47.6246	down	down	correct
NTST.US	NETSTREIT Corp	20201215	18.22	18.72	18.14	18.71	148666	18.0307	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20201215	12.68	12.8	11.42	12.12	38900	12.12	down	down	correct
NUE.US	Nucor Corporation	20201215	56.52	56.77	55.64	56.57	1491593	55.3848	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201215	15.54	15.62	15.48	15.5	28492	14.9205	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20201215	51.14	51.34	50.85	51	265975	49.5185	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201215	10.92	10.96	10.88	10.94	219958	10.6025	up	down	incorrect
NUW.US	Nuveen AMT	20201215	16.23	16.2599	16.21	16.23	33460	15.6425
NVG.US	Nuveen AMT	20201215	16.54	16.67	16.53	16.57	490554	15.7886	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201215	9.1	9.99	9	9.84	370189	9.84	up	up	correct
NVR.US	NVR Inc	20201215	4039	4074.9299	4007.0701	4025	17500	4025	down	down	correct
NVRO.US	Nevro Corp	20201215	164.4	171.13	163.675	170.26	320894	170.26	up	up	correct
NVS.US	Novartis AG	20201215	90.06	90.24	89.56	89.97	2137618	86.499	down	down	correct
NVST.US	Envista Holdings Corporation	20201215	31.17	32.4	30.68	32.01	1131900	32.01	up	up	correct
NVT.US	nVent Electric plc	20201215	23.46	23.66	23.16	23.59	1301383	23.0263	up	down	incorrect
NVTA.US	Invitae Corporation	20201215	56.01	56.08	49.83	50.64	4728891	50.64	down	down	correct
NWG.US	NatWest Group plc	20201215	4.19	4.335	4.1637	4.28	1422387	4.1558	up	up	correct
NWN.US	Northwest Natural Holding Company	20201215	50.36	51.87	49.86	51.71	139882	49.7419	up	up	correct
NX.US	Quanex Building Products Corporation	20201215	22.07	22.56	21.89	22.49	181979	22.1964	up	up	correct
NXC.US	Nuveen California Select Tax	20201215	15.94	15.97	15.88	15.96	8287	15.4437	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201215	14.19	14.2664	14.17	14.2	73889	13.5558	up	up	correct
NXN.US	Nuveen New York Select Tax	20201215	13.59	13.59	13.48	13.5474	2821	13.146	down	up	incorrect
NXP.US	Nuveen Select Tax	20201215	16.76	16.9	16.76	16.9	18021	16.3774	up	up	correct
NXQ.US	Nuveen Select Tax	20201215	15.62	15.62	15.481	15.58	27497	15.0839	down	up	incorrect
NXR.US	Nuveen Select Tax	20201215	17.3	17.43	16.89	17	26140	16.4271	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20201215	43.09	44.06	43.03	44.02	114840	42.9748	up	up	correct
NYC.US	New York City REIT Inc	20201215	10.08	10.38	9.98	10.34	42004	10.0206	up	up	correct
NYCB.US	PU	20201215	46.5	46.98	46.37	46.91	10157	46.91	up	up	correct
NYT.US	The New York Times Company	20201215	50.62	50.82	49.94	50.09	1605374	49.8092	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201215	15.78	15.81	15.75	15.79	233306	15.0643	up	up	correct
O.US	Realty Income Corporation	20201215	60.87	61.75	60.3596	61.75	2409002	59.1778	up	up	correct
OACB.US	WS	20201215	10.25	10.61	10.2	10.61	295956	10.61	up	up	correct
OAK.US	PB	20201215	27.42	27.42	27.31	27.31	11172	25.6875	down	down	correct
OC.US	Owens Corning	20201215	73.35	74.91	73.05	74.61	1217558	73.701	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20201215	22.38	22.41	20.41	20.43	458200	20.43	down	down	correct
OCN.US	Ocwen Financial Corporation	20201215	26.99	27.79	26.36	26.9	35500	26.9	down	down	correct
ODC.US	Oil	20201215	36.67	37.39	36.33	36.86	13567	35.7805	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20201215	15.31	15.93	15.15	15.82	268935	15.82	up	up	correct
OFC.US	Corporate Office Properties Trust	20201215	26.34	27	26.02	27	791987	25.9205	up	up	correct
OFG.US	OFG Bancorp	20201215	18.03	18.03	17.54	17.87	283175	17.5882	down	down	correct
OGE.US	OGE Energy Corp	20201215	32.3	32.69	32.04	32.33	972442	30.7785	up	down	incorrect
OGS.US	ONE Gas Inc	20201215	80.5	82.02	79.91	81.98	147945	79.4085	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20201215	37.82	38.8	37.44	38.76	1575515	35.908	up	up	correct
OI.US	O	20201215	11.35	12.2	11.16	12.19	1810074	12.19	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201215	7.71	7.71	7.56	7.58	71020	7.2347	down	down	correct
OIBR.US	C	20201215	2.14	2.255	2.13	2.23	2151643	2.23	up	up	correct
OII.US	Oceaneering International Inc	20201215	8.44	8.67	8.13	8.65	1360862	8.65	up	up	correct
OIS.US	Oil States International Inc	20201215	5.15	5.3461	4.99	5.29	823622	5.29	up	up	correct
OKE.US	ONEOK Inc	20201215	40.61	41.46	39.93	41.31	3603537	38.4075	up	up	correct
OLN.US	Olin Corporation	20201215	22.88	23.69	22.88	23.69	1077407	23.2578	up	up	correct
OLP.US	One Liberty Properties Inc	20201215	21.25	22.25	21.25	22.22	89068	20.4534	up	up	correct
OMC.US	Omnicom Group Inc	20201215	64.47	64.64	63.28	64.34	1704600	61.3804	down	down	correct
OMF.US	OneMain Holdings Inc	20201215	43.61	44.81	43.06	44.66	674400	37.5559	up	up	correct
OMI.US	Owens & Minor Inc	20201215	27.51	29.13	27.11	28.71	1641149	28.7027	up	up	correct
ONE.US	OneSmart International Education Group Limited	20201215	3.8	3.85	3.75	3.77	113600	3.77	down	down	correct
ONTO.US	Onto Innovation Inc	20201215	47.05	47.9	46.77	47.1	430886	47.1	up	up	correct
OOMA.US	Ooma Inc	20201215	16.45	16.8	16.29	16.54	82000	16.54	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20201215	31.69	32.32	31	32.19	196062	30.1611	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20201215	11.6	11.7458	11.45	11.69	965461	11.5203	up	up	correct
ORA.US	Ormat Technologies Inc	20201215	77.21	80.99	76.93	80.95	410345	80.4224	up	down	incorrect
ORAN.US	Orange S.A	20201215	12.02	12.03	11.861	11.95	615785	11.0239	down	down	correct
ORC.US	Orchid Island Capital Inc	20201215	5.4	5.41	5.33	5.4	998812	4.6586
ORCC.US	Owl Rock Capital Corporation	20201215	12.88	13.15	12.81	13.08	1181102	11.8875	up	up	correct
ORCL.US	Oracle Corporation	20201215	61.09	62.19	60.9	61.86	15510280	60.9213	up	up	correct
ORI.US	Old Republic International Corporation	20201215	18.75	19.12	18.66	19.12	1273272	16.453	up	up	correct
ORN.US	Orion Group Holdings Inc	20201215	4.63	4.7895	4.53	4.72	410356	4.72	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20201215	2.14	2.25	2.12	2.22	149370	2.22	up	up	correct
OSH.US	Oak Street Health Inc	20201215	56.04	56.53	54.47	55.97	452987	55.97	down	down	correct
OSK.US	Oshkosh Corporation	20201215	86.94	87.91	85.22	87.68	559557	86.6446	up	up	correct
OTIS.US	W	20201215	63.11	65.59	62.96	64.73	2041202	64.73	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20201215	19.26	19.62	18.77	19.48	782700	19.3214	up	up	correct
OVV.US	Ovintiv Inc	20201215	14.81	14.98	14.34	14.85	2989638	14.6241	up	down	incorrect
OWL.US	WT	20201215	1.61	1.91	1.51	1.75	36329	1.75	up	up	correct
OXM.US	Oxford Industries Inc	20201215	56.1	58.09	55.52	57.84	92217	56.8972	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201215	19.56	20.18	18.82	19.84	26899293	19.8121	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201215	108.66	110.04	106.66	109.74	98687	106.1322	up	up	correct
PACK.US	Ranpak Holdings Corp	20201215	11.83	12.31	11.76	12.13	62500	12.13	up	up	correct
PAG.US	Penske Automotive Group Inc	20201215	57.15	58.25	56.85	58.12	240034	56.9149	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20201215	50.6	53	50.33	52.74	2406200	52.74	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20201215	15.51	15.6	15.51	15.59	11768	14.9984	up	up	correct
PAM.US	Pampa Energía S.A	20201215	14.28	14.52	13.9501	14.24	183712	14.24	down	up	incorrect
PAR.US	PAR Technology Corporation	20201215	61.86	64.4	61.11	64.4	244500	64.4	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20201215	12.91	13.24	12.64	13.12	203045	13.12	up	up	correct
PAYC.US	Paycom Software Inc	20201215	429.81	434.72	424.39	425.3	446932	425.3	down	down	correct
PB.US	Prosperity Bancshares Inc	20201215	66.49	67.66	65.82	67.5	381518	65.6794	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201215	26.27	26.65	26.08	26.46	1324768	24.7421	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201215	25.96	26.18	25.88	25.92	13441	24.2465	down	down	correct
PBF.US	PBF Energy Inc	20201215	7.45	7.5594	7.06	7.29	5767481	7.29	down	down	correct
PBFX.US	PBF Logistics LP	20201215	9.38	9.8	9.31	9.64	306663	8.8312	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20201215	36.55	36.7	35.83	36.29	317700	36.29	down	down	correct
PBI.US	Pitney Bowes Inc	20201215	5.53	5.805	5.49	5.77	1677979	5.6284	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20201215	10.99	11.1889	10.89	11.14	16748381	9.0439	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20201215	10.88	10.99	10.82	10.96	5766568	9.9843	up	up	correct
PBT.US	Permian Basin Royalty Trust	20201215	3.34	3.42	3.3	3.39	112141	3.2441	up	up	correct
PBY.US	Prospect Capital Corporation	20201215	25.65	25.7	25.44	25.55	5845	24.7772	down	down	correct
PCF.US	High Income Securities Fund	20201215	8.7459	8.8041	8.65	8.8027	62759	7.8814	up	up	correct
PCG.US	PG&E Corporation	20201215	11.8	12.2	11.57	12.2	16291740	12.2	up	up	correct
PCGU.US	PG&E Corporation	20201215	118.5	120.58	115.63	120.58	6900	114.5765	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201215	20.68	21	20.68	21	433742	19.1022	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20201215	9.05	9.0985	9.03	9.04	90090	8.6677	down	down	correct
PCM.US	PCM Fund Inc	20201215	10.72	10.798	10.72	10.76	24856	9.9017	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201215	16.56	16.88	16.56	16.86	50659	15.6479	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201215	18.31	18.3926	18.11	18.21	19509	17.4587	down	down	correct
