CollectAI

close-nyse_stocks

2020/12/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201216	117.58	117.74	116.4	117.24	1698574	116.5748	down	down	correct
AA.US	Alcoa Corporation	20201216	22.06	22.13	21.3042	21.58	5423842	21.533	down	down	correct
AAIC.US	PC	20201216	21.15	21.15	21	21.023	1478	19.3228	down	down	correct
AAN.US	Aaron’s Company Inc	20201216	18	18.4	17.9	18.03	542386	17.7681	up	up	correct
AAP.US	Advance Auto Parts Inc	20201216	159.95	161.931	158.31	161.32	1242717	158.5899	up	down	incorrect
AAT.US	American Assets Trust Inc	20201216	29.71	29.88	29.09	29.32	228375	28.4271	down	down	correct
AB.US	AllianceBernstein Holding L.P	20201216	32.64	33.31	32.51	33.08	562135	30.6144	up	up	correct
ABB.US	ABB Ltd	20201216	26.97	27.135	26.84	27.05	1036614	26.3013	up	up	correct
ABBV.US	AbbVie Inc	20201216	102.5	105.41	101.9034	104.64	9182062	99.8506	up	up	correct
ABC.US	AmerisourceBergen Corporation	20201216	99.11	99.11	98.01	98.37	757158	96.8882	down	down	correct
ABEV.US	Ambev S.A	20201216	3.08	3.16	3.06	3.16	20753100	2.9499	up	up	correct
ABG.US	Asbury Automotive Group Inc	20201216	142.54	145	142.06	144.78	246829	144.78	up	up	correct
ABM.US	ABM Industries Incorporated	20201216	41.11	41.19	40.14	40.34	354041	39.6583	down	down	correct
ABT.US	Abbott Laboratories	20201216	107.45	108.211	106.61	107.34	4458721	105.7061	down	down	correct
AC.US	Associated Capital Group Inc	20201216	36.79	37.15	35.5	35.5	12807	35.3198	down	down	correct
ACA.US	Arcosa Inc	20201216	54.8	55.05	53.97	54.35	198308	54.1614	down	down	correct
ACC.US	American Campus Communities Inc	20201216	44	44.1	42.9	43.2	763634	41.5041	down	down	correct
ACCO.US	ACCO Brands Corporation	20201216	8.76	8.855	8.7	8.77	618098	8.5076	up	up	correct
ACEL.US	WS	20201216	9.74	10.14	9.59	10.05	325488	10.05	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20201216	8.62	8.63	8.46	8.5	118109	8.5	down	down	correct
ACI.US	Albertsons Companies Inc	20201216	15.39	15.53	15.21	15.41	1626335	15.1066	up	up	correct
ACM.US	AECOM	20201216	48.19	48.25	47.145	47.45	1509511	47.45	down	up	incorrect
ACN.US	Accenture plc	20201216	247.02	248.285	246.22	247.45	2247981	244.4287	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201216	12.63	12.99	12.58	12.88	366721	11.6738	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201216	32.26	32.67	32.2059	32.5	40536	25.4761	up	up	correct
ADCT.US	ADC Therapeutics SA	20201216	32.32	32.8311	30.21	31.48	162856	31.48	down	down	correct
ADM.US	Archer	20201216	49.5	49.71	48.81	49.2	1937236	48.0374	down	down	correct
ADNT.US	Adient plc	20201216	37.16	37.38	35.65	35.87	839800	35.87	down	up	incorrect
ADT.US	ADT Inc	20201216	8.59	8.66	8.47	8.49	2042349	8.3204	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20201216	17.08	17.17	17.07	17.16	205066	14.8535	up	up	correct
AEE.US	Ameren Corporation	20201216	79	79.64	77.59	78	1326559	75.947	down	down	correct
AEFC.US	AEFC	20201216	26.58	26.8	26.539	26.79	65100	25.5132	up	up	correct
AEG.US	Aegon N.V	20201216	3.78	3.8	3.73	3.75	1527614	3.6233	down	down	correct
AEL.US	PA	20201216	26.04	26.1	26	26.02	26764	24.9573	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20201216	70.72	71.46	69.58	71.42	1228673	69.7309	up	up	correct
AENZ.US	Aenza S.A.A	20201216	2.33	2.35	2.26	2.31	76803	2.31	down	down	correct
AEO.US	American Eagle Outfitters Inc	20201216	19.4	19.54	18.84	19.05	2141177	18.5212	down	down	correct
AER.US	AerCap Holdings N.V	20201216	41.4	42.15	41.03	42	1052627	42	up	up	correct
AES.US	The AES Corporation	20201216	22.41	22.48	21.86	21.9	6493362	21.3764	down	down	correct
AEVA.US	WT	20201216	2.83	2.8898	2.6	2.66	217889	2.66	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201216	14.03	14.1	13.95	13.98	71308	13.3865	down	down	correct
AFG.US	American Financial Group Inc	20201216	88.96	88.96	86.865	87.09	511820	68.8092	down	down	correct
AFGB.US	American Financial Group Inc	20201216	27.53	27.94	27.53	27.94	21500	26.4879	up	down	incorrect
AFGC.US	American Financial Group Inc	20201216	27.05	27.26	27.05	27.25	15644	25.9689	up	up	correct
AFGD.US	American Financial Group Inc	20201216	27.99	28.05	27.86	28.02	16691	26.6553	up	up	correct
AFGE.US	American Financial Group Inc	20201216	27.5	27.7	27.39	27.64	9910	26.4924	up	up	correct
AFI.US	Armstrong Flooring Inc	20201216	3.39	3.39	3.24	3.25	144200	3.25	down	up	incorrect
AFL.US	Aflac Incorporated	20201216	44.99	45.23	44.52	44.68	3282374	43.6018	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201216	14.14	14.18	14.1	14.15	78543	13.1999	up	up	correct
AG.US	First Majestic Silver Corp	20201216	11.41	12.15	11.41	12.09	8449772	12.0764	up	up	correct
AGCO.US	AGCO Corporation	20201216	96.33	98.454	96.143	97.81	920517	94.7678	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201216	10.44	10.44	10.345	10.41	47840	9.7343	down	down	correct
AGI.US	Alamos Gold Inc	20201216	9.27	9.36	9.03	9.33	2495324	9.213	up	up	correct
AGO.US	Assured Guaranty Ltd	20201216	32.1	32.3	31.65	31.78	593311	31.2086	down	down	correct
AGR.US	Avangrid Inc	20201216	45.54	45.98	44.895	45.25	740090	43.698	down	down	correct
AGRO.US	Adecoagro S.A	20201216	6.2	6.3	6.141	6.18	182903	6.18	down	down	correct
AGS.US	PlayAGS Inc	20201216	6.12	6.307	6.02	6.14	334700	6.14	up	down	incorrect
AGX.US	Argan Inc	20201216	46.54	47	45.51	46.2	138719	44.2387	down	up	incorrect
AHH.US	PA	20201216	24.75	24.75	24.64	24.64	37183	23.1177	down	down	correct
AHL.US	PE	20201216	26.55	26.71	26.4366	26.67	23957	25.2861	up	down	incorrect
AHT.US	PI	20201216	14.468	15.05	14.222	14.89	15475	14.89	up	up	correct
AI.US	C3.ai Inc	20201216	105	116.71	104	113.69	5406197	113.69	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201216	23.95	24.3	23.95	24.2999	3167	22.7223	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20201216	14.21	14.27	14.16	14.23	78344	13.2387	up	up	correct
AIG.US	PA	20201216	27.51	27.69	27.51	27.69	45778	26.24	up	up	correct
AIN.US	Albany International Corp	20201216	73.51	73.59	71.41	71.69	123484	70.8202	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201216	25.55	26.4	25.42	26.24	126000	20.7924	up	down	incorrect
AIR.US	AAR Corp	20201216	35.84	35.84	34.165	34.29	326671	34.29	down	up	incorrect
AIRC.US	Apartment Income REIT Corp	20201216	38.17	40.32	37.51	39.85	6522727	38.3804	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201216	79.7	80.05	78.62	79.29	145654	78.1693	down	down	correct
AIV.US	Apartment Investment and Management Company	20201216	4.97	5.09	4.61	4.62	39657367	4.62	down	down	correct
AIW.US	Arlington Asset Investment Corp	20201216	24.85	24.9606	24.725	24.75	1990	23.9493	down	down	correct
AIZ.US	Assurant Inc	20201216	133.14	134.81	132.78	134.21	310859	132.4176	up	down	incorrect
AIZN.US	Assurant Inc	20201216	26.96	26.97	26.95	26.97	81100	25.7789	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20201216	124.44	126.705	124.314	126.45	981424	124.7531	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201216	43.34	43.46	42.67	42.83	614796	38.5944	down	down	correct
AJX.US	Great Ajax Corp	20201216	10.57	10.625	10.35	10.41	87853	9.8014	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201216	25.47	25.7383	25.46	25.61	2645	23.8645	up	up	correct
AKO.US	B	20201216	14.0517	15.1	14.0517	14.89	2332	14.0196	up	up	correct
AKR.US	Acadia Realty Trust	20201216	15.15	15.19	14.7	14.91	511219	14.5844	down	up	incorrect
AL.US	PA	20201216	25.61	26.227	25.61	25.94	9253	24.4615	up	up	correct