PD.US	PagerDuty Inc	20201215	44.31	45.1	43.87	44.85	1466696	44.85	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201215	26.33	26.7	26.33	26.66	307383	24.242	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201215	16.27	16.83	16.04	16.83	654857	16.073	up	up	correct
PDS.US	Precision Drilling Corporation	20201215	20.26	20.72	19.81	20.31	73689	20.31	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20201215	14.14	14.253	14.08	14.1	94849	13.1067	down	down	correct
PEAK.US	Healthpeak Properties Inc	20201215	29.2	29.95	28.96	29.95	2893363	28.8966	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201215	56.78	57.93	56.38	57.81	2046772	55.9044	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20201215	1.06	1.07	0.99	1.02	2581800	1.02	down	down	correct
PEN.US	Penumbra Inc	20201215	189.01	190.44	181.86	188.82	1216100	188.82	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20201215	11.61	11.85	11.5801	11.73	122577	11.0849	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201215	19.85	20.4	19.8	20.38	54695	19.1296	up	up	correct
PFE.US	Pfizer Inc	20201215	39.06	39.18	38.21	38.71	66003269	37.2524	down	down	correct
PFGC.US	Performance Food Group Company	20201215	44.85	46.22	43.86	46.18	1094700	46.18	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201215	26.05	26.08	26	26.04	87872	25.0176	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20201215	11.06	11.17	11.05	11.17	109193	10.2381	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20201215	9.75	9.87	9.72	9.86	286769	9.0187	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201215	13.37	13.37	13.2815	13.34	18074	12.4364	down	down	correct
PFS.US	Provident Financial Services Inc	20201215	17.52	17.82	17.32	17.7	222428	16.9926	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201215	59.44	62.52	59.37	62.29	867381	61.5089	up	up	correct
PG.US	The Procter & Gamble Company	20201215	136.39	137.54	136.24	136.65	5398197	133.2982	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201215	9.98	10.04	9.9013	10.03	56102	9.2963	up	down	incorrect
PGR.US	The Progressive Corporation	20201215	94.61	96.71	94.5	96.69	2876953	90.5605	up	down	incorrect
PGRE.US	Paramount Group Inc	20201215	9.2	9.46	9.12	9.46	1587740	9.1857	up	up	correct
PGTI.US	PGT Innovations Inc	20201215	18.95	19.55	18.82	19.34	314640	19.34	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20201215	11.78	11.96	11.74	11.92	50200	11.0574	up	up	correct
PH.US	Parker	20201215	274.04	277.09	270.54	275.79	552829	272.2386	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201215	10.87	10.9	10.86	10.86	197640	10.1889	down	down	correct
PHG.US	Koninklijke Philips N.V	20201215	52.76	52.9	52.61	52.84	263365	51.9065	up	up	correct
PHI.US	PLDT Inc	20201215	28.22	28.68	28.22	28.66	21734	26.8632	up	up	correct
PHK.US	PIMCO High Income Fund	20201215	6.01	6.08	5.99	6.05	484506	5.5422	up	up	correct
PHM.US	PulteGroup Inc	20201215	42.2	42.89	42.05	42.42	2479398	41.9551	up	up	correct
PHR.US	Phreesia Inc	20201215	55.24	57.24	54.9	56.04	459300	56.04	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20201215	9	9.08	9	9.04	98667	8.286	up	up	correct
PHX.US	PHX Minerals Inc	20201215	2.05	2.08	1.98	2.04	168852	2.0117	down	down	correct
PIAI.US	WS	20201215	10.15	10.19	10.1	10.15	316132	10.15
PII.US	Polaris Inc	20201215	95.15	96.29	94.4	96.07	822137	94.1169	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20201215	4.12	4.1337	4.1	4.11	281615	3.8345	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20201215	15.07	15.355	14.95	15.25	31104	14.4395	up	down	incorrect
PING.US	Ping Identity Holding Corp	20201215	26.47	26.83	26.2	26.39	2375900	26.39	down	down	correct
PINS.US	Pinterest Inc	20201215	70.36	70.989	68.95	70.71	6432700	70.71	up	up	correct
PIPR.US	Piper Sandler Companies	20201215	100.44	105.09	100.24	104.86	76900	100.0988	up	up	correct
PJT.US	PJT Partners Inc	20201215	76.62	77.8	76.45	76.77	125941	73.6657	up	up	correct
PK.US	Park Hotels & Resorts Inc	20201215	16.98	17.345	16.49	17.33	3318100	17.33	up	up	correct
PKE.US	Park Aerospace Corp	20201215	13.75	14.2	13.65	14.06	78845	13.6585	up	up	correct
PKG.US	Packaging Corporation of America	20201215	132.99	134.58	132.29	134.19	487109	129.4939	up	down	incorrect
PKI.US	PerkinElmer Inc	20201215	146.09	147.8	145.08	145.2	841578	144.932	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20201215	24.72	25.04	24.66	25.03	62395	22.9265	up	up	correct
PKX.US	POSCO	20201215	62.11	63.195	62.06	62.89	162559	61.2835	up	down	incorrect
PLAN.US	Anaplan Inc	20201215	70.45	71.57	69.23	69.72	748600	69.72	down	up	incorrect
PLD.US	Prologis Inc	20201215	97.55	99.56	96.84	99.55	3010626	97.0215	up	up	correct
PLNT.US	Planet Fitness Inc	20201215	76.2	76.81	72.68	73.15	1851100	73.15	down	down	correct
PLOW.US	Douglas Dynamics Inc	20201215	43.33	43.405	41.94	43.26	128765	41.8018	down	down	correct
PLTR.US	Palantir Technologies Inc	20201215	26.82	27.1	25.52	26.43	49273238	26.43	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20201215	13.54	14.18	13.4	14.14	337084	13.5171	up	down	incorrect
PM.US	Philip Morris International Inc	20201215	84.82	85.2	84.15	84.29	8626042	78.9412	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20201215	13.86	13.9412	13.83	13.86	64750	13.1863
PML.US	PIMCO Municipal Income Fund II	20201215	14.22	14.34	14.22	14.27	91366	13.6049	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20201215	7.93	7.95	7.93	7.93	49867	7.5479
PMO.US	Putnam Municipal Opportunities Trust	20201215	13.57	13.7	13.57	13.66	108088	12.8755	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20201215	17.69	17.8	17.51	17.77	679295	16.1407	up	up	correct
PMVC.US	WS	20201215	9.97	10.05	9.9	10.05	30894	10.05	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20201215	11.84	11.8861	11.83	11.86	39810	11.337	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20201215	142.64	143.65	141.071	143.15	2206493	139.4129	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201215	11.78	11.78	11.64	11.67	15022	11.1951	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201215	10.66	10.71	10.61	10.62	30439	10.188	down	down	correct
PNM.US	PNM Resources Inc	20201215	49.14	49.24	49.08	49.15	956173	47.8546	up	up	correct
PNR.US	Pentair plc	20201215	51.73	52.69	51.73	52.45	904707	51.8157	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20201215	79.45	80.48	78.75	80.03	1215524	76.6177	up	down	incorrect
POLY.US	Plantronics Inc	20201215	25.6	26.05	24.27	24.69	842788	24.69	down	down	correct
POR.US	Portland General Electric Company	20201215	41.85	42.95	41.56	42.8	608795	40.9291	up	up	correct
POST.US	Post Holdings Inc	20201215	98.29	98.93	96.8	97.63	480986	97.63	down	down	correct
PPG.US	PPG Industries Inc	20201215	143.19	144.69	142.43	144.12	1210007	142.0878	up	down	incorrect
PPL.US	PPL Corporation	20201215	27.81	28.0684	27.32	27.93	5551877	26.3752	up	up	correct
PPT.US	Putnam Premier Income Trust	20201215	4.58	4.6	4.55	4.56	509054	4.2363	down	down	correct
PRA.US	ProAssurance Corporation	20201215	18.21	18.5	17.76	18.37	257478	18.1697	up	up	correct
PRG.US	PROG Holdings Inc	20201215	51.8	53.76	51.24	53.23	1123333	53.23	up	up	correct
PRGO.US	Perrigo Company plc	20201215	47.08	48.42	46.65	48.37	765107	47.2468	up	up	correct
PRI.US	Primerica Inc	20201215	135.6	137.21	134.08	137.12	166374	135.4434	up	up	correct
PRLB.US	Proto Labs Inc	20201215	153.6	156.42	152.71	156.28	229623	156.28	up	up	correct
PRMW.US	Primo Water Corporation	20201215	16.15	16.15	15.83	16	838937	15.779	down	down	correct
PRO.US	PROS Holdings Inc	20201215	48.61	50.1173	48.25	49.23	637790	49.23	up	up	correct
PRPB.US	WS	20201215	10.07	10.29	10.06	10.06	129327	10.06	down	down	correct
PRS.US	Prudential Financial Inc	20201215	28.08	28.275	28.02	28.25	29559	26.8486	up	up	correct
PRT.US	PermRock Royalty Trust	20201215	3.15	4.1	3.125	3.45	465027	3.1562	up	up	correct
PRTY.US	Party City Holdco Inc	20201215	5.36	5.89	5.26	5.71	4204222	5.71	up	down	incorrect
PRU.US	Prudential Financial Inc	20201215	77.66	78.09	76.15	77.81	1568365	74.238	up	down	incorrect
PSA.US	Public Storage	20201215	224.26	225.18	219.55	225.16	1347752	219.1753	up	down	incorrect
PSB.US	PZ	20201215	27.04	27.09	27	27.07	19470	26.1723	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201215	27.72	27.84	26.78	27.28	36270	25.0445	down	down	correct
PSFE.US	WT	20201215	3.7	3.75	3.3	3.46	3247510	3.46	down	down	correct
PSN.US	Parsons Corporation	20201215	35.14	35.44	34.2	35.38	427700	35.38	up	up	correct
PSO.US	Pearson plc	20201215	8.85	8.89	8.75	8.87	286815	8.6453	up	up	correct
PSTG.US	Pure Storage Inc	20201215	21.69	21.95	21.385	21.6	3673100	21.6	down	down	correct
PSTH.US	WT	20201215	9.98	9.98	9.35	9.46	378558	9.46	down	down	correct
PSTL.US	Postal Realty Trust Inc	20201215	16.35	16.4	16.15	16.21	26800	15.4772	down	up	incorrect
PSX.US	Phillips 66	20201215	67.16	68.69	66.25	68.25	3028539	65.1639	up	up	correct
PSXP.US	Phillips 66 Partners LP	20201215	29.84	30.1999	29.11	29.88	742890	26.9844	up	up	correct
PTA.US	Cohen & Steers Tax	20201215	25.7	26.07	25.635	25.76	176500	23.9353	up	down	incorrect
PTR.US	PetroChina Company Limited	20201215	31.11	31.16	30.91	31.07	106040	28.8594	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201215	17.6	17.69	17.5401	17.69	339447	16.3263	up	up	correct
PUK.US	Prudential plc	20201215	35.19	35.7699	35.0234	35.7	174668	34.3591	up	up	correct
PUKPRA.US	PUKPRA	20201215	27.92	28	27.9	28	19942	27.1776	up	up	correct