ALB.US	Albemarle Corporation	20201216	138.69	139.99	135.5271	135.78	908785	134.6847	down	down	correct
ALC.US	Alcon AG	20201216	65.05	65.11	64.54	64.54	575453	64.3529	down	down	correct
ALE.US	ALLETE Inc	20201216	61.13	61.256	60.05	60.49	303600	58.2842	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20201216	16.89	17.1	16.36	16.44	429962	15.7745	down	down	correct
ALG.US	Alamo Group Inc	20201216	138.09	139.885	136.06	136.7	20324	136.1891	down	down	correct
ALIN.US	PE	20201216	22.471	22.471	22.2694	22.37	4557	21.3201	down	down	correct
ALIT.US	Alight Inc	20201216	11.02	11.37	10.96	11.06	1264700	11.06	up	up	correct
ALK.US	Alaska Air Group Inc	20201216	49.83	50.06	49.05	49.75	1485904	49.75	down	down	correct
ALL.US	The Allstate Corporation	20201216	106.39	107.49	106.04	106.42	1823643	103.6672	up	up	correct
ALLE.US	Allegion plc	20201216	111.73	112.17	110.75	111.2	674705	109.9857	down	down	correct
ALLY.US	PA	20201216	25.99	26.09	25.99	26.08	184431	26.08	up	up	correct
ALN.US	American Lorain Corporation	20201216	0.26	0.26	0.255	0.255	17000	0.255	down	down	correct
ALP.US	PQ	20201216	28.18	28.2	27.87	27.88	19349	26.5867	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20201216	43.27	43.52	42.51	42.93	841600	42.1115	down	down	correct
ALV.US	Autoliv Inc	20201216	93.36	93.58	91.73	92.64	240848	91.4286	down	down	correct
ALX.US	Alexander's Inc	20201216	289.1146	289.91	284.96	285.28	9934	267.2107	down	down	correct
AM.US	Antero Midstream Corporation	20201216	8.13	8.13	7.91	7.96	3803030	7.1616	down	down	correct
AMBC.US	Ambac Financial Group Inc	20201216	17.85	17.92	17.52	17.6	336094	17.6	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20201216	2.87	2.89	2.72	2.78	25423240	2.78	down	down	correct
AMCR.US	Amcor plc	20201216	11.51	11.59	11.39	11.4	3246100	10.9557	down	down	correct
AME.US	AMETEK Inc	20201216	117.9	118.13	116.27	116.78	660284	116.0728	down	down	correct
AMG.US	Affiliated Managers Group Inc	20201216	99.17	99.29	98.4	99.2	269199	99.1758	up	up	correct
AMH.US	PH	20201216	27.05	27.38	27	27.38	1682	25.8497	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20201216	24.76	24.77	24.33	24.47	46400	24.47	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201216	69.61	70.36	68.36	68.83	216754	68.83	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20201216	14.39	14.39	14.21	14.24	1977	13.9037	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20201216	192.25	192.68	188.86	189.74	790704	186.5114	down	down	correct
AMPY.US	Amplify Energy Corp	20201216	1.25	1.475	1.21	1.41	3412130	1.41	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20201216	12.84	13.25	12.21	12.69	150606	12.69	down	down	correct
AMRC.US	Ameresco Inc	20201216	48.23	48.355	45.6013	46.7	496252	46.7	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201216	4.68	4.7	4.57	4.58	814653	4.58	down	down	correct
AMT.US	American Tower Corporation (REIT)	20201216	218.28	219.8	215.68	219.62	2347646	214.1682	up	up	correct
AMWL.US	American Well Corporation	20201216	28.66	28.8	26.75	26.89	7499000	26.89	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20201216	14.39	14.5	14.19	14.43	2358954	14.091	up	down	incorrect
AN.US	AutoNation Inc	20201216	66.54	66.91	65.4481	65.92	807197	65.92	down	down	correct
ANET.US	Arista Networks Inc	20201216	285.55	293.5	284.27	285.7	4054492	71.425	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20201216	20.58	20.85	20.03	20.28	712975	20.28	down	down	correct
ANH.US	PC	20201216	24.76	24.85	24.71	24.71	19806	24.2384	down	up	incorrect
ANTM.US	Anthem Inc	20201216	312.46	312.89	306.84	310.24	1003182	306.5185	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201216	8.8	8.83	8.76	8.82	410515	8.2194	up	up	correct
AON.US	Aon plc	20201216	209.12	212.22	207.66	209.21	1330276	207.5662	up	up	correct
AOS.US	A. O. Smith Corporation	20201216	56.31	56.9	54.98	55.08	1198794	54.155	down	down	correct
AP.US	Ampco	20201216	5.76	5.76	5.33	5.33	89312	5.33	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20201216	48.92	50.87	48.75	50.67	485430	46.6713	up	up	correct
APD.US	Air Products and Chemicals Inc	20201216	270.05	271.07	267.4	268.9	1154876	263.2397	down	down	correct
APG.US	APi Group Corporation	20201216	17.94	17.94	17.475	17.68	720961	17.68	down	down	correct
APH.US	Amphenol Corporation	20201216	131.37	131.62	129.58	130.86	2137648	64.8572	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20201216	13.4	13.6	13.27	13.37	1805668	13.3438	down	down	correct
APO.US	PB	20201216	27.2	27.2	27.0606	27.14	13927	25.5623	down	down	correct
APRN.US	Blue Apron Holdings Inc	20201216	6.4	6.76	6.32	6.58	549807	6.58	up	up	correct
APSG.US	WT	20201216	1.65	1.7	1.65	1.6671	61443	1.6671	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20201216	7.76	7.79	7.41	7.42	564497	6.9885	down	down	correct
APTV.US	PA	20201216	144.5	146.63	144.45	146.63	2254	142.0784	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20201216	16.24	16.42	16.05	16.17	585861	15.5067	down	down	correct
AQNA.US	AQNA	20201216	28.05	28.32	28.015	28.32	10790	26.6186	up	down	incorrect
AQNB.US	AQNB	20201216	27.9	27.92	27.85	27.85	13400	26.3396	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20201216	25.81	25.81	24.06	24.26	1791200	24.26	down	up	incorrect
AR.US	Antero Resources Corporation	20201216	5.03	5.05	4.71	4.76	11440600	4.76	down	down	correct
ARC.US	ARC Document Solutions Inc	20201216	1.43	1.46	1.4	1.4	191135	1.3575	down	up	incorrect
ARCH.US	Arch Resources Inc	20201216	46.88	47.58	45	45.29	448925	45.1475	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20201216	5.42	5.47	5.2	5.29	665140	5.2155	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201216	14.18	14.24	14.15	14.24	188897	13.1274	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20201216	176.76	178.88	176.3749	177.63	716163	173.3026	up	up	correct
ARES.US	Ares Management Corporation	20201216	49.13	49.3	48.64	49.01	544444	47.6252	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201216	25.6042	25.6644	25.6	25.6644	2912	24.092	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201216	44.19	44.83	43.7	44.22	106553	43.2024	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20201216	11.75	11.83	11.61	11.73	1306643	10.6102	down	down	correct
ARL.US	American Realty Investors Inc	20201216	13.5	14	13.13	13.13	9000	13.13	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20201216	8.64	8.74	8.36	8.42	709900	8.42	down	up	incorrect
ARMK.US	Aramark	20201216	37.96	38.165	37.11	37.37	2706859	36.9087	down	down	correct
ARNC.US	Arconic Corporation	20201216	30.74	30.7924	29.43	29.89	1099254	29.89	down	down	correct
AROC.US	Archrock Inc	20201216	9.24	9.26	8.95	8.95	828462	8.3872	down	down	correct
ARR.US	PC	20201216	24.55	24.55	24.45	24.47	26198	22.8452	down	up	incorrect
ARW.US	Arrow Electronics Inc	20201216	98.7	98.7	97.29	98.05	509421	98.05	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20201216	21.06	21.71	21.06	21.54	70992	21.521	up	down	incorrect
ASAN.US	Asana Inc	20201216	28.78	29.22	28.03	29.12	1489000	29.12	up	down	incorrect
ASAQ.US	WS	20201216	0.83	1.01	0.8259	0.99	219398	0.99	up	up	correct
ASB.US	PF	20201216	28.1	28.35	28.1	28.35	7530	26.9135	up	up	correct
ASC.US	Ardmore Shipping Corporation	20201216	3.44	3.46	3.27	3.27	163132	3.27	down	down	correct
ASG.US	Liberty All	20201216	8.37	8.42	8.32	8.39	130765	7.5109	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201216	19.1	19.104	18.7	18.89	28500	17.8275	down	down	correct
ASGN.US	ASGN Incorporated	20201216	86.28	86.72	84.96	86.66	257920	86.66	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201216	78.6	79.26	77.715	78.03	354574	77.0461	down	down	correct
ASIX.US	AdvanSix Inc	20201216	20.3	20.47	19.67	20.01	137057	19.958	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201216	9.96	10.02	9.96	10.01	30800	10.01	up	up	correct
ASPN.US	Aspen Aerogels Inc	20201216	16.1	16.75	16	16.26	228444	16.26	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201216	159.86	162.12	158.1	162.1	61654	158.5364	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20201216	5.66	5.71	5.64	5.69	1525903	5.5042	up	up	correct
ATCO.US	PI	20201216	24.6188	24.64	24.55	24.59	17360	22.811	down	down	correct
ATEN.US	A10 Networks Inc	20201216	8.45	8.979	8.45	8.69	1425966	8.6637	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20201216	33.75	34.14	32.77	33.1	788449	33.1	down	down	correct
ATH.US	PD	20201216	24.82	24.88	24.75	24.88	1380263	23.9616	up	down	incorrect
ATHM.US	Autohome Inc	20201216	98.63	99.99	98.15	99.01	370687	98.3218	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20201216	16.83	17.08	16.39	16.46	1217108	16.46	down	down	correct
ATIP.US	WT	20201216	1.82	1.85	1.7	1.745	57615	1.745	down	down	correct
ATKR.US	Atkore Inc	20201216	44.69	44.99	43.82	43.89	303300	43.89	down	down	correct
ATO.US	Atmos Energy Corporation	20201216	101.45	101.68	99.25	99.35	847694	97.4386	down	down	correct
ATR.US	AptarGroup Inc	20201216	130.99	131.7399	130.2	131.1	265379	129.6644	up	down	incorrect
ATTO.US	Atento S.A	20201216	12.3	12.77	12.3	12.7	5072	12.7	up	up	correct
ATUS.US	Altice USA Inc	20201216	35.17	35.83	35.17	35.31	8189800	35.31	up	up	correct
AU.US	AngloGold Ashanti Limited	20201216	22.3	22.52	21.8	22.52	2340138	21.9578	up	up	correct
AUD.US	Audacy Inc	20201216	2.26	2.3799	2.22	2.33	1621320	2.33	up	down	incorrect
AUS.US	UN	20201216	2.783	2.82	2.783	2.82	58742	2.82	up	up	correct
AUST.US	Austin Gold Corp.	20201216	16.55	16.55	16.53	16.53	3417	16.53	down	down	correct
AUY.US	Yamana Gold Inc	20201216	5.54	5.64	5.47	5.63	14007278	5.4955	up	up	correct
AVA.US	Avista Corporation	20201216	40.02	40.3599	39.5	39.61	292593	38.0238	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201216	6.8	6.94	6.79	6.92	184265	6.5822	up	up	correct
AVAN.US	WS	20201216	10.07	10.07	9.94	9.99	756117	9.99	down	down	correct
AVB.US	AvalonBay Communities Inc	20201216	162	163.25	159.71	161.51	1109945	157.3329	down	down	correct
AVD.US	American Vanguard Corporation	20201216	15.89	16.32	15.51	15.69	195586	15.5942	down	down	correct
AVK.US	Advent Convertible and Income Fund	20201216	16.08	16.27	16.04	16.27	125423	14.0439	up	up	correct
AVLR.US	Avalara Inc	20201216	174.4	176.37	169.36	174.38	674300	174.38	down	down	correct
AVNS.US	Avanos Medical Inc	20201216	48.16	48.3	47.34	48.05	233524	48.05	down	down	correct
AVNT.US	Avient Corporation	20201216	40.5	40.5	38.84	39.1	559545	38.2199	down	down	correct
AVTR.US	PA	20201216	27.51	27.7	27.03	27.52	5620524	24.4072	up	up	correct
AVY.US	Avery Dennison Corporation	20201216	151.01	151.22	148.9	150.65	300973	148.7481	down	down	correct
AVYA.US	Avaya Holdings Corp	20201216	19.84	19.84	19.15	19.49	638700	19.49	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20201216	11.57	11.63	11.57	11.61	172642	10.8827	up	up	correct
AWI.US	Armstrong World Industries Inc	20201216	79.86	79.86	77.74	78.14	268200	77.4755	down	down	correct
AWK.US	American Water Works Company Inc	20201216	153.83	154.76	150.26	150.37	821499	148.2376	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201216	5.18	5.27	5.18	5.26	633139	4.8635	up	up	correct
AWR.US	American States Water Company	20201216	79.05	80.255	78.13	78.31	193495	77.0362	down	down	correct
AX.US	Axos Financial Inc	20201216	36.8	37	36.4442	36.69	280798	36.69	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20201216	8.14	8.26	8.03	8.11	1005805	8.11	down	down	correct
AXP.US	American Express Company	20201216	118.93	119.59	118.28	119	2943758	117.6287	up	down	incorrect
AXR.US	AMREP Corporation	20201216	7.83	7.83	7.74	7.8	7300	7.8	down	down	correct
AXS.US	PE	20201216	26.05	26.23	26.03	26.21	32581	24.838	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20201216	28.99	29.07	28.52	28.76	1374700	28.76	down	down	correct
AYI.US	Acuity Brands Inc	20201216	114.39	114.795	112.11	113.41	468177	113.0391	down	up	incorrect
AYX.US	Alteryx Inc	20201216	120.82	126.58	120.68	124.03	1615300	124.03	up	up	correct
AZEK.US	The AZEK Company Inc	20201216	38.11	38.98	37.9	38.44	1638400	38.44	up	up	correct
AZO.US	AutoZone Inc	20201216	1186.25	1210.15	1180.61	1190.5	331008	1190.5	up	up	correct
AZRE.US	Azure Power Global Limited	20201216	35.5	35.5	32.5	32.75	169300	32.75	down	down	correct
AZUL.US	Azul S.A	20201216	23.22	23.52	22.982	23.43	947300	23.43	up	up	correct
AZZ.US	AZZ Inc	20201216	47.88	48.33	47.19	47.27	267352	46.6476	down	down	correct
B.US	Barnes Group Inc	20201216	51.76	51.99	50.06	50.62	289974	49.9647	down	down	correct
BA.US	The Boeing Company	20201216	229.33	232.37	225.2959	225.87	17858391	225.87	down	down	correct
BABA.US	Alibaba Group Holding Limited	20201216	257.74	263.18	257.04	261.89	15804750	261.89	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201216	14.64	14.7	14.63	14.69	14532	14.4754	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201216	89.67	91.08	89.3	90.68	1386082	89.1163	up	up	correct
BAK.US	Braskem S.A	20201216	8.56	8.93	8.5316	8.89	1635473	7.7882	up	up	correct
BALY.US	Bally's Corporation	20201216	46.13	46.95	45.04	46.8	168688	46.8	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201216	40.9301	41.0691	40.2551	40.2849	1091882	39.878	down	up	incorrect
BAMH.US	BAMH	20201216	25.57	25.64	25.52	25.58	44400	24.432	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20201216	25.12	25.19	25.06	25.19	55200	24.0889	up	up	correct
BANC.US	PE	20201216	25.23	25.29	25.23	25.26	5196	23.5847	up	up	correct
BAP.US	Credicorp Ltd	20201216	163.53	163.53	158.49	162.4	241847	154.8367	down	down	correct
BAX.US	Baxter International Inc	20201216	79.64	80.905	79.38	80	2331421	78.8946	up	up	correct
BB.US	BlackBerry Limited	20201216	8.35	8.35	8.17	8.24	8043156	8.24	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20201216	3.27	3.3	3.23	3.26	194400	3.26	down	up	incorrect
BBD.US	Banco Bradesco S.A	20201216	4.7545	4.9	4.6818	4.9	22252922	4.61	up	up	correct
BBDC.US	Barings BDC Inc	20201216	9.21	9.23	9.08	9.1	73991	8.4242	down	down	correct
BBDO.US	Banco Bradesco S.A	20201216	4.67	4.82	4.59	4.82	8489	4.5427	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20201216	16.03	16.15	16.01	16.03	15253	15.7398
BBL.US	BHP Group	20201216	52.8	53.27	52.5	53.09	757439	48.1503	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201216	26.8	26.882	26.65	26.68	164839	25.2457	down	down	correct
BBU.US	Brookfield Business Partners L.P	20201216	38.12	38.3	37.81	38.23	16939	38.0179	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201216	4.92	4.925	4.85	4.88	2764945	4.7506	down	down	correct
BBW.US	Build	20201216	4.5	4.64	4.45	4.57	48526	4.3036	up	up	correct
BBWI.US	Bath Body Works Inc	20201216	31.8263	32.076	31.0262	31.2767	1830499	31.1128	down	up	incorrect
BBY.US	Best Buy Co. Inc	20201216	103.51	104.15	102.59	103.5	3136926	100.8981	down	down	correct
BC.US	PC	20201216	27.96	27.96	27.74	27.92	14057	27.92	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20201216	22.9	23.29	22.72	23.09	277400	21.7651	up	up	correct