PUMP.US	ProPetro Holding Corp	20201215	7.71	8.182	7.62	8.1	1892300	8.1	up	down	incorrect
PVG.US	Pretium Resources Inc	20201215	11.17	11.38	11.065	11.25	713413	11.25	up	up	correct
PVH.US	PVH Corp	20201215	93.76	95.59	92.24	95.53	635584	95.5	up	up	correct
PVL.US	Permianville Royalty Trust	20201215	0.8	0.8276	0.797	0.8149	105534	0.7792	up	down	incorrect
PWR.US	Quanta Services Inc	20201215	68.9	69.62	68.6	69.24	1890261	69.0549	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20201215	114.5	117.77	112.4701	117.44	1856209	112.5795	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201215	8.86	8.89	8.79	8.84	11769	8.4695	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20201215	18.31	18.31	18.26	18.26	764	17.0268	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20201215	10.4	10.41	10.295	10.3	84445	9.8681	down	down	correct
PZN.US	Pzena Investment Management Inc	20201215	7.53	7.8799	7.465	7.73	34437	7.4692	up	up	correct
QD.US	Qudian Inc	20201215	1.28	1.32	1.232	1.27	4852200	1.27	down	up	incorrect
QGEN.US	QIAGEN N.V	20201215	51.64	51.94	50.78	51.59	774682	51.59	down	down	correct
QS.US	WS	20201215	58	63.5	57.5	62.2	15311589	62.2	up	up	correct
QSR.US	Restaurant Brands International Inc	20201215	61.55	62.72	61.01	62.71	1549811	60.1106	up	up	correct
QTWO.US	Q2 Holdings Inc	20201215	120.21	121.69	118.66	121.41	376323	121.41	up	down	incorrect
QUOT.US	Quotient Technology Inc	20201215	8.84	8.96	8.66	8.95	573621	8.95	up	up	correct
QVCC.US	QVCC	20201215	25.15	25.17	25.02	25.1	133600	23.6115	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201215	25.76	25.8	25.65	25.79	31576	24.2375	up	up	correct
R.US	Ryder System Inc	20201215	61.18	63.24	61.18	63.24	491719	61.3455	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201215	17.97	18.0315	17.82	17.9	185656	16.0121	down	down	correct
RACE.US	Ferrari N.V	20201215	220.24	222.05	219.5	221.03	256396	219.9418	up	up	correct
RAD.US	Rite Aid Corporation	20201215	18.76	18.88	17.36	18.34	2719822	18.34	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20201215	71.73	72.53	70.5755	72.07	692061	72.07	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201215	70.14	70.61	69.09	69.1	644690	68.0707	down	down	correct
RBAC.US	WS	20201215	10.8	10.89	10.71	10.87	452550	10.87	up	up	correct
RBC.US	Regal Beloit Corporation	20201215	116.15	118.685	115.89	118.3	304850	117.2169	up	up	correct
RBOT.US	WT	20201215	0.9	0.95	0.8371	0.84	40838	0.84	down	up	incorrect
RC.US	Ready Capital Corporation	20201215	12.27	12.45	12.07	12.39	646264	11.0911	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201215	24.75	24.86	24.67	24.727	7657	23.8803	down	down	correct
RCB.US	Ready Capital Corporation	20201215	24.6	24.6	24.049	24.41	5500	24.048	down	up	incorrect
RCF.US	UN	20201215	56.4	57.4	55.15	56.75	4015116	56.75	up	up	correct
RCI.US	Rogers Communications Inc	20201215	47.37	47.43	46.86	47.11	348034	45.2119	down	down	correct
RCL.US	Royal Caribbean Group	20201215	74.65	74.71	70.75	74.05	7268707	74.05	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20201215	6.89	6.99	6.8801	6.96	182600	6.4134	up	up	correct
RCUS.US	Arcus Biosciences Inc	20201215	32.47	32.58	30.79	31.37	435500	31.37	down	up	incorrect
RDN.US	Radian Group Inc	20201215	19.69	20.61	19.67	20.39	1714340	19.889	up	down	incorrect
RDS.US	B	20201215	34.9	35.9488	34.75	35.93	3863706	35.93	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201215	68.33	68.49	67.68	68.46	138484	67.7793	up	up	correct
RE.US	Everest Re Group Ltd	20201215	230.72	234.11	228.78	233.27	204692	227.8408	up	down	incorrect
RELX.US	RELX PLC	20201215	23.79	23.945	23.73	23.91	354505	23.3384	up	up	correct
RENN.US	Renren Inc	20201215	6	6.19	5.99	6.07	45200	6.07	up	up	correct
RES.US	RPC Inc	20201215	3.66	3.78	3.62	3.74	476951	3.74	up	up	correct
REV.US	Revlon Inc	20201215	11.36	12.24	11.24	11.94	351059	11.94	up	down	incorrect
REVG.US	REV Group Inc	20201215	10.05	10.29	9.73	10.19	362975	10.1288	up	up	correct
REX.US	REX American Resources Corporation	20201215	83.73	88.04	83.73	86.3	16600	86.3	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20201215	47.16	48.3	46.44	48.26	702927	47.4223	up	down	incorrect
REZI.US	Resideo Technologies Inc	20201215	17.67	18.54	17.59	18.47	1036500	18.47	up	down	incorrect
RF.US	Regions Financial Corporation	20201215	15.29	15.41	15.08	15.38	8567616	14.9212	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201215	13.01	13.21	13.01	13.21	69405	12.2243	up	up	correct
RFL.US	Rafael Holdings Inc	20201215	22.41	24.25	20.25	20.84	151600	20.84	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201215	21.67	22	21.59	21.59	16900	19.1895	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20201215	6.14	6.37	6.14	6.35	191946	5.8855	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20201215	118.64	120.95	116.54	120.93	360621	118.0309	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20201215	63.67	66.9	63.12	66.5	370692	63.5984	up	up	correct
RGS.US	Regis Corporation	20201215	9.14	9.43	9.01	9.42	417854	9.42	up	up	correct
RGT.US	Royce Global Value Trust Inc	20201215	15.25	15.35	15.2201	15.33	64191	11.9136	up	up	correct
RH.US	RH	20201215	431.92	437.98	428.76	437.7	594668	437.7	up	up	correct
RHI.US	Robert Half International Inc	20201215	63.58	63.87	62.4	63.34	712520	62.3422	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20201215	63.94	64.22	62.46	64.06	469276	64.06	up	up	correct
RIG.US	Transocean Ltd	20201215	2.46	2.54	2.36	2.49	35744719	2.49	up	up	correct
RIO.US	Rio Tinto Group	20201215	75.23	76.4556	74.93	76.19	3012946	68.0744	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20201215	16.225	16.25	16.14	16.22	81576	14.0768	down	down	correct
RJF.US	Raymond James Financial Inc	20201215	92.55	93.74	90.99	93.49	982508	61.5189	up	down	incorrect
RKT.US	Rocket Companies Inc	20201215	22.33	22.63	21.83	22.36	10615061	21.3712	up	down	incorrect
RL.US	Ralph Lauren Corporation	20201215	99.88	100.75	97.7201	100.53	1155565	98.7357	up	up	correct
RLGY.US	Realogy Holdings Corp	20201215	13.34	14.36	13.2	14.12	1385637	14.12	up	up	correct
RLI.US	RLI Corp	20201215	101.34	104.62	101.3	104.43	230326	101.5663	up	up	correct
RLJ.US	RLJ Lodging Trust	20201215	13.6	13.955	13.36	13.92	983058	13.8828	up	down	incorrect
RM.US	Regional Management Corp	20201215	28.91	30.62	28.6	29.88	54577	29.2882	up	down	incorrect
RMD.US	ResMed Inc	20201215	207.8	209.2	206.37	208.65	549825	207.1842	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201215	21.56	21.56	21.4793	21.5599	5591	19.3188	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201215	17.94	18.04	17.92	17.95	145400	16.8918	up	up	correct
RMO.US	Romeo Power Inc	20201215	20.08	20.38	18	18.35	4545856	18.35	down	down	correct
RMPL.US	P	20201215	25.25	25.324	25.25	25.324	1320	25.324	up	down	incorrect
RMT.US	Royce Micro	20201215	9.92	9.99	9.86	9.93	317880	9.2467	up	up	correct
RNG.US	RingCentral Inc	20201215	356.29	366.39	350.54	353.08	1127499	353.08	down	down	correct
RNGR.US	Ranger Energy Services Inc	20201215	4.07	4.14	4.05	4.05	7800	4.05	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201215	21.89	22.1096	21.8539	22.07	81728	20.827	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20201215	166.33	167.35	163.51	166.77	300185	165.2331	up	up	correct
ROG.US	Rogers Corporation	20201215	153.32	154.91	152.03	153.65	72600	153.65	up	up	correct
ROK.US	Rockwell Automation Inc	20201215	245.71	249.44	244.24	247.22	489964	243.5096	up	up	correct
ROL.US	Rollins Inc	20201215	38.74	39.39	38.2	38.93	1543083	38.5734	up	up	correct
ROP.US	Roper Technologies Inc	20201215	424.76	431.43	423.9486	425.96	475503	423.7612	up	down	incorrect
RPM.US	RPM International Inc	20201215	86.73	87.37	86.26	86.96	345152	85.439	up	up	correct
RPT.US	RPT Realty	20201215	8.76	8.79	8.38	8.79	583930	8.5275	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201215	12.3	12.3941	12.22	12.34	420280	11.5756	up	up	correct
RRC.US	Range Resources Corporation	20201215	7.07	7.25	6.99	7.21	4910752	7.21	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20201215	1.64	1.76	1.62	1.76	1056600	1.76	up	up	correct
RRX.US	Regal Beloit Corporation	20201215	116.15	118.685	115.89	118.3	304850	117.2169	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20201215	121.3	122	119	121.9	382092	119.7968	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20201215	16	16.002	15.835	15.95	39300	14.3392	down	down	correct
RSG.US	Republic Services Inc	20201215	95.45	96.515	95.31	96.2	1790432	94.6412	up	up	correct
RSI.US	Rush Street Interactive Inc	20201215	18.6	19.1	17.25	19.03	1624786	19.03	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20201215	71.5	71.8	70.1	71.04	8128446	69.3574	down	down	correct
RVI.US	Retail Value Inc	20201215	2.6339	2.698	2.5999	2.6753	709675	-8.8397	up	up	correct
RVLV.US	Revolve Group Inc	20201215	25.03	27.895	25.02	27.75	2305600	27.75	up	up	correct
RVT.US	Royce Value Trust Inc	20201215	16.05	16.41	15.98	16.4	333529	15.0046	up	up	correct
RWT.US	Redwood Trust Inc	20201215	8.91	8.99	8.8	8.96	1544339	8.2744	up	up	correct
RXN.US	Rexnord Corporation	20201215	37.82	38.44	37.33	38.32	1046212	38.12	up	up	correct
RY.US	Royal Bank of Canada	20201215	82.82	83.01	82.1	82.25	592039	79.3224	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20201215	6.25	6.53	6.02	6.45	772879	6.45	up	up	correct
RYB.US	RYB Education Inc	20201215	2.51	2.53	2.48	2.51	27500	2.51