BCC.US	Boise Cascade Company	20201216	48.2	48.49	47.14	47.66	273310	43.7886	down	down	correct
BCE.US	BCE Inc	20201216	43.86	44.16	43.61	43.77	1057950	41.3765	down	down	correct
BCH.US	Banco de Chile	20201216	19.71	20	19.6	20	84183	19.4845	up	down	incorrect
BCO.US	The Brink's Company	20201216	71.1	71.345	69.57	70.29	491015	69.5773	down	up	incorrect
BCS.US	Barclays PLC	20201216	7.81	7.82	7.705	7.75	4134738	7.6221	down	down	correct
BCSF.US	RW	20201216	12.84	12.98	12.7	12.8	405671	12.8	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201216	7.27	7.29	7.2	7.26	285816	6.8926	down	down	correct
BDC.US	Belden Inc	20201216	42.63	42.63	40.71	40.86	275363	40.6578	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201216	8.37	8.4	8.35	8.37	441137	7.6966
BDN.US	Brandywine Realty Trust	20201216	12.26	12.3865	12.045	12.12	1435950	11.4282	down	down	correct
BDX.US	Becton Dickinson and Company	20201216	244.95	247.065	242.25	245.29	1210735	241.9743	up	up	correct
BDXB.US	Becton Dickinson and Company	20201216	54.22	54.58	53.59	54.49	77100	51.5401	up	up	correct
BE.US	Bloom Energy Corporation	20201216	26.74	27.32	25.21	25.88	4754400	25.88	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201216	6.08	6.17	6.06	6.08	23853	4.7458
BEKE.US	KE Holdings Inc	20201216	64.4	64.4	62.15	62.99	1580900	62.99	down	down	correct
BEN.US	Franklin Resources Inc	20201216	24.81	24.95	24.655	24.75	2942861	23.817	down	down	correct
BEP.US	PA	20201216	26.54	26.71	26.54	26.71	9929	25.4195	up	up	correct
BEPC.US	W	20201216	51.53	51.71	48.8084	49.46	485278	49.46	down	down	correct
BERY.US	Berry Global Group Inc	20201216	54.33	54.94	53.8	54.24	877700	54.24	down	down	correct
BEST.US	BEST Inc	20201216	2.12	2.17	2.03	2.07	5245000	2.07	down	up	incorrect
BF.US	B	20201216	76.55	77.83	76.26	77.79	1140700	77.79	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201216	172.27	172.79	169.86	170.17	269100	170.17	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20201216	14.89	15.12	14.84	14.84	54289	14.1706	down	down	correct
BFLY.US	WS	20201216	15.3	15.7398	15.11	15.29	1146097	15.29	down	down	correct
BFS.US	Saul Centers Inc	20201216	34.59	35.15	34.15	34.38	51734	32.5853	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20201216	14.06	14.09	14.03	14.07	47783	13.5233	up	up	correct
BG.US	Bunge Limited	20201216	65	65.16	63.97	64.63	557000	63.0743	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201216	14.99	15.029	14.89	14.925	108645	13.7227	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201216	9.04	9.04	8.88	8.9	52660	2.4365	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20201216	7.39	7.42	7.3	7.33	213390	6.9783	down	down	correct
BGS.US	B&G Foods Inc	20201216	29.25	29.5	29.11	29.37	622232	27.6415	up	up	correct
BGSF.US	BGSF Inc	20201216	13.75	13.89	13.42	13.66	21565	13.2284	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201216	11.85	11.9	11.81	11.89	50965	11.1953	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20201216	5.85	5.85	5.81	5.84	343076	5.472	down	down	correct
BH.US	Biglari Holdings Inc	20201216	122.9	124	120.21	123	3700	123	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20201216	21.1	21.11	20.76	20.81	2564917	20.81	down	down	correct
BHE.US	Benchmark Electronics Inc	20201216	27.62	27.85	27.28	27.46	224619	26.8348	down	down	correct
BHK.US	BlackRock Core Bond Trust	20201216	15.95	16.28	15.91	16.28	115164	15.4049	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20201216	18.42	18.5	18.08	18.16	253983	17.8312	down	up	incorrect
BHP.US	BHP Group	20201216	64.76	65.09	64.39	64.87	2525136	59.3765	up	up	correct
BHR.US	PD	20201216	4.77	4.92	4.71	4.83	218160	3.2356	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201216	89.9	90.97	88.01	89.65	422500	89.65	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20201216	11.06	11.12	11.05	11.05	92577	10.7054	down	down	correct
BIG.US	Big Lots Inc	20201216	45.55	47.5	45.55	46.42	1755602	45.4062	up	up	correct
BILL.US	Bill.com Holdings Inc	20201216	141.13	143.09	138.16	142.68	1326000	142.68	up	up	correct
BIO.US	Bio	20201216	591.41	591.59	570.79	576.72	190065	576.72	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20201216	68.21	68.98	67.34	68.34	133400	66.2026	up	up	correct
BIT.US	BlackRock Multi	20201216	17.08	17.11	16.96	16.99	109988	15.6735	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201216	37.19	37.663	36.75	37.15	1775300	37.15	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20201216	40.29	40.67	40.1037	40.45	4770976	39.3852	up	up	correct
BKD.US	Brookdale Senior Living Inc	20201216	4.25	4.33	4.1694	4.22	1979489	4.22	down	down	correct
BKE.US	The Buckle Inc	20201216	32.92	33.5	32.51	32.67	423539	25.8786	down	down	correct
BKH.US	Black Hills Corporation	20201216	60.69	61.11	60.02	60.13	353546	58.0953	down	down	correct
BKI.US	Black Knight Inc	20201216	89.13	89.99	88.73	89.95	687859	89.95	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201216	17.16	17.2	16.88	16.92	18272	16.1743	down	down	correct
BKSY.US	WS	20201216	1.46	1.46	1.27	1.39	34441	1.39	down	down	correct
BKT.US	BlackRock Income Trust Inc	20201216	6.1	6.1	6.07	6.08	201073	5.6869	down	up	incorrect
BKU.US	BankUnited Inc	20201216	33.92	34.75	33.635	34.47	828948	33.7133	up	up	correct
BLD.US	TopBuild Corp	20201216	183.02	186.734	175.62	178.03	307000	178.03	down	down	correct
BLDR.US	Builders FirstSource Inc	20201216	36.68	36.767	35.45	35.78	1272612	35.78	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20201216	15.29	15.29	15.25	15.26	22989	14.547	down	down	correct
BLK.US	BlackRock Inc	20201216	704	708.8	693.55	698.37	849361	684.8665	down	up	incorrect
BLL.US	Ball Corporation	20201216	92.1	92.29	90.23	90.43	1702399	89.7309	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20201216	15.72	15.72	15.6	15.66	80442	14.5963	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201216	16.02	16.09	15.71	15.75	67591	14.8129	down	down	correct
BMA.US	Banco Macro S.A	20201216	16.62	16.62	16.18	16.51	190710	16.51	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201216	47.2	47.8	46.8801	47.745	44235	45.3703	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20201216	29.92	29.96	29.36	29.45	147700	27.6601	down	down	correct
BMI.US	Badger Meter Inc	20201216	90.3	90.65	87.82	88.76	168123	88.1188	down	down	correct
BML.US	PL	20201216	25.01	25.05	25	25.04	17883	24.0575	up	up	correct
BMO.US	Bank of Montreal	20201216	76.88	76.92	76.1	76.44	329119	73.7278	down	down	correct
BMY.US	Bristol	20201216	62.5	63.2793	62.29	62.34	9498025	60.4256	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20201216	3.76	3.87	3.671	3.86	183800	3.86	up	up	correct
BNL.US	Broadstone Net Lease Inc	20201216	19.3	19.8	19.3	19.62	788700	18.7084	up	up	correct
BNS.US	The Bank of Nova Scotia	20201216	53.52	53.62	53.1	53.43	800088	50.9524	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20201216	14.19	14.2	14.15	14.18	25643	13.5023	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201216	10.66	10.69	10.64	10.67	153315	10.0146	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20201216	41.49	41.84	40.62	41.23	257179	41.23	down	down	correct
BORR.US	Borr Drilling Limited	20201216	2.14	2.18	2.02	2.06	1742400	2.06	down	down	correct
BOX.US	Box Inc	20201216	18.27	19.72	18.245	18.85	3519766	18.85	up	up	correct
BP.US	BP p.l.c	20201216	21.88	22.05	21.66	21.83	12281950	20.7734	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20201216	10.6	10.8075	10.481	10.72	405607	9.673	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201216	3.27	3.35	3.16	3.26	269757	3.1846	down	down	correct
BQ.US	Boqii Holding Limited	20201216	4.82	4.875	4.73	4.79	181100	4.79	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20201216	147.72	148.35	145.8757	146.81	654720	144.6437	down	down	correct
BRBR.US	BellRing Brands Inc	20201216	24.47	24.65	24.25	24.39	257400	24.39	down	up	incorrect
BRC.US	Brady Corporation	20201216	48.57	49.33	48.38	48.73	334670	47.93	up	up	correct
BRFS.US	BRF S.A	20201216	4.33	4.4	4.275	4.38	1759579	4.38	up	down	incorrect
BRK.US	B	20201216	225.48	225.48	221.82	221.91	7537400	221.91	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20201216	10.41	10.49	10.385	10.39	635300	9.5911	down	down	correct
BRO.US	Brown & Brown Inc	20201216	46.91	46.94	45.88	45.97	853333	45.6405	down	down	correct
BRSP.US	Brightspire Capital Inc	20201216	7.99	7.99	7.8	7.8	417100	7.4718	down	down	correct
BRT.US	BRT Apartments Corp	20201216	15.2	15.2	14.76	15	31421	14.2905	down	down	correct
BRW.US	Voya Prime Rate Trust	20201216	4.5	4.51	4.5	4.51	237187	4.4567	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20201216	16.79	16.82	16.18	16.38	3351900	15.6899	down	down	correct
BSA.US	BrightSphere Investment Group plc	20201216	25.31	25.5	25.31	25.5	9554	24.2409	up	down	incorrect
BSAC.US	Banco Santander	20201216	18.66	19.17	18.6	19.14	307770	18.4522	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20201216	8.3878	8.597	8.2224	8.5727	1088587	7.9614	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201216	18.8	18.86	18.4	18.67	274352	18.6386	down	down	correct
BSM.US	Black Stone Minerals L.P	20201216	7.08	7.14	6.97	6.97	732716	6.4389	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201216	5.34	5.38	5.25	5.34	242374	5.1929
BSN.US	WS	20201216	10	10.02	9.92	9.98	38999	9.98	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20201216	52.06	52.66	51.88	52.38	74859	48.6056	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20201216	34.35	34.75	34.18	34.61	195600	31.8998	up	up	correct
BSX.US	PA	20201216	107.99	108.792	107.99	108.64	85960	106.032	up	up	correct
BTA.US	BlackRock Long	20201216	12.62	12.6614	12.54	12.58	26411	12.0108	down	up	incorrect
BTCM.US	BIT Mining Limited	20201216	2.63	2.82	2.55	2.79	109209	2.79	up	up	correct
BTI.US	British American Tobacco p.l.c	20201216	38.42	39	38.42	38.91	2055001	35.3424	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201216	29.86	30.18	29.45	29.87	66041	28.3297	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201216	25.13	25.13	24.95	24.96	97350	24.2477	down	down	correct
BTU.US	Peabody Energy Corporation	20201216	2	2.14	1.95	2.12	2744161	2.12	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20201216	14.74	14.84	14.71	14.82	174327	13.8658	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201216	24.56	24.6	24.29	24.58	32298	23.2341	up	up	correct
BUR.US	Burford Capital Limited	20201216	9.86	9.96	9.84	9.95	134582	9.7905	up	up	correct
BURL.US	Burlington Stores Inc	20201216	237.58	239.69	233.83	234.49	294600	234.49	down	up	incorrect
BV.US	BrightView Holdings Inc	20201216	14.31	14.38	14.14	14.22	212400	14.22	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201216	13.24	13.53	12.98	12.98	14600	12.952	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201216	12.62	12.84	12.4	12.76	740017	12.76	up	up	correct
BWA.US	BorgWarner Inc	20201216	38.04	38.49	37.645	38.41	2050862	37.8437	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201216	12.53	12.6	12.5101	12.57	63837	11.5588	up	up	correct
BWXT.US	BWX Technologies Inc	20201216	62.17	62.76	60.71	61.03	261000	60.1443	down	down	correct
BX.US	The Blackstone Group Inc	20201216	65.67	65.69	64.71	64.93	2543055	62.591	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20201216	25.46	26.74	25.43	26.39	99028	26.39	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201216	28.7	28.76	28.27	28.54	646864	26.3299	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20201216	12.63	12.69	12.6065	12.64	272193	11.8982	up	up	correct
BXP.US	Boston Properties Inc	20201216	103.88	105.45	99.7701	100.7	1327808	97.0171	down	down	correct
BXS.US	PA	20201216	26.52	26.65	26.435	26.51	9416	25.4992	down	down	correct
BY.US	Byline Bancorp Inc	20201216	16.23	16.45	16.2	16.26	82100	16.0232	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20201216	42.65	43.31	42.13	43.11	716143	43.11	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201216	14.9	14.95	14.67	14.72	74613	14.0739	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20201216	15.29	15.34	14.93	15.09	319289	15.09	down	down	correct
C.US	PN	20201216	27.5	27.6	27.5	27.55	102465	27.55	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20201216	3.88	4.01	3.81	3.94	265100	3.94	up	up	correct
CABO.US	Cable One Inc	20201216	2181.12	2210.68	2152.405	2177.48	39056	2165.6878	down	down	correct
CACI.US	CACI International Inc	20201216	246.18	247	243.715	244.94	101892	244.94	down	down	correct
CAE.US	CAE Inc	20201216	25.5	25.72	24.99	25.08	500906	25.08	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201216	24.15	24.15	24.0501	24.14	114662	20.4833	down	down	correct
CAG.US	Conagra Brands Inc	20201216	35.69	35.9587	35.5	35.58	2431712	34.386	down	down	correct
CAH.US	Cardinal Health Inc	20201216	54.71	54.86	54.12	54.24	1139148	52.369	down	down	correct
CAI.US	PB	20201216	26.32	26.5595	26.1	26.1	3059	24.5448	down	down	correct
CAJ.US	Canon Inc	20201216	20.13	20.2	20.03	20.08	242907	19.3468	down	down	correct
CAL.US	Caleres Inc	20201216	13.43	13.56	13.07	13.11	525931	12.8762	down	down	correct
CALX.US	Calix Inc	20201216	29.71	29.94	29.19	29.48	681357	29.48	down	down	correct
CANG.US	Cango Inc	20201216	7.44	7.65	7.38	7.42	116897	6.6817	down	down	correct
CAPL.US	CrossAmerica Partners LP	20201216	17.66	17.93	17.225	17.4	85493	15.715	down	down	correct
CARR.US	Carrier Global Corporation	20201216	37.73	38.02	37.34	38	3990554	37.4871	up	up	correct
CARS.US	Cars.com Inc	20201216	13.42	13.42	12.68	13.04	695600	13.04	down	down	correct
CAT.US	Caterpillar Inc	20201216	180.85	181.27	178.36	179.5	2032006	176.7978	down	down	correct
CATO.US	The Cato Corporation	20201216	9.17	9.21	8.9	8.92	91154	8.6735	down	down	correct
CB.US	Chubb Limited	20201216	154.54	154.66	152.11	154.16	1563279	150.6718	down	down	correct
CBB.US	P	20201216	1.215	1.245	1.215	1.215	11200	1.215
CBD.US	Companhia Brasileira de Distribuição	20201216	14.36	14.65	14.21	14.61	433641	13.8127	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201216	9.92	9.97	9.83	9.96	21690	9.086	up	down	incorrect
CBL.US	PE	20201216	0.4231	0.55	0.4231	0.55	11657	0.55	up	up	correct
CBRE.US	CBRE Group Inc	20201216	66.12	66.57	64.88	65.83	3172234	65.83	down	down	correct
CBT.US	Cabot Corporation	20201216	41.6	42.58	41.38	42.42	463589	41.3688	up	up	correct
CBU.US	Community Bank System Inc	20201216	66.02	66.16	65.17	65.32	161699	63.8513	down	up	incorrect
CBZ.US	CBIZ Inc	20201216	26	26.41	25.6	25.73	176900	25.73	down	down	correct
CC.US	The Chemours Company	20201216	27.14	27.54	26.8	27.07	1194214	26.1979	down	up	incorrect
CCAC.US	WS	20201216	10.29	10.38	10.18	10.33	285352	10.33	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20201216	155.88	157.25	153.52	154.12	4286478	149.61	down	down	correct
CCJ.US	Cameco Corporation	20201216	13.75	13.94	13.31	13.49	3882295	13.455	down	down	correct