RYI.US	Ryerson Holding Corporation	20201215	12.24	12.7499	11.91	12.5	151108	12.4182	up	up	correct
RYN.US	Rayonier Inc	20201215	30	30.59	29.95	30.58	726743	29.4136	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201215	27.16	27.2	27	27.2	18958	25.6422	up	up	correct
SA.US	Seabridge Gold Inc	20201215	17.9	18.48	17.74	18.37	654573	18.37	up	up	correct
SAFE.US	Safehold Inc	20201215	69.7	72.5	69.7	71.92	122838	71.2691	up	up	correct
SAH.US	Sonic Automotive Inc	20201215	40.33	42.15	40.09	40.62	285499	40.2422	up	up	correct
SAIC.US	Science Applications International Corporation	20201215	97.66	99.54	97.66	99.31	292988	97.6803	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201215	50.21	51.91	49.4	51.53	1088600	51.53	up	up	correct
SAK.US	SAK	20201215	25.93	25.94	25.847	25.93	2400	24.1997
SAM.US	The Boston Beer Company Inc	20201215	927	944.19	925	930.4	98700	930.4	up	up	correct
SAN.US	Banco Santander S.A	20201215	3.2	3.28	3.195	3.2	13909831	3.1535
SAND.US	Sandstorm Gold Ltd	20201215	7.16	7.368	7.16	7.3	1467269	7.3	up	up	correct
SAP.US	SAP SE	20201215	122.97	123.25	122.34	123.07	644092	121.0818	up	up	correct
SAR.US	Saratoga Investment Corp	20201215	20.72	21.0485	20.681	20.93	42705	19.532	up	up	correct
SAVE.US	Spirit Airlines Inc	20201215	26.3	26.829	25.575	26.68	6220375	26.68	up	up	correct
SB.US	Safe Bulkers Inc	20201215	1.16	1.19	1.15	1.16	96600	1.16
SBBA.US	SBBA	20201215	24.55	24.84	24.41	24.61	7600	24.61	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20201215	278.53	283.76	276.07	278.7	84193230	278.7	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201215	11.7	12.12	11.59	12.11	1084172	12.11	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201215	9.27	9.27	9.23	9.23	12705	8.9512	down	down	correct
SBOW.US	SilverBow Resources Inc	20201215	5.53	5.59	5.43	5.57	29000	5.57	up	up	correct
SBR.US	Sabine Royalty Trust	20201215	30.95	31.64	30.62	30.96	19469	28.4528	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201215	8.84	9.02	8.725	9.02	2055832	8.93	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20201215	14.61	14.72	14.375	14.6	982101	13.1623	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20201215	22.26	22.93	21.805	22.83	573703	22.197	up	up	correct
SCCO.US	Southern Copper Corporation	20201215	60.48	60.58	60	60.53	550770	57.7197	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201215	11.72	11.87	11.7117	11.81	82947	10.3049	up	up	correct
SCE.US	PL	20201215	24.18	24.26	24.14	24.17	130953	22.9777	down	down	correct
SCHW.US	The Charles Schwab Corporation	20201215	50.28	51.54	50.0176	51.05	7674583	50.5176	up	up	correct
SCI.US	Service Corporation International	20201215	49.13	49.55	48.99	49.35	773315	48.6023	up	up	correct
SCL.US	Stepan Company	20201215	117.73	120.609	117.36	119.43	118116	118.2143	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20201215	11.54	11.54	10.89	11.02	195176	10.1361	down	down	correct
SCPE.US	WS	20201215	0.255	0.255	0.25	0.25	2120600	0.25	down	down	correct
SCS.US	Steelcase Inc	20201215	12.92	13.75	12.88	13.73	783772	13.0748	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20201215	14.77	14.8	14.34	14.5	97294	12.7235	down	down	correct
SCVX.US	WS	20201215	10.35	10.3646	10.25	10.315	155766	10.315	down	down	correct
SCX.US	The L.S. Starrett Company	20201215	4.3	4.32	4.3	4.32	8400	4.32	up	up	correct
SD.US	SandRidge Energy Inc	20201215	3.53	3.62	3.35	3.49	509900	3.49	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201215	20.14	20.2	20.05	20.14	44300	18.7037
SDRL.US	Seadrill Limited	20201215	2.75	2.75	2.002	2.352	7183500	2.352	down	down	correct
SE.US	Sea Limited	20201215	191.5	191.7499	186	188.09	3005247	188.09	down	down	correct
SEAH.US	WS	20201215	10.2	10.24	10.05	10.07	224141	10.07	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20201215	28.83	29.875	28.26	29.37	856126	29.37	up	down	incorrect
SEDA.US	UN	20201215	0.145	0.15	0.145	0.15	999900	0.15	up	up	correct
SEE.US	Sealed Air Corporation	20201215	44.27	44.93	44.15	44.61	713745	44.0041	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20201215	25.82	26.18	25.41	25.99	335620	25.7193	up	up	correct
SF.US	Stifel Financial Corp	20201215	75.94	77.9966	75.21	77.4	915456	51.1493	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201215	26.87	26.87	26.79	26.85	8278	26.5231	down	down	correct
SFE.US	Safeguard Scientifics Inc	20201215	6.75	6.8	6.68	6.78	37051	6.78	up	up	correct
SFL.US	SFL Corporation Ltd	20201215	6.38	6.47	6.246	6.36	1232007	5.9024	down	down	correct
SFUN.US	Fang Holdings Limited	20201215	13.72	13.77	13.4	13.75	10400	13.75	up	down	incorrect
SG.US	Sweetgreen Inc.	20201215	12.15	12.37	12.15	12.29	10000	12.29	up	up	correct
SGU.US	Star Group L.P	20201215	9.28	9.61	9.28	9.6	82577	9.1197	up	up	correct
SHAK.US	Shake Shack Inc	20201215	87.28	87.495	85.04	85.79	566082	85.79	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201215	30.74	31.38	30.68	31.34	121457	29.9768	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201215	20.49	20.6	20.48	20.6	21873	19.4156	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20201215	10.25	10.48	10.005	10.38	2169922	9.2316	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201215	11.04	11.28	10.84	11.27	2001268	11.27	up	up	correct
SHOP.US	Shopify Inc	20201215	1054.1899	1086.21	1050.66	1074.1	804200	1074.1	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20201215	10.05	10.05	10.05	10.05	1100	10.05
SHW.US	The Sherwin	20201215	723.85	726.31	717.21	722.34	319176	238.8873	down	up	incorrect
SI.US	Silvergate Capital Corporation	20201215	41	46	40.5	43.6	651400	43.6	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20201215	5.65	5.66	5.43	5.5	3461210	5.2737	down	down	correct
SIG.US	Signet Jewelers Limited	20201215	25.18	27.09	25.1	27.07	1204098	26.9391	up	up	correct
SII.US	Sprott Inc	20201215	29.6	29.9366	29.3	29.64	129191	28.9141	up	down	incorrect
SITC.US	SITE Centers Corp	20201215	10.2	10.61	10.115	10.6	1527249	10.2766	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20201215	145.27	148.86	144.41	148.44	212000	148.44	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20201215	31.55	32.89	31.1913	32.89	2139121	32.89	up	up	correct
SJI.US	South Jersey Industries Inc	20201215	23.5	23.79	23.1201	23.69	493365	22.6154	up	up	correct
SJIJ.US	South Jersey Industries Inc	20201215	26.32	26.385	26.32	26.33	4900	24.9429	up	up	correct
SJM.US	The J. M. Smucker Company	20201215	113.3	113.9333	112.65	113.46	1291775	110.1288	up	up	correct
SJR.US	Shaw Communications Inc	20201215	18.28	18.28	18.09	18.18	658621	17.5094	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20201215	3.16	3.25	3.09	3.11	142641	2.733	down	down	correct
SJW.US	SJW Group	20201215	68.29	70.44	67.5559	70.21	78019	68.8219	up	up	correct
SKIL.US	Skillsoft Corp	20201215	10.21	10.25	10.18	10.19	657200	10.19	down	down	correct
SKLZ.US	WS	20201215	18.95	19.35	17.28	18	6424716	18	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201215	24.81	24.95	24.67	24.94	319801	39.8128	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201215	11	11.22	10.86	11.22	1897455	10.7737	up	up	correct
SKX.US	Skechers U.S.A. Inc	20201215	35.05	35.82	34.7	35.82	1260641	35.82	up	up	correct
SKY.US	Skyline Champion Corporation	20201215	29.94	30.39	29.24	30.09	431500	30.09	up	up	correct
SLB.US	Schlumberger Limited	20201215	22.46	23.07	22.24	22.97	12697440	22.5797	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20201215	6.38	6.58	6.27	6.37	1137785	6.37	down	up	incorrect
SLF.US	Sun Life Financial Inc	20201215	44.67	45.38	44.49	44.84	368982	43.3031	up	up	correct
SLG.US	SL Green Realty Corp	20201215	58.8713	61.2213	57.8013	60.8513	2591636	57.6585	up	up	correct
SLQT.US	SelectQuote Inc	20201215	23.23	23.48	22.91	23.16	975800	23.16	down	down	correct
SM.US	SM Energy Company	20201215	6.1	6.14	5.7	5.88	6812755	5.8764	down	down	correct
SMAR.US	Smartsheet Inc	20201215	70.35	71.88	69.88	71.14	668200	71.14	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201215	5.99	6.01	5.94	6.01	1332231	5.8772	up	up	correct
SMG.US	The Scotts Miracle	20201215	194.31	196.21	187.84	190	405406	188.1534	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20201215	2.05	2.1	2.02	2.07	105500	2.07	up	up	correct
SMLP.US	Summit Midstream Partners LP	20201215	14.25	14.48	13.98	14.03	36500	14.03	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20201215	4.57	4.69	4.57	4.65	164757	4.4437	up	up	correct
SMP.US	Standard Motor Products Inc	20201215	52.43	54.3	52.04	54.17	123555	53.0157	up	up	correct
SNA.US	Snap	20201215	177.01	177.033	173.69	174.94	652587	170.8898	down	down	correct
SNAP.US	Snap Inc	20201215	51.79	52.655	51.13	51.35	14553300	51.35	down	down	correct
SNDR.US	Schneider National Inc	20201215	20.48	20.64	20.26	20.42	940772	20.1823	down	up	incorrect
SNN.US	Smith & Nephew plc	20201215	40.32	40.61	39.98	40.58	234398	39.7589	up	up	correct
SNOW.US	Snowflake Inc.	20201215	308.98	329	303.54	328.61	20379200	328.61	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201215	44.3	44.54	44.05	44.27	163335	40.5787	down	down	correct
SNV.US	Synovus Financial Corp	20201215	32.7	33.26	32.47	33.23	878400	31.945	up	up	correct
SNX.US	TD SYNNEX	20201215	80.24	81.35	78.55	81.32	594668	80.7102	up	down	incorrect
SO.US	The Southern Company	20201215	60.37	61.23	59.79	60.86	3116942	58.411	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201215	9.84	9.8795	9.51	9.68	490566	9.2231	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20201215	26.97	27.04	26.85	27.03	27416	25.7142	up	up	correct