CCK.US	Crown Holdings Inc	20201216	98.66	98.84	97	97.29	636016	96.5403	down	down	correct
CCL.US	Carnival Corporation & plc	20201216	21.53	22.21	21.31	21.76	35103711	21.76	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201216	3.23	3.5	2.91	3.3	1405182	3.3	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201216	1.29	1.39	1.26	1.37	1641200	1.37	up	up	correct
CCS.US	Century Communities Inc	20201216	44.74	45.18	43.64	44.38	253019	44.1129	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201216	15.02	15.29	14.91	15.14	102194	13.4023	up	up	correct
CCX.US	WS	20201216	3.1	3.28	3.1	3.2	1017574	3.2	up	up	correct
CCZ.US	Comcast Holdings Corp	20201216	62.375	67.95	62.375	67.95	1318408	66.7614	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20201216	99.55	100.43	96.92	97.11	1103000	97.11	down	down	correct
CDE.US	Coeur Mining Inc	20201216	9.21	10.345	9.21	10.28	9289398	10.28	up	down	incorrect
CDR.US	PC	20201216	21.08	21.13	20.9	20.95	25365	19.6206	down	down	correct
CE.US	Celanese Corporation	20201216	131.62	132.23	129.79	130.02	664800	127.64	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20201216	22.56	22.56	22.2	22.2	18100	22.2	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201216	24.99	25.35	24.99	25.35	2966	24.4337	up	up	correct
CEIX.US	CONSOL Energy Inc	20201216	7.13	7.71	7.02	7.68	613200	7.68	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201216	2.58	2.65	2.25	2.35	142800	2.35	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201216	19.02	19.02	18.43	18.69	122900	17.3506	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201216	10.4	10.4	10.17	10.22	19921	9.5379	down	up	incorrect
CEPU.US	Central Puerto S.A	20201216	2.64	2.67	2.58	2.67	95700	2.67	up	up	correct
CEQP.US	P	20201216	7.83	7.85	7.79	7.79	159368	7.0983	down	down	correct
CF.US	CF Industries Holdings Inc	20201216	38.55	38.55	37.07	37.78	2179427	36.9024	down	down	correct
CFG.US	PE	20201216	26.45	26.87	26.405	26.83	38613	25.2911	up	up	correct
CFX.US	Colfax Corporation	20201216	36.6	37.38	35.82	37.03	1081225	37.03	up	down	incorrect
CFXA.US	Colfax Corporation	20201216	152.71	155.96	152.71	155.75	7600	150.8971	up	up	correct
CGA.US	China Green Agriculture Inc	20201216	2.29	2.3699	2.26	2.29	5995	2.29
CGAU.US	Centerra Gold Inc	20201216	10.53	11	10.53	10.96	78600	10.7073	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20201216	48.37	49.4	48.05	48.99	183442	47.2105	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20201216	86.39	87.64	86.27	86.67	923446	85.6579	up	up	correct
CHE.US	Chemed Corporation	20201216	502.29	513.62	499.57	508.31	100817	506.8057	up	down	incorrect
CHGG.US	Chegg Inc	20201216	85.72	87.81	85.51	87.02	1573431	87.02	up	up	correct
CHH.US	Choice Hotels International Inc	20201216	103.3	103.5735	101.01	102.65	266876	102.2768	down	down	correct
CHK.US	PD	20201216	0.39	0.44	0.39	0.395	7961	0.395	up	up	correct
CHMI.US	PB	20201216	23.971	23.971	23.76	23.76	5235	21.8729	down	down	correct
CHN.US	The China Fund Inc	20201216	29.57	29.74	29.5545	29.65	12898	18.2134	up	up	correct
CHPT.US	WS	20201216	35.23	36.45	34.2	34.95	3792344	34.95	down	down	correct
CHRA.US	Charah Solutions Inc	20201216	2.86	2.96	2.81	2.84	58206	2.84	down	down	correct
CHS.US	Chico's FAS Inc	20201216	1.51	1.59	1.49	1.59	1745100	1.59	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201216	38.67	38.87	38.65	38.76	46706	37.3307	up	up	correct
CHWY.US	Chewy Inc	20201216	90.8	94.56	90.56	94.12	5029400	94.12	up	down	incorrect
CI.US	Cigna Corporation	20201216	204.92	205.18	201.7	202.4	1583687	198.8173	down	down	correct
CIA.US	Citizens Inc	20201216	6.26	6.35	6.09	6.17	66944	6.17	down	down	correct
CIB.US	Bancolombia S.A	20201216	40.7	40.93	39.78	40.82	225924	40.2464	up	up	correct
CIEN.US	Ciena Corporation	20201216	48.41	49.14	48.02	48.44	2291900	48.44	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201216	2.47	2.48	2.46	2.47	52901	2.326
CIG.US	Companhia Energética de Minas Gerais	20201216	2.69	2.73	2.65	2.73	6040805	2.4529	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201216	17.5	17.62	17.44	17.55	135368	16.6178	up	up	correct
CIM.US	PD	20201216	22.55	22.7697	22.55	22.57	34108	21.2563	up	up	correct
CINR.US	Ciner Resources LP	20201216	12.797	12.797	12.537	12.5729	10854	12.3455	down	down	correct
CIO.US	PA	20201216	24.91	25.16	24.85	25.16	1432	23.5951	up	up	correct
CIR.US	CIRCOR International Inc	20201216	37.65	37.99	36.75	36.91	68346	36.91	down	up	incorrect
CIT.US	PB	20201216	26.8218	26.85	26.72	26.85	11404	25.4413	up	up	correct
CIXX.US	CI Financial Corp	20201216	13.29	13.33	12.74	12.78	14000	12.3317	down	up	incorrect
CL.US	Colgate	20201216	85.14	85.76	84.64	85.04	2862030	83.1405	down	down	correct
CLB.US	Core Laboratories N.V	20201216	28.82	28.99	28.1	28.47	521928	28.4322	down	up	incorrect
CLF.US	Cleveland	20201216	13.49	13.745	13.295	13.62	9038583	13.5576	up	up	correct
CLH.US	Clean Harbors Inc	20201216	73.77	74.29	72.11	72.74	235864	72.74	down	down	correct
CLI.US	Mack	20201216	13.66	13.79	12.95	13.05	456393	13.05	down	down	correct
CLPR.US	Clipper Realty Inc	20201216	6.49	6.54	6.2	6.2	65018	5.9187	down	down	correct
CLR.US	Continental Resources Inc	20201216	18.06	18.06	17.12	17.27	2166450	17.0596	down	down	correct
CLS.US	Celestica Inc	20201216	8.28	8.28	7.93	8.01	300761	8.01	down	down	correct
CLW.US	Clearwater Paper Corporation	20201216	38.79	38.84	37.36	37.76	192864	37.76	down	down	correct
CLX.US	The Clorox Company	20201216	203.04	204.73	202.42	203.44	885732	198.4999	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20201216	87.31	87.55	86.5854	87.39	233536	83.5575	up	up	correct
CMA.US	Comerica Incorporated	20201216	53.11	53.27	52.38	53.01	1482901	51.1105	down	down	correct
CMC.US	Commercial Metals Company	20201216	20.7	20.84	20.46	20.73	919255	20.3665	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20201216	2.09	2.09	1.99	2.02	256700	2.02	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20201216	1380	1422.22	1375.43	1400.62	698325	1400.62	up	down	incorrect
CMI.US	Cummins Inc	20201216	223.93	224.4	221.43	222.82	840450	217.6841	down	down	correct
CMO.US	Capstead Mortgage Corporation	20201216	6.04	6.08	5.91	5.94	827967	5.4449	down	down	correct
CMP.US	Compass Minerals International Inc	20201216	62.49	62.9	61.11	61.78	236694	59.6385	down	down	correct
CMRE.US	PE	20201216	25.822	25.9	25.75	25.81	6145	23.7759	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201216	27.39	27.57	27.39	27.47	15005	26.0536	up	up	correct
CMSC.US	CMS Energy Corp	20201216	28.24	28.24	28.06	28.115	12289	26.6535	down	down	correct
CMSD.US	CMS Energy Corp	20201216	27.58	27.69	27.58	27.69	56200	26.2289	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20201216	4.37	4.4055	4.36	4.39	102532	4.2	up	down	incorrect
CNA.US	CNA Financial Corporation	20201216	38.61	38.88	38.27	38.75	245910	36.8224	up	up	correct
CNC.US	Centene Corporation	20201216	60.7	61.75	60	61.03	3824470	61.03	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20201216	3.6	3.65	3.6	3.6428	15432	3.6428	up	up	correct
CNHI.US	CNH Industrial N.V	20201216	11.43	11.4334	11.31	11.31	1720618	11.2162	down	down	correct
CNI.US	Canadian National Railway Company	20201216	110.775	110.99	109.62	110.21	467873	107.9527	down	down	correct
CNK.US	Cinemark Holdings Inc	20201216	15.892	16.39	15.64	15.97	5602644	15.97	up	up	correct
CNMD.US	CONMED Corporation	20201216	110	111.04	108.06	108.52	236621	107.8535	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20201216	43.47	44.455	43.3	43.53	471800	43.53	up	up	correct