SOJD.US	SOJD	20201215	27.27	27.29	27.18	27.2	76900	25.9669	down	down	correct
SOJE.US	SOJE	20201215	26	26.13	25.91	26.13	82100	25.6043	up	up	correct
SOL.US	ReneSola Ltd	20201215	6.91	8.48	6.57	8.18	7813413	8.18	up	up	correct
SOLN.US	Southern Co	20201215	50.51	51.26	50.51	51.05	201200	47.7968	up	down	incorrect
SON.US	Sonoco Products Company	20201215	60.2	60.79	59.77	60.15	402410	58.4601	down	down	correct
SONY.US	Sony Group Corporation	20201215	93.8	94.643	93.55	94.15	825176	94.15	up	up	correct
SOR.US	Source Capital Inc	20201215	41	41	40.175	40.4	24223	36.4002	down	down	correct
SOS.US	SOS Limited	20201215	2.1	2.39	2.02	2.2	826031	2.2	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20201215	70.02	71.36	69.25	71.23	237295	69.8924	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20201215	26.91	27.05	24.38	24.51	30830900	24.51	down	down	correct
SPE.US	Special Opportunities Fund Inc	20201215	13.94	13.95	13.793	13.95	25933	12.3019	up	down	incorrect
SPG.US	Simon Property Group Inc	20201215	88.44	89.76	87.221	89.74	5302251	84.5687	up	up	correct
SPGI.US	S&P Global Inc	20201215	324.79	326.68	323.2601	323.84	1207606	321.3274	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201215	15.25	15.5999	15.25	15.49	346410	14.2921	up	up	correct
SPIR.US	Spire Corporation	20201215	0.202	0.211	0.202	0.209	3435	0.209	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201215	8.98	8.98	8.86	8.88	26300	8.88	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20201215	9.56	9.6	9.48	9.55	317475	9.55	down	down	correct
SPOT.US	Spotify Technology S.A	20201215	324.07	330.82	320.501	326.97	2198600	326.97	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201215	36.52	37.67	35.62	37.57	3007672	37.5366	up	up	correct
SPXC.US	SPX Corporation	20201215	53.73	54.48	52.94	54.41	283866	54.41	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201215	14.81	14.92	14.81	14.92	75506	14.1126	up	up	correct
SQ.US	Square Inc	20201215	218.415	221.72	216.73	219.99	5713600	219.99	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201215	45.6679	46.8593	44.7844	46.4125	1014320	45.8839	up	down	incorrect
SQNS.US	Sequans Communications S.A	20201215	5.42	5.55	5.33	5.41	268000	5.41	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201215	24.73	27.45	23.509	26.25	75800	26.25	up	up	correct
SR.US	Spire Inc	20201215	65.88	67.46	65.25	67.44	212177	64.8801	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20201215	40.39	41.36	39.77	41.31	703747	39.0179	up	up	correct
SRE.US	Sempra	20201215	128.95	131.5	128.1	130.95	1665830	125.5779	up	up	correct
SREA.US	Sempra Energy	20201215	27.44	27.6	27.34	27.6	35318	26.1794	up	up	correct
SRG.US	Seritage Growth Properties	20201215	14.7	15.57	14.32	15.38	894200	15.38	up	up	correct
SRI.US	Stoneridge Inc	20201215	30.83	31	30.1	30.3	188177	30.3	down	down	correct
SRL.US	Scully Royalty Ltd	20201215	4.86	4.93	4.78	4.93	4855	4.5648	up	up	correct
SRLP.US	Sprague Resources LP	20201215	19.33	19.44	19	19.25	35049	17.3298	down	down	correct
SRT.US	StarTek Inc	20201215	7.96	8	7.91	7.93	40100	7.93	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201215	22.66	23.257	22.6453	23.22	21635	22.0694	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20201215	91.29	92.48	90.66	92.41	263788	91.5619	up	up	correct
SSL.US	Sasol Limited	20201215	8.99	9.26	8.775	9.22	678375	9.22	up	up	correct
SSTK.US	Shutterstock Inc	20201215	66.97	68.598	66.97	68.17	278899	67.6023	up	up	correct
ST.US	Sensata Technologies Holding plc	20201215	50.39	51.19	49.95	50.97	1173577	50.97	up	down	incorrect
STAG.US	STAG Industrial Inc	20201215	30.5	31.12	30.26	31.11	1309326	29.9024	up	up	correct
STAR.US	PI	20201215	25.05	25.05	24.97	25	8021	23.2226	down	down	correct
STC.US	Stewart Information Services Corporation	20201215	47.96	50.88	47.654	50.54	422175	49.4358	up	down	incorrect
STE.US	STERIS plc	20201215	187.5	190.68	186.5575	188.24	441360	186.7089	up	up	correct
STEM.US	Stem Inc	20201215	17.75	17.77	16.95	17.32	2560200	17.32	down	up	incorrect
STG.US	Sunlands Technology Group	20201215	1.08	1.105	1.06	1.07	103292	13.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201215	27	27.14	26.83	26.99	53661	25.5321	down	down	correct
STL.US	Sterling Bancorp	20201215	17.32	17.63	17.1	17.59	2081218	17.3744	up	up	correct
STLA.US	Stellantis N.V	20201215	16.0877	16.3045	16.0406	16.2573	1933020	13.7065	up	up	correct
STM.US	STMicroelectronics N.V	20201215	35.91	36.81	35.91	36.59	3854577	36.3947	up	up	correct
STN.US	Stantec Inc	20201215	32.44	32.79	32.17	32.58	54144	32.1502	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20201215	12.15	12.36	11.88	12.16	1844920	11.8573	up	up	correct
STON.US	StoneMor Inc	20201215	1.54	1.67	1.52	1.6	164200	1.6	up	up	correct
STOR.US	STORE Capital Corporation	20201215	32.52	33.18	32.05	33.17	2724430	31.7579	up	up	correct
STT.US	State Street Corporation	20201215	71.82	72.49	70.59	71.79	1573240	69.9333	down	down	correct
STWD.US	Starwood Property Trust Inc	20201215	19.07	19.47	18.91	19.46	2813700	17.9414	up	up	correct
STZ.US	Constellation Brands Inc	20201215	207.84	214.815	207.76	212.25	1814751	209.4264	up	up	correct
SU.US	Suncor Energy Inc	20201215	18.24	18.455	17.735	18.04	8274256	17.3683	down	down	correct
SUI.US	Sun Communities Inc	20201215	144.7	148.77	141.87	148.7	953279	145.7474	up	up	correct
SUM.US	Summit Materials Inc	20201215	19.37	19.65	18.95	19.59	703833	19.59	up	up	correct
SUN.US	Sunoco LP	20201215	30.05	30.24	29.3901	29.78	280713	27.2123	down	down	correct
SUP.US	Superior Industries International Inc	20201215	4.4	4.67	4.38	4.54	391100	4.54	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201215	2.05	2.15	2.03	2.14	306680	2.1072	up	up	correct
SUZ.US	Suzano S.A	20201215	10.37	10.64	10.2439	10.58	442352	10.58	up	up	correct
SWCH.US	Switch Inc	20201215	15.66	15.7263	15.47	15.57	1343739	15.4137	down	down	correct
SWI.US	SolarWinds Corporation	20201215	19.11	19.14	17.93	18.06	3715717	17.6391	down	down	correct
SWK.US	Stanley Black & Decker Inc	20201215	172.14	176.555	171.71	176.33	1159337	173.6218	up	up	correct
SWM.US	Schweitzer	20201215	39.54	41.525	39.24	41.24	233122	39.4724	up	up	correct
SWN.US	Southwestern Energy Company	20201215	3.28	3.3	3.19	3.26	11061900	3.26	down	down	correct
SWT.US	Stanley Black Decker Inc	20201215	105.79	108.78	105.31	108.78	18300	103.9184	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20201215	64.28	65.13	63.65	64.96	342287	62.7711	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201215	8.795	8.85	8.7788	8.78	10943	8.1317	down	down	correct
SXC.US	SunCoke Energy Inc	20201215	4.99	5.06	4.75	5.01	790802	4.8382	up	up	correct
SXI.US	Standex International Corporation	20201215	76	77.68	75.08	77.49	61260	76.7188	up	up	correct
SXT.US	Sensient Technologies Corporation	20201215	72.67	73.08	71.61	72.89	276737	71.5125	up	up	correct
SYF.US	Synchrony Financial	20201215	32.35	32.76	31.7	32.73	4375068	32.0709	up	up	correct
SYK.US	Stryker Corporation	20201215	233.82	235.7958	230.56	234.06	1016908	231.7303	up	up	correct
SYY.US	Sysco Corporation	20201215	73.88	74.7	72.8	74.31	2728664	72.5859	up	up	correct
SZC.US	The Cushing Renaissance Fund	20201215	36.16	36.7599	36.16	36.68	12842	34.8294	up	down	incorrect
T.US	PC	20201215	26.26	26.36	26.19	26.36	109284	25.1793	up	up	correct
TAC.US	TransAlta Corporation	20201215	7.02	7.24	7	7.17	314507	7.0865	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201215	18.7	18.8	18.45	18.78	2001500	18.78	up	down	incorrect
TAL.US	TAL Education Group	20201215	68.73	69.55	68.55	69.13	2745086	69.13	up	up	correct
TALO.US	Talos Energy Inc	20201215	9.33	9.38	8.84	8.91	1331300	8.91	down	down	correct
TAP.US	Molson Coors Beverage Company	20201215	46.33	46.39	45.7	46.03	1518054	45.3449	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20201215	72.4	72.4	69.37	69.61	36600	69.61	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201215	27.13	27.23	27.08	27.23	71819	25.8884	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20201215	27.64	27.74	27.59	27.67	55013	26.2823	up	up	correct
TBI.US	TrueBlue Inc	20201215	18.76	19.11	18.37	18.94	131666	18.94	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201215	25.81	26.87	25.81	26.19	1171	26.19	up	up	correct
TCN.US	Tricon Capital Group Inc	20201215	9.1992	9.1992	9.1992	9.1992	243	8.9605
TCS.US	The Container Store Group Inc	20201215	10.4	10.94	10.19	10.81	825900	10.81	up	down	incorrect
TD.US	The Toronto	20201215	56.42	56.82	56.32	56.65	611963	54.5077	up	up	correct
TDC.US	Teradata Corporation	20201215	23.3	23.32	22.93	23.26	556329	23.26	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20201215	22.14	22.19	22.01	22.08	71573	19.6003	down	down	correct
TDG.US	TransDigm Group Incorporated	20201215	599.49	618.64	595.86	613.74	358515	613.74	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201215	25.6	25.685	25.545	25.57	34985	25.133	down	down	correct
TDOC.US	Teladoc Health Inc	20201215	196.09	198.19	193.47	196.11	1870700	196.11	up	up	correct
TDS.US	Telephone and Data Systems Inc	20201215	18.92	19.23	18.68	19.1	856050	18.4982	up	up	correct
TDW.US	Tidewater Inc	20201215	9.62	9.78	9.5	9.54	386897	9.5291	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20201215	383.24	387.45	381.24	387.38	222011	387.38	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201215	13.3	13.43	13.23	13.25	82700	12.3701	down	down	correct
TECK.US	Teck Resources Limited	20201215	17.93	18.61	17.88	18.59	7234343	18.4687	up	up	correct
TEF.US	Telefónica S.A	20201215	4.24	4.29	4.22	4.27	1760633	3.9109	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20201215	7.83	7.9	7.8	7.9	119305	7.1626	up	up	correct
TEL.US	TE Connectivity Ltd	20201215	118.44	118.81	116.97	117.91	2818500	116.288	down	down	correct
TEN.US	Tenneco Inc	20201215	10.1	10.375	9.75	10.36	1013961	10.36	up	up	correct
TEO.US	Telecom Argentina S.A	20201215	8.14	8.27	7.96	8.06	187300	8.06	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20201215	10.32	10.455	10.14	10.44	5536459	10.44	up	up	correct
TEX.US	Terex Corporation	20201215	35.3	36.76	34.86	36.74	562635	36.378	up	up	correct
TFC.US	Truist Financial Corporation	20201215	46.27	46.94	45.72	46.72	5146307	45.2658	up	up	correct
TFII.US	TFI International Inc	20201215	53.44	53.7	52.895	53.36	99815	52.7298	down	down	correct
TFX.US	Teleflex Incorporated	20201215	385.58	393.74	382.34	392.68	240853	391.2447	up	up	correct
TG.US	Tredegar Corporation	20201215	19.6	20.04	19.32	19.7	424377	13.478	up	up	correct
TGH.US	Textainer Group Holdings Limited	20201215	19.2	19.59	18.83	19.54	239142	19.3892	up	down	incorrect
TGI.US	Triumph Group Inc	20201215	14.3	14.82	13.65	14.74	925913	14.74	up	up	correct
TGNA.US	TEGNA Inc	20201215	14.25	14.38	14	14.3	4348835	14.0332	up	up	correct
TGP.US	Teekay LNG Partners L.P	20201215	12.17	12.27	12	12.12	285085	11.2246	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20201215	5.64	6	5.59	5.94	180600	5.94	up	up	correct
TGT.US	Target Corporation	20201215	170.65	172.78	170.65	171.41	3490127	169.0881	up	up	correct
THC.US	Tenet Healthcare Corporation	20201215	42.35	42.63	40.55	42.3	1449583	42.3	down	down	correct
THG.US	The Hanover Insurance Group Inc	20201215	116.92	118.25	115.79	118.2	139620	115.0178	up	up	correct
THO.US	Thor Industries Inc	20201215	93.31	97.37	91.58	97.33	750538	95.8923	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201215	19.9	20.05	19.85	20.03	94231	18.8724	up	up	correct
THR.US	Thermon Group Holdings Inc	20201215	16.73	16.7714	16.1201	16.58	109993	16.58	down	down	correct
THS.US	TreeHouse Foods Inc	20201215	43.71	43.71	42.31	42.83	656826	42.83	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20201215	15.75	15.89	15.66	15.8	98807	14.5129	up	down	incorrect
TIMB.US	W	20201215	13.88	14.22	13.74	14.05	670964	13.6122	up	up	correct
TISI.US	Team Inc	20201215	10.15	10.48	9.99	10.42	123007	10.42	up	down	incorrect
TJX.US	The TJX Companies Inc	20201215	66.42	66.76	65.61	66.74	5923449	65.7618	up	down	incorrect
TK.US	Teekay Corporation	20201215	2.75	2.78	2.64	2.75	497900	2.75
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201215	5.04	5.08	4.99	5.02	312667	4.6464	down	down	correct
TKR.US	The Timken Company	20201215	77.3	78.51	77.05	78.35	458271	77.1425	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201215	23.9	24.29	23.9	24.18	253501	23.0657	up	up	correct
TLYS.US	Tilly's Inc	20201215	8.48	8.85	8.3826	8.68	241288	7.6576	up	up	correct
TM.US	Toyota Motor Corporation	20201215	153.47	153.47	151.9	152.85	286082	150.4326	down	down	correct
TME.US	Tencent Music Entertainment Group	20201215	18.96	19.14	18.46	19.05	5717100	19.05	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201215	25.4	25.67	25.12	25.66	873704	25.66	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20201215	469.79	473.48	465.24	470.98	1129774	470.0371	up	up	correct
TMST.US	TimkenSteel Corporation	20201215	4.94	5.11	4.8	5.03	220520	5.03	up	up	correct
TMX.US	Terminix Global Holdings Inc	20201215	49.54	50.7	49	50.7	1790548	50.7	up	down	incorrect
TNC.US	Tennant Company	20201215	70.97	70.97	69.035	70.31	121776	69.4774	down	down	correct
TNET.US	TriNet Group Inc	20201215	79	81	78.85	80.05	249175	80.05	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20201215	11.91	12.2	11.74	12.07	280903	12.07	up	down	incorrect
TNL.US	Travel + Leisure Co	20201215	42.87	44.2372	42.31	44.04	452619	43.082	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20201215	9.8	9.8	9.54	9.7	89915	9.5808	down	down	correct
TOL.US	Toll Brothers Inc	20201215	45.13	45.53	44.585	45.01	2043149	44.5006	down	down	correct
TPB.US	Turning Point Brands Inc	20201215	42.55	43.35	41.83	42.03	167400	41.7718	down	down	correct
TPC.US	Tutor Perini Corporation	20201215	13.48	13.62	13.01	13.53	325365	13.53	up	up	correct
TPGY.US	WS	20201215	21.77	22.42	18.81	19	3029316	19	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20201215	16.93	17.17	16.76	17.11	1686207	17.11	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20201215	684	702	684	700	33601	693.9832	up	up	correct
TPR.US	Tapestry Inc	20201215	29.77	29.85	29.14	29.72	3119220	29.3472	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201215	12.4	12.57	12.35	12.5	132366	11.3501	up	up	correct
TPX.US	Tempur Sealy International Inc	20201215	26.47	27.42	26.18	27.33	2267986	27.1119	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201215	11.32	11.62	11.32	11.47	29460	10.8536	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20201215	30.76	30.79	29.99	30.1	170703	28.8175	down	down	correct
TRC.US	Tejon Ranch Co	20201215	14.77	14.95	14.54	14.92	75507	14.92	up	up	correct
TREB.US	WS	20201215	10.5	10.55	10.3	10.4	283785	10.4	down	down	correct
TREC.US	Trecora Resources	20201215	7.02	7.15	7	7.13	36098	7.13	up	up	correct
TREX.US	Trex Company Inc	20201215	80	83.51	79.87	82.97	893498	82.97	up	up	correct
TRGP.US	Targa Resources Corp	20201215	27.5	28.2	27.09	28.18	1745522	27.8819	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20201215	80.55	81.22	80.45	80.93	250363	79.6612	up	down	incorrect
TRN.US	Trinity Industries Inc	20201215	25.37	25.95	25.05	25.94	798328	25.1722	up	up	correct
TRNO.US	Terreno Realty Corporation	20201215	55.97	56.86	54.94	56.81	491973	55.7465	up	down	incorrect
TROX.US	Tronox Holdings plc	20201215	13.23	13.47	12.78	13.31	1203667	13.0758	up	up	correct
TRP.US	TC Energy Corporation	20201215	44.5	45.02	44.2	44.88	1673527	41.756	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20201215	11.83	12.05	11.52	11.89	910779	11.89	up	up	correct
TRTN.US	Triton International Limited	20201215	48	48.9295	47.58	48.88	556821	46.8698	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201215	10.94	11.05	10.7127	10.92	342088	10.0204	down	down	correct
TRU.US	TransUnion	20201215	98.06	99.91	97.34	99.41	1201700	99.0782	up	up	correct
TRV.US	The Travelers Companies Inc	20201215	134.71	137.32	134.32	137.26	975580	134.2228	up	up	correct
TS.US	Tenaris S.A	20201215	16.35	16.765	16.26	16.66	1348961	16.257	up	up	correct
TSE.US	Trinseo S.A	20201215	42.28	43.78	42.1	43.75	472960	43.3148	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20201215	5.73	5.76	5.71	5.75	135145	5.5501	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201215	20.51	20.8	20.49	20.58	327324	17.5366	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201215	105.68	106.38	104.42	105.09	7403995	103.4451	down	down	correct
TSN.US	Tyson Foods Inc	20201215	70.03	70.14	68.01	68.25	2227297	66.6655	down	down	correct
TSQ.US	Townsquare Media Inc	20201215	7.77	8.17	7.7	7.7575	80617	7.7575	down	down	correct
TT.US	Trane Technologies plc	20201215	139.49	140.64	138.41	140.38	1497146	138.5505	up	up	correct
TTC.US	The Toro Company	20201215	91.89	93.15	91.89	92.56	519425	91.317	up	up	correct
TTE.US	TotalEnergies SE	20201215	44.42	44.94	44.01	44.9	1704029	41.9255	up	up	correct
TTI.US	TETRA Technologies Inc	20201215	0.74	0.8	0.74	0.8	864600	0.8	up	up	correct
TTM.US	Tata Motors Limited	20201215	12.15	12.35	12.13	12.34	957366	12.34	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201215	18.11	18.23	17.8313	18.23	7317	17.3925	up	up	correct
TU.US	TELUS Corporation	20201215	20	20.17	19.88	20.08	675257	18.983	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20201215	10.8	11.11	10.45	10.98	388400	10.98	up	up	correct
TUP.US	Tupperware Brands Corporation	20201215	30.64	31.67	28.94	31.32	1534873	31.32	up	up	correct
TV.US	Grupo Televisa S.A.B	20201215	7.97	8.255	7.9485	8.22	712683	8.1636	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201215	26.33	26.66	26.33	26.46	8628	25.9183	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201215	26.4799	26.4799	26.29	26.41	3112	25.8525	down	down	correct
TWI.US	Titan International Inc	20201215	4.3	4.59	4.26	4.51	697373	4.51	up	up	correct
TWLO.US	Twilio Inc	20201215	349.75	356.87	342.13	345.1	2370200	345.1	down	down	correct
TWN.US	The Taiwan Fund Inc	20201215	28.12	28.39	27.95	28.21	7231	23.1438	up	down	incorrect
TWND.US	WS	20201215	10.16	10.16	9.97	10.04	118446	10.04	down	down	correct
TWO.US	Two Harbors Investment Corp	20201215	6.59	6.66	6.52	6.64	2880575	6.0239	up	down	incorrect
TWTR.US	Twitter Inc	20201215	52.02	52.96	51.61	52.82	10868670	52.82	up	up	correct
TX.US	Ternium S.A	20201215	30.03	30.86	29.85	30.64	504165	28.4765	up	up	correct
TXT.US	Textron Inc	20201215	47.03	48.105	46.51	48.06	986516	48.0016	up	up	correct
TY.US	Tri	20201215	29.24	29.39	29.06	29.24	40927	28.3275
TYG.US	Tortoise Energy Infrastructure Corporation	20201215	21.44	21.9	21.28	21.78	149103	20.5997	up	down	incorrect
TYL.US	Tyler Technologies Inc	20201215	448.24	452.39	446.23	452.34	230304	452.34	up	up	correct
U.US	Unity Software Inc	20201215	150	150.01	142.33	144.58	1461100	144.58	down	down	correct
UA.US	Under Armour Inc	20201215	15.15	15.46	15.15	15.45	2524900	15.45	up	up	correct