CNO.US	PA	20201216	26.16	26.27	26.16	26.27	3747	25.0156	up	up	correct
CNP.US	CenterPoint Energy Inc	20201216	22.27	22.31	21.73	21.87	4051896	21.3023	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20201216	25.2	25.28	24.17	24.34	3696606	23.0402	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20201216	9.48	9.55	9.23	9.28	503614	9.28	down	down	correct
CNS.US	Cohen & Steers Inc	20201216	75.91	76.55	75	75.56	132306	72.9414	down	down	correct
CNX.US	CNX Resources Corporation	20201216	11.15	11.16	10.75	10.79	6408200	10.79	down	down	correct
CO.US	Global Cord Blood Corporation	20201216	3.76	3.76	3.68	3.7	120517	3.7	down	down	correct
CODI.US	PC	20201216	25.375	25.42	25.201	25.3	14878	23.4447	down	up	incorrect
COE.US	China Online Education Group	20201216	21.6	24.21	21.6	23.27	65300	23.27	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201216	17.23	17.36	16.85	17.02	5696733	16.7086	down	down	correct
COLD.US	Americold Realty Trust	20201216	35	35.53	34.985	35.51	2034270	34.648	up	up	correct
COO.US	The Cooper Companies Inc	20201216	341.41	344.87	339.46	343.94	177520	343.888	up	up	correct
COP.US	ConocoPhillips	20201216	42.85	42.935	42.13	42.32	9311339	41.0487	down	down	correct
COR.US	CoreSite Realty Corporation	20201216	120.79	121.675	119.15	120.35	288394	114.9551	down	down	correct
CORR.US	PA	20201216	17.91	18.14	17.5339	17.89	16309	16.5095	down	down	correct
COTY.US	Coty Inc	20201216	6.9	6.95	6.78	6.82	7610430	6.82	down	down	correct
CP.US	Canadian Pacific Railway Limited	20201216	338	340.89	336.58	338.84	1179675	66.0736	up	up	correct
CPA.US	Copa Holdings S.A	20201216	82.78	83.16	78.32	80.04	396100	80.04	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201216	7.62	7.75	7.6101	7.75	927	6.6879	up	up	correct
CPB.US	Campbell Soup Company	20201216	46.81	47.37	46.81	47.11	1774122	45.6239	up	up	correct
CPE.US	Callon Petroleum Company	20201216	14.04	14.39	13.51	14.17	3147037	14.17	up	up	correct
CPF.US	Central Pacific Financial Corp	20201216	18.67	18.96	18.38	18.51	172720	17.8364	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20201216	2.46	2.48	2.33	2.38	2484630	2.3656	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20201216	111.14	111.14	108.53	109.3	77247	107.6738	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20201216	6.72	6.74	6.39	6.51	222400	6.51	down	down	correct
CPRI.US	Capri Holdings Limited	20201216	40.32	41.09	39.59	40.21	5102300	40.21	down	up	incorrect
CPS.US	Cooper	20201216	33.3	34.39	32.25	34.15	183174	34.15	up	up	correct
CPSR.US	WS	20201216	9.96	10.06	9.96	10	28535	10	up	up	correct
CPT.US	Camden Property Trust	20201216	98.62	99.62	98.15	98.6	729133	96.2541	down	down	correct
CR.US	Crane Co	20201216	78.44	78.44	77.15	77.48	439718	76.1082	down	down	correct
CRC.US	California Resources Corp	20201216	19.92	21.6	19.7	20.9	96866	20.8113	up	up	correct
CRD.US	B	20201216	7.91	8.05	7.71	7.91	55165	7.7045
CRH.US	CRH plc	20201216	41.02	41.22	40.57	40.63	297769	39.6488	down	down	correct
CRHC.US	WS	20201216	10.15	10.22	10.05	10.2	315254	10.2	up	down	incorrect
CRI.US	Carter's Inc	20201216	92.17	92.99	90.69	91.62	445348	90.3977	down	down	correct
CRK.US	Comstock Resources Inc	20201216	4.77	4.78	4.52	4.53	2894700	4.53	down	down	correct
CRL.US	Charles River Laboratories International Inc	20201216	242.18	242.43	237.3	240.16	278723	240.16	down	down	correct
CRM.US	salesforce.com inc	20201216	221.48	224	220.25	223.62	8821387	223.62	up	up	correct
CRS.US	Carpenter Technology Corporation	20201216	29.76	29.97	28.92	29.39	491435	28.6974	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20201216	8.11	8.19	7.9938	8.19	22700	7.4598	up	up	correct
CRY.US	CryoLife Inc	20201216	21.53	22.59	21.53	22.03	181996	22.03	up	up	correct
CS.US	Credit Suisse Group AG	20201216	12.78	12.79	12.64	12.69	1259873	12.5608	down	down	correct
CSAN.US	W	20201216	74	74.5	73.28	74.02	2825600	73.3584	up	up	correct
CSL.US	Carlisle Companies Incorporated	20201216	155.83	156.48	152.39	152.97	302049	151.2846	down	down	correct
CSLT.US	Castlight Health Inc	20201216	1.25	1.25	1.22	1.25	514100	1.25
CSPR.US	Casper Sleep Inc	20201216	6.73	6.785	6.52	6.66	401100	6.66	down	down	correct
CSR.US	PC	20201216	26.11	26.11	26.11	26.11	290	24.9053
CSTM.US	Constellium SE	20201216	13.39	13.46	13.1	13.4	625700	13.4	up	up	correct
CSU.US	Capital Senior Living Corporation	20201216	14.8302	15.0155	14.1602	14.7702	31731	13.8685	down	up	incorrect
CSV.US	Carriage Services Inc	20201216	29.51	29.54	28.78	29.05	91209	28.7467	down	down	correct
CTA.US	PB	20201216	113.04	113.04	112.82	112.82	606	108.4269	down	down	correct
CTBB.US	Qwest Corp. NT	20201216	25.9	25.93	25.83	25.91	61124	24.3052	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201216	26.65	26.68	26.57	26.6301	31351	24.9698	down	down	correct
CTK.US	CooTek (Cayman) Inc	20201216	4.38	4.38	3.86	4.06	435700	4.06	down	down	correct
CTLT.US	Catalent Inc	20201216	100.44	101.15	99.7	100.13	939898	100.13	down	down	correct
CTOS.US	Custom Truck One Source Inc	20201216	6.44	6.57	6.365	6.42	393102	6.42	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201216	16.55	16.55	16.05	16.09	38094	14.9411	down	down	correct
CTRA.US	Coterra Energy Inc	20201216	17.23	17.36	16.85	17.02	5696700	16.0843	down	down	correct
CTS.US	CTS Corporation	20201216	33.83	33.86	32.92	33.18	98333	33.0267	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20201216	10	10.05	9.9	9.98	280727	9.5478	down	down	correct
CTVA.US	Corteva Inc	20201216	39.3	39.3	38.62	39.08	3164700	38.6236	down	down	correct
CUBB.US	Customers Bancorp Inc	20201216	25.051	25.28	24.97	25.07	8900	23.8367	up	up	correct
CUBE.US	CubeSmart	20201216	32.92	33.08	32.55	32.99	2321344	31.9142	up	down	incorrect
CUBI.US	PF	20201216	24.9681	24.9681	24.76	24.9	15772	23.4541	down	down	correct
CUK.US	Carnival Corporation & plc	20201216	18.84	19.2799	18.6	18.93	1297993	18.93	up	up	correct
CULP.US	Culp Inc	20201216	16.18	16.63	16.1254	16.2	36295	15.7207	up	up	correct
CURO.US	CURO Group Holdings Corp	20201216	8.22	8.37	8.05	8.29	118087	8.0918	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20201216	36	36.37	35.27	35.92	1498970	34.7093	down	down	correct
CVA.US	Covanta Holding Corporation	20201216	13.28	13.28	13.07	13.15	786213	12.8817	down	down	correct
CVEO.US	Civeo Corporation	20201216	16.85	17.05	16.44	16.52	30500	16.52	down	down	correct
CVI.US	CVR Energy Inc	20201216	12.1009	12.1088	11.6023	11.6339	422365	10.1288	down	down	correct
CVNA.US	Carvana Co	20201216	259.78	261.78	249	260.96	1396200	260.96	up	up	correct
CVS.US	CVS Health Corporation	20201216	69.15	69.6299	68.35	69.32	7380700	67.6059	up	up	correct
CVX.US	Chevron Corporation	20201216	89.2	89.35	87.85	88.69	9892928	84.2729	down	down	correct
CW.US	Curtiss	20201216	116.12	116.27	113.28	114.11	214418	113.4655	down	down	correct
CWEN.US	Clearway Energy Inc	20201216	31.4	31.42	31.05	31.16	520809	29.8404	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20201216	28.87	28.92	28.59	28.88	144492	27.5804	up	down	incorrect
CWH.US	Camping World Holdings Inc	20201216	30.17	30.81	28.26	28.52	2878391	27.3228	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20201216	16.05	16.05	15.3	15.79	635900	15.79	down	down	correct
CWT.US	California Water Service Group	20201216	53.85	54.3668	53.21	53.36	180705	52.5511	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20201216	5.3	5.3577	5.26	5.3	5730045	5.3