UAA.US	Under Armour Inc	20201215	17.34	17.69	17.28	17.67	4969367	17.67	up	up	correct
UAN.US	CVR Partners LP	20201215	14.29	15.39	14.23	14.23	61730	13.2851	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20201215	14.59	15	14.32	15	137586	14.3856	up	up	correct
UBER.US	Uber Technologies Inc	20201215	52.12	52.825	50.87	51	17504700	51	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20201215	12.8	12.97	12.42	12.907	15261	12.35	up	up	correct
UBS.US	UBS Group AG	20201215	14.19	14.31	14.08	14.3	2896385	13.9728	up	up	correct
UDR.US	UDR Inc	20201215	37.74	38.4	37.13	38.39	2039050	37.1944	up	up	correct
UE.US	Urban Edge Properties	20201215	13.89	14.27	13.78	14.27	1550668	13.3423	up	up	correct
UFI.US	Unifi Inc	20201215	17.67	18.7	17.63	18.44	132600	18.44	up	up	correct
UFS.US	Domtar Corporation	20201215	30.74	31.35	30.57	31.34	428933	31.34	up	up	correct
UGI.US	UGI Corporation	20201215	35.12	36.455	34.88	36.35	872600	35.2481	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201215	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201215	4.66	4.675	4.5759	4.61	1469156	4.4434	down	down	correct
UHS.US	Universal Health Services Inc	20201215	136	137.45	133.3408	135.67	678037	134.9008	down	down	correct
UHT.US	Universal Health Realty Income Trust	20201215	70.16	72	69.24	71.88	58982	68.1539	up	up	correct
UI.US	Ubiquiti Inc	20201215	253.25	260.98	250.7966	257.34	49947	255.6854	up	up	correct
UIS.US	Unisys Corporation	20201215	17.34	18.08	17.315	18.02	489781	18.02	up	up	correct
UL.US	Unilever PLC	20201215	58.37	58.55	57.9	58.32	2086888	56.251	down	down	correct
UMC.US	United Microelectronics Corporation	20201215	7.93	8.03	7.89	7.94	4532113	7.6976	up	up	correct
UMH.US	UMH Properties Inc	20201215	15.65	15.93	15.46	15.92	221985	15.353	up	up	correct
UNF.US	UniFirst Corporation	20201215	204.17	206.16	199.67	206.01	129327	205.0337	up	up	correct
UNFI.US	United Natural Foods Inc	20201215	15.32	15.345	14.55	15.11	1791750	15.11	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20201215	339.14	341.01	337.04	339.67	2616862	334.9604	up	up	correct
UNM.US	Unum Group	20201215	22.68	22.845	22.22	22.74	2904712	21.7707	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20201215	27.44	27.44	27.06	27.22	22549	25.672	down	down	correct
UNP.US	Union Pacific Corporation	20201215	198.81	201.42	197.46	200.3	1959504	196.5297	up	up	correct
UNVR.US	Univar Solutions Inc	20201215	18.2	18.52	17.97	18.52	1003400	18.52	up	up	correct
UP.US	Wheels Up Experience Inc	20201215	9.87	9.95	9.86	9.95	214900	9.95	up	down	incorrect
UPH.US	UpHealth Inc	20201215	10.35	10.38	10.15	10.22	1499823	10.22	down	down	correct
UPS.US	United Parcel Service Inc	20201215	167.1	168.39	166.14	167.17	2556870	163.6487	up	up	correct
URI.US	United Rentals Inc	20201215	231.73	239.67	231.01	238.98	770147	238.98	up	up	correct
USA.US	Liberty All	20201215	6.71	6.78	6.69	6.78	487291	6.156	up	up	correct
USAC.US	USA Compression Partners LP	20201215	12.76	12.88	12.56	12.68	87189	11.4953	down	down	correct
USB.US	U.S. Bancorp	20201215	45.13	45.27	44.495	45.19	5789136	43.7801	up	up	correct
USDP.US	USD Partners LP	20201215	3.76	3.82	3.51	3.71	185623	3.4388	down	up	incorrect
USFD.US	US Foods Holding Corp	20201215	32.67	33.39	31.97	33.32	1397900	33.32	up	up	correct
USM.US	United States Cellular Corporation	20201215	31.12	31.57	30.86	31.39	194876	31.39	up	up	correct
USNA.US	USANA Health Sciences Inc	20201215	75.86	76.48	75.12	76.17	75927	76.17	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20201215	113.9	118.89	112.01	118.34	124452	116.7893	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20201215	6.8	6.945	6.67	6.89	229800	6.89	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201215	25.89	25.89	25.61	25.83	217559	24.1819	down	down	correct
UTI.US	Universal Technical Institute Inc	20201215	6.27	6.4	6.12	6.35	57537	6.35	up	up	correct
UTL.US	Unitil Corporation	20201215	42.67	43.89	42.54	43.82	61642	42.4239	up	down	incorrect
UTZ.US	WS	20201215	19.65	20.89	19.55	20.55	1092162	20.55	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20201215	15.17	15.48	14.96	15.41	194677	14.7926	up	up	correct
UVV.US	Universal Corporation	20201215	50.35	51.28	50.06	51.04	110028	48.2184	up	up	correct
UZD.US	UZD	20201215	26.94	27.0708	26.91	27.05	43862	25.5007	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20201215	25.28	25.33	25.17	25.19	1016100	24.525	down	down	correct
V.US	Visa Inc	20201215	208.54	209.44	206.16	208.36	9799032	207.0879	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201215	132.29	135.89	129.28	135.86	231907	134.9188	up	up	correct
VALE.US	Vale S.A.	20201215	16.75	16.77	16.56	16.67	16443010	14.1492	down	down	correct
VAPO.US	Vapotherm Inc	20201215	27.08	27.53	26.4	27.38	323100	27.38	up	up	correct
VATE.US	Innovate Corp	20201215	3.66	3.79	3.4008	3.52	853865	3.52	down	down	correct
VBF.US	Invesco Bond Fund	20201215	20.19	20.41	20.1259	20.26	30603	19.6001	up	up	correct
VCIF.US	Vertical Capital Income Fund	20201215	10.08	10.22	10.08	10.1601	17651	9.0286	up	up	correct
VCRA.US	Vocera Communications Inc	20201215	34.92	35.27	34.28	35.25	151196	35.25	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20201215	12.88	12.91	12.88	12.88	118311	12.35
VEC.US	Vectrus Inc	20201215	48.48	48.48	47.71	48.22	126400	48.22	down	down	correct
VEDL.US	Vedanta Limited	20201215	7.82	8.055	7.82	8.01	657291	7.546	up	up	correct
VEEV.US	Veeva Systems Inc	20201215	264.86	274	264.19	269.09	874089	269.09	up	up	correct
VEL.US	Velocity Financial Inc	20201215	5.926	6.36	5.9	6.26	55500	6.26	up	up	correct
VER.US	VEREIT Inc	20201215	7.57	7.68	7.46	7.68	6342631	36.8043	up	up	correct
VET.US	Vermilion Energy Inc	20201215	5.06	5.1	4.89	4.98	1820862	4.98	down	down	correct
VFC.US	V.F. Corporation	20201215	86.88	87.473	85.85	87.25	2803463	85.0446	up	down	incorrect
VGI.US	Virtus Global Multi	20201215	11.56	11.77	11.56	11.7	31866	10.7094	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201215	13.03	13.05	12.97	12.97	87394	12.3702	down	down	correct
VGR.US	Vector Group Ltd	20201215	12.82	12.97	12.66	12.81	711252	11.9216	down	down	correct
VHC.US	VirnetX Holding Corp	20201215	5.22	5.3	5.18	5.29	255942	5.29	up	up	correct
VHI.US	Valhi Inc	20201215	17.29	17.3	16.73	17.01	12098	16.7836	down	down	correct
VIAO.US	VIA optronics AG	20201215	12.19	13	12	13	64100	13	up	down	incorrect
VICI.US	VICI Properties Inc	20201215	25.4	26.19	25.255	26.11	4544161	24.5886	up	up	correct
VIIX.US	VelocityShares VIX Short	20201215	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201215	25.33	25.49	24.68	24.94	3779371	24.94	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201215	2.76	2.864	2.73	2.75	108400	2.75	down	down	correct
VIV.US	Telefônica Brasil S.A	20201215	8.89	9.08	8.8	9.04	1796454	8.2747	up	up	correct
VKQ.US	Invesco Municipal Trust	20201215	12.8	12.8	12.66	12.67	223803	12.0859	down	down	correct
VLO.US	Valero Energy Corporation	20201215	57.17	58.33	56.17	57.48	3526944	54.4144	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201215	11.35	11.5	11.1	11.47	318540	11.47	up	down	incorrect
VLT.US	Invesco High Income Trust II	20201215	13.44	13.5	13.4	13.4	13887	12.362	down	down	correct
VLTA.US	WT	20201215	2.87	2.87	2.39	2.52	316027	2.52	down	down	correct
VMC.US	Vulcan Materials Company	20201215	136.31	137.92	134.53	137.44	1040380	136.3424	up	up	correct
VMI.US	Valmont Industries Inc	20201215	170.23	174	170.23	173.83	107658	171.9021	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20201215	12.78	12.84	12.78	12.79	80100	12.1978	up	up	correct
VNCE.US	Vince Holding Corp	20201215	7.01	7.1573	6	6.17	42153	6.17	down	down	correct
VNE.US	Veoneer Inc	20201215	22.18	22.33	21.68	21.78	1222000	21.78	down	down	correct
VNO.US	Vornado Realty Trust	20201215	38.3	38.9	37.78	38.78	2682860	36.9112	up	up	correct
VNT.US	Vontier Corporation	20201215	32.26	33.04	31.92	32.78	1653400	32.7082	up	up	correct
VNTR.US	Venator Materials PLC	20201215	3.05	3.08	2.91	3	301200	3	down	down	correct
VOC.US	VOC Energy Trust	20201215	2.4	2.49	2.38	2.485	54701	2.205	up	up	correct
VOYA.US	Voya Financial Inc	20201215	57.89	57.97	56.86	57.46	735182	57.0177	down	down	correct
VPG.US	Vishay Precision Group Inc	20201215	30.28	30.89	29.95	30.76	49421	30.76	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201215	12.47	12.52	12.47	12.5	35378	11.9454	up	down	incorrect
VRS.US	Verso Corporation	20201215	12.02	12.48	11.95	12.43	338574	12.0588	up	up	correct
VRT.US	Vertiv Holdings Co	20201215	19.22	19.26	18.93	19	2411100	18.9927	down	down	correct
VRTV.US	Veritiv Corporation	20201215	18.9	19.15	18.37	18.62	114063	18.62	down	down	correct
VSH.US	Vishay Intertechnology Inc	20201215	19.36	19.74	19.21	19.72	840185	19.3797	up	up	correct
VST.US	Vistra Corp	20201215	18.2	18.515	17.96	18.46	4275138	17.8803	up	up	correct
VSTO.US	Vista Outdoor Inc	20201215	19.84	21	19.6601	20.97	1431792	20.97	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201215	10.3	10.34	10.294	10.33	383501	9.6756	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201215	12.55	12.62	12.52	12.56	59449	12.0433	up	up	correct
VTOL.US	Bristow Group Inc	20201215	29.82	30.82	29.2	30.35	146479	30.35	up	up	correct
VTR.US	Ventas Inc	20201215	48.29	49.98	47.47	49.95	2086367	48.3128	up	up	correct
VVI.US	Viad Corp	20201215	32.74	33.84	32.05	33.78	114726	33.78	up	up	correct
VVNT.US	WS	20201215	21.5	21.73	21.21	21.35	379669	21.35	down	down	correct
VVR.US	Invesco Senior Income Trust	20201215	3.89	3.91	3.89	3.89	496713	3.6201
VVV.US	Valvoline Inc	20201215	23.12	23.5	23.06	23.34	1430384	23.0394	up	up	correct
VYGG.US	WS	20201215	10.55	10.55	10.35	10.45	292404	10.45	down	up	incorrect
VZ.US	Verizon Communications Inc	20201215	60.07	60.74	59.97	60.55	15877173	57.9261	up	up	correct
W.US	Wayfair Inc	20201215	255.4	274.66	253.71	272.23	2386236	272.23	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201215	74.15	74.99	73.8	74.69	1533487	74.2793	up	up	correct
WAL.US	Western Alliance Bancorporation	20201215	59.31	59.98	58.515	59.65	762178	58.9424	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201215	25.72	25.84	25.72	25.79	11931	24.6322	up	up	correct
WAT.US	Waters Corporation	20201215	241.28	244.67	240.5964	244.27	269381	244.27	up	up	correct
WBK.US	Westpac Banking Corporation	20201215	15.02	15.22	15.02	15.13	107034	14.4055	up	up	correct
WBS.US	Webster Financial Corporation	20201215	42.17	43.11	41.61	43.01	630371	41.7031	up	up	correct
WBT.US	Welbilt Inc	20201215	11.11	11.7	11.08	11.59	1278500	11.59	up	up	correct
WCC.US	WESCO International Inc	20201215	74.78	77.04	74.61	76.99	437396	76.99	up	up	correct
WCN.US	Waste Connections Inc	20201215	101.88	102.9699	101.61	102.67	1032366	101.9485	up	down	incorrect
WD.US	Walker & Dunlop Inc	20201215	87.2	92.38	87.17	90.73	235776	89.0624	up	up	correct
WE.US	WeWork Inc	20201215	10.33	10.37	10.09	10.13	182999	10.13	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20201215	14.02	14.07	14.02	14.05	15590	13.2326	up	up	correct
WEC.US	WEC Energy Group Inc	20201215	92	93.75	91.18	92.92	1122618	90.2008	up	down	incorrect
WEI.US	Weidai Ltd	20201215	1.49	1.5	1.35	1.41	1242221	1.41	down	down	correct
WELL.US	Welltower Inc	20201215	63.67	65.9	62.87	65.87	2409207	63.8247	up	up	correct
WES.US	Western Midstream Partners LP	20201215	14.51	15.05	14.1	14.93	2152731	13.9625	up	up	correct
WEX.US	WEX Inc	20201215	190.32	204.35	188.98	204.33	881946	204.33	up	down	incorrect
WF.US	Woori Financial Group Inc	20201215	27.85	27.92	27.41	27.8	19695	26.5043	down	down	correct
WFC.US	Wells Fargo & Company	20201215	29.13	29.77	28.9	29.73	38888856	29.3303	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20201215	65.84	66.88	65.44	66.88	1900	66.0478	up	down	incorrect
WGO.US	Winnebago Industries Inc	20201215	58.56	61.78	57.92	61.7	764082	61.2193	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20201215	55.99	57.31	55.51	57.28	441300	56.6122	up	up	correct
WHD.US	Cactus Inc	20201215	27	28.18	26.72	28.15	258976	27.9229	up	up	correct
WHG.US	Westwood Holdings Group Inc	20201215	12.9	13.22	12.6	12.89	22288	11.4196	down	down	correct
WHR.US	Whirlpool Corporation	20201215	184.97	189.43	183.77	188.63	600093	184.0355	up	up	correct
WIA.US	Western Asset Inflation	20201215	13.4	13.49	13.4	13.46	33967	11.4908	up	up	correct
WIT.US	Wipro Limited	20201215	5.32	5.415	5.26	5.41	1722094	5.3988	up	up	correct
WIW.US	Western Asset Inflation	20201215	12.06	12.1099	12.05	12.09	97654	11.2292	up	down	incorrect
WK.US	Workiva Inc	20201215	79.06	81.14	78.805	80.42	354818	80.42	up	up	correct
WLK.US	Westlake Chemical Corporation	20201215	82.14	82.83	81.02	81.72	233137	80.7013	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20201215	21.15	21.15	20.5	21.01	448451	19.5316	down	up	incorrect
WLL.US	Whiting Petroleum Corporation	20201215	23.77	24.2154	22.94	23.84	514691	23.84	up	up	correct
WM.US	Waste Management Inc	20201215	116.03	116.82	115.56	116.78	1479680	114.9144	up	up	correct
WMB.US	The Williams Companies Inc	20201215	21.7	22.53	21.64	22.33	11672274	20.9608	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201215	3.38	3.38	3.24	3.37	796675	3.1181	down	down	correct
WMK.US	Weis Markets Inc	20201215	49.58	50.28	49.45	49.98	67212	48.869	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20201215	73.58	75.891	73.58	75.63	459359	75.3577	up	up	correct
WMT.US	Walmart Inc	20201215	145.52	146.36	144.86	145.58	10631500	143.3011	up	down	incorrect
WNC.US	Wabash National Corporation	20201215	17.31	17.74	17.17	17.69	688773	17.3465	up	up	correct
WNS.US	WNS (Holdings) Limited	20201215	69.34	69.98	68.33	69.58	172416	69.58	up	up	correct
WOLF.US	Wolfspeed Inc	20201215	92.72	93.99	90.33	91.83	1182192	91.83	down	up	incorrect
WOR.US	Worthington Industries Inc	20201215	51.54	54.17	51.54	53.93	287546	52.952	up	up	correct
WOW.US	WideOpenWest Inc	20201215	9.16	9.4	9.035	9.33	237500	9.33	up	up	correct
WPC.US	W. P. Carey Inc	20201215	69.53	70.93	69.2	70.92	883151	66.9428	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20201215	41.07	41.77	40.89	41.45	1509157	40.9047	up	up	correct
WPP.US	WPP plc	20201215	51.97	52.86	51.66	52.82	127535	51.42	up	up	correct
WRB.US	W. R. Berkley Corporation	20201215	64.56	65.98	64.22	65.77	510716	64.0415	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20201215	23.22	23.82	22.86	23.8	381047	22.5758	up	up	correct
WRI.US	Weingarten Realty Investors	20201215	22.15	23.16	22.14	23.14	718925	21.8777	up	up	correct
WRK.US	WestRock Company	20201215	43.63	44.47	43.26	44.44	1563619	43.639	up	down	incorrect
WSM.US	Williams	20201215	107.82	110.5	106.84	110.45	953178	108.7946	up	up	correct
WSO.US	Watsco Inc	20201215	221.07	225.278	219.87	224.52	136729	218.2272	up	up	correct
WSR.US	Whitestone REIT	20201215	8.03	8.19	7.86	8.18	470033	7.7976	up	up	correct
WST.US	West Pharmaceutical Services Inc	20201215	265.59	268.45	265.06	267.18	406544	266.6465	up	down	incorrect
WTI.US	W&T Offshore Inc	20201215	2.56	2.65	2.52	2.59	4810800	2.59	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20201215	988	1008.33	981.015	1008.33	14906	1007.4764	up	up	correct
WTRG.US	Essential Utilities Inc	20201215	47.14	48.56	47.01	48.55	981337	47.4981	up	up	correct
WTRU.US	Aqua America Inc	20201215	60.34	62.21	60.32	61.71	8400	58.6409	up	up	correct
WTS.US	Watts Water Technologies Inc	20201215	116.12	119.07	116.09	118.92	166629	118.1174	up	up	correct
WTTR.US	Select Energy Services Inc	20201215	4.74	4.79	4.52	4.69	366100	4.69	down	down	correct
WU.US	The Western Union Company	20201215	22.13	22.57	22.115	22.49	3934746	21.3326	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20201215	44.92	45.75	44.7554	45.68	1698915	45.2841	up	up	correct
WWW.US	Wolverine World Wide Inc	20201215	30.6	31.64	30.43	31.62	233485	31.2454	up	up	correct
WY.US	Weyerhaeuser Company	20201215	32.47	33.56	32.47	33.56	5407883	32.4807	up	up	correct
X.US	United States Steel Corporation	20201215	17.61	18.03	17.03	17.92	10983800	17.8612	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201215	7.6	7.8	7.5517	7.69	193650	6.9659	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20201215	14.43	15.09	14.34	15.05	1217667	15.05	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201215	2.45	2.45	2.36	2.41	100100	2.3846	down	down	correct
XL.US	XL Fleet Corp	20201215	15.52	15.54	14.2	14.29	4970000	14.29	down	down	correct
XOM.US	Exxon Mobil Corporation	20201215	42.44	43.22	42.06	43.04	27239689	40.5467	up	up	correct
XPEV.US	XPeng Inc	20201215	48.6	51.24	47.25	49.49	35698900	49.49	up	up	correct
XPO.US	XPO Logistics Inc	20201215	120.6538	120.9636	119.1445	120.0341	879239	69.8685	down	down	correct
XPOA.US	WS	20201215	10.25	10.3	10.07	10.11	193825	10.11	down	down	correct
XPRO.US	Frank’s International NV	20201215	15.6	16.8	15.36	16.8	198717	16.8	up	up	correct
XYF.US	X Financial	20201215	2.24	2.4	2.24	2.33	24600	2.33	up	down	incorrect
XYL.US	Xylem Inc	20201215	97.47	99.99	97.19	99.77	902568	98.8269	up	up	correct
Y.US	Alleghany Corporation	20201215	589.97	598.54	583.58	598.04	65900	598.04	up	down	incorrect
YAC.US	Yucaipa Acquisition Corporation	20201215	10.12	10.205	10.06	10.1	309800	10.1	down	up	incorrect
YALA.US	Yalla Group Limited	20201215	18.07	18.398	15.84	16.15	3084900	16.15	down	up	incorrect
YCBD.US	PA	20201215	7.75	8	7.65	7.8	62459	7.0158	up	up	correct
YELP.US	Yelp Inc	20201215	28.86	29.17	28.17	28.7	1190236	28.7	down	down	correct
YETI.US	YETI Holdings Inc	20201215	71.26	72.39	70.65	72.22	714400	72.22	up	up	correct
YEXT.US	Yext Inc	20201215	15.1	15.258	14.81	14.97	1177600	14.97	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20201215	5.42	5.54	5.23	5.51	1045300	5.51	up	up	correct
YRD.US	Yiren Digital Ltd	20201215	3.2	3.34	3.15	3.34	77300	3.34	up	up	correct
YSG.US	Yatsen Holding Limited	20201215	15.81	16	15.5	15.72	1523809	15.72	down	down	correct
YUM.US	Yum! Brands Inc	20201215	106.38	107.65	105.965	107.38	2357733	105.6097	up	up	correct
YUMC.US	Yum China Holdings Inc	20201215	57.35	57.66	56.35	57.47	1426300	57.0063	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201215	144.64	148.49	144	147.81	997127	146.6207	up	up	correct
ZEN.US	Zendesk Inc	20201215	137.62	138.79	133.7112	135.27	1287587	135.27	down	down	correct
ZEPP.US	Zepp Health Corporation	20201215	11.68	12.14	11.54	12.1	482376	12.1	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20201215	31.11	31.32	30.4	31.32	14800	31.32	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20201215	27	27	26.44	26.7	5799604	26.4745	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20201215	8.6	8.74	8.58	8.73	139004	7.9599	up	up	correct
ZTS.US	Zoetis Inc	20201215	160.29	162.11	158.36	161.96	1813106	161.0725	up	up	correct
ZUO.US	Zuora Inc	20201215	12.35	12.37	12.07	12.15	1240900	12.15	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20201215	37.82	38.44	37.33	38.32	1046200	38.0897	up	up	correct
ZYME.US	Zymeworks Inc	20201215	52.04	52.2	51	51.51	203800	51.51	down	down	correct