CXE.US	MFS High Income Municipal Trust	20201216	4.93	4.94	4.88	4.9	103585	4.6789	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20201216	9.7251	9.73	9.63	9.65	33004	9.1873	down	down	correct
CXP.US	Columbia Property Trust Inc	20201216	14.65	14.66	14.2	14.35	641875	12.2479	down	down	correct
CXW.US	CoreCivic Inc	20201216	7.72	7.9	7.53	7.55	1013100	7.55	down	down	correct
CYD.US	China Yuchai International Limited	20201216	17.23	17.23	16.9505	17.18	16847	15.6549	down	down	correct
CYH.US	Community Health Systems Inc	20201216	8.22	8.2652	8.025	8.08	1153573	8.08	down	down	correct
CZZ.US	Cosan Limited	20201216	18.93	19.1	18.65	18.94	482017	17.8996	up	down	incorrect
D.US	Dominion Energy Inc	20201216	76.27	76.765	75.15	75.17	4752440	72.6341	down	down	correct
DAC.US	Danaos Corporation	20201216	18.88	18.99	17.7663	18.68	453470	18.2732	down	down	correct
DAL.US	Delta Air Lines Inc	20201216	41.75	41.81	40.66	41.08	11010590	41.08	down	down	correct
DAN.US	Dana Incorporated	20201216	20.04	20.28	19.72	20.09	1600174	19.7638	up	down	incorrect
DAO.US	Youdao Inc	20201216	25.8	26.8	25.76	26.13	299500	26.13	up	up	correct
DAR.US	Darling Ingredients Inc	20201216	56	56.39	54.1	54.72	986280	54.72	down	down	correct
DASH.US	DoorDash Inc	20201216	161.18	167.47	157.2	158.05	3061300	158.05	down	down	correct
DAVA.US	Endava plc	20201216	72.5	73.37	70.73	73.15	161900	73.15	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20201216	11.07	11.09	10.86	10.95	2361738	10.95	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20201216	11.35	11.57	11.19	11.4	583119	11.4	up	up	correct
DBI.US	Designer Brands Inc	20201216	7.48	7.68	7.15	7.28	2137359	7.28	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201216	19.36	19.45	19.15	19.24	97705	17.9428	down	down	correct
DBRG.US	PJ	20201216	23.0322	23.1	22.916	22.96	37585	21.7629	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201216	8.4	8.43	8.37	8.39	31184	7.8671	down	down	correct
DCI.US	Donaldson Company Inc	20201216	56.75	56.97	55.95	56.67	514938	55.8761	down	down	correct
DCM.US	NTT DOCOMO INC	20201216	12600	12650	12450	12550	2696150	12550	down	down	correct
DCO.US	Ducommun Incorporated	20201216	53.87	53.87	52.1	52.1	55800	52.1	down	up	incorrect
DCP.US	PC	20201216	22.45	22.45	22.0036	22.27	507660	20.4828	down	down	correct
DCUE.US	Dominion Energy Inc	20201216	99.74	100.06	98.86	99.97	286300	92.9594	up	up	correct
DD.US	DuPont de Nemours Inc	20201216	67.85	68.83	67.57	68.38	4283717	67.3039	up	up	correct
DDD.US	3D Systems Corporation	20201216	10.69	10.96	10.603	10.8	2007129	10.8	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201216	9.35	9.36	9.25	9.3	31007	8.3713	down	down	correct
DDS.US	Dillard's Inc	20201216	51.82	52.7077	51.1	51.34	235435	51.0372	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201216	25.3	25.34	25.2	25.33	12373	23.573	up	up	correct
DE.US	Deere & Company	20201216	261.84	262.38	259.635	261.12	1210787	258.2986	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20201216	22.7	23.025	22.58	22.72	498515	21.6236	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20201216	307.74	307.81	295.87	300.19	305329	300.19	down	down	correct
DEI.US	Douglas Emmett Inc	20201216	31.83	31.88	30.93	30.98	1179736	29.9081	down	down	correct
DELL.US	Dell Technologies Inc	20201216	73.95	74.29	73.6475	73.87	1623019	37.4404	down	down	correct
DEN.US	Denbury Inc	20201216	26.15	27.33	25.8	26.41	545600	26.41	up	up	correct
DEO.US	Diageo plc	20201216	157.8	159.462	157.8	159.15	241298	155.6658	up	up	correct
DESP.US	Despegar.com Corp	20201216	13.19	13.27	12.68	12.99	294400	12.99	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201216	9.74	9.77	9.7	9.76	23343	9.0318	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20201216	18.51	18.64	17.1	17.42	437300	17.42	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201216	29.09	29.26	28.97	29.14	68267	27.1088	up	up	correct
DFS.US	Discover Financial Services	20201216	85.26	86.53	83.92	86.35	2335596	84.9325	up	up	correct
DG.US	Dollar General Corporation	20201216	207.95	212.25	207.76	211.02	1710392	209.4063	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20201216	126.83	126.9	120.73	120.98	1801763	118.7879	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201216	2.96	2.97	2.95	2.96	590440	2.7329
DHI.US	D.R. Horton Inc	20201216	71.43	71.59	70.17	71.18	2001110	70.5624	down	down	correct
DHR.US	PB	20201216	1318.81	1318.81	1318.81	1318.81	496	1272.9173
DHT.US	DHT Holdings Inc	20201216	5.53	5.5406	5.39	5.41	1373790	5.2941	down	up	incorrect
DHX.US	DHI Group Inc	20201216	2.12	2.17	2.03	2.03	131800	2.03	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201216	14.97	15.06	14.9226	14.99	97938	14.0516	up	down	incorrect
DIN.US	Dine Brands Global Inc	20201216	65.91	67.27	65.02	65.75	251037	65.3864	down	down	correct
DIS.US	The Walt Disney Company	20201216	173.99	174.85	171.6226	173.12	11105790	173.12	down	down	correct
DK.US	Delek US Holdings Inc	20201216	15.98	16.06	15.38	15.46	1056661	15.46	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20201216	30.66	30.79	30.1	30.18	21424	27.6261	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20201216	53.41	54.27	52.12	52.15	2293737	49.405	down	down	correct
DLB.US	Dolby Laboratories Inc	20201216	92	92.1	90.15	91.03	439000	90.1303	down	down	correct
DLNG.US	PB	20201216	19.25	19.27	19.19	19.25	2514	17.5869
DLR.US	PL	20201216	27.25	27.36	27.14	27.21	50087	25.937	down	down	correct
DLX.US	Deluxe Corporation	20201216	28.5	28.94	27	27.03	369579	26.2153	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201216	18.65	18.727	18.3	18.51	381400	17.2227	down	up	incorrect
DM.US	Desktop Metal Inc	20201216	16.6	17.99	16.6	17.13	2726278	17.13	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201216	13.97	13.97	13.87	13.93	39065	13.3484	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201216	14	14.1	13.95	14.05	106696	12.767	up	up	correct
DMS.US	Digital Media Solutions Inc	20201216	9.25	9.54	9.12	9.4	107100	9.4	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201216	26.1	27.04	25.71	26.97	1146605	26.97	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20201216	2.8	3.274	2.75	3.17	678700	3.17	up	up	correct
DNOW.US	NOW Inc	20201216	6.72	6.7701	6.55	6.69	1167725	6.69	down	down	correct
DNP.US	DNP Select Income Fund Inc	20201216	10.34	10.41	10.3	10.4	454673	9.6574	up	up	correct
DOC.US	Physicians Realty Trust	20201216	18.34	18.46	18.215	18.28	1851780	17.3612	down	down	correct
DOOR.US	Masonite International Corporation	20201216	96.95	97.65	94.62	96.21	139300	96.21	down	down	correct
DOV.US	Dover Corporation	20201216	122.38	122.51	120.73	120.87	503201	119.3	down	down	correct
DOW.US	Dow Inc	20201216	54.03	54.1096	53.24	53.83	1948873	51.5048	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201216	11.64	11.6895	11.51	11.52	151355	10.4517	down	down	correct
DPZ.US	Domino's Pizza Inc	20201216	386.4	387.76	381.7	382.52	515210	379.3599	down	down	correct
DQ.US	Daqo New Energy Corp	20201216	54.81	58	52.04	57.28	3008954	57.28	up	up	correct
DRD.US	DRDGOLD Limited	20201216	11.12	11.3	10.8289	11.25	576677	10.584	up	up	correct
DRE.US	Duke Realty Corporation	20201216	39.61	40.28	39.46	39.85	2430983	38.9927	up	up	correct
DRH.US	PA	20201216	26.605	26.8	26.605	26.8	2888	24.8591	up	up	correct
DRI.US	Darden Restaurants Inc	20201216	113.57	118.2	113.42	116.49	1675038	113.7779	up	down	incorrect
DRQ.US	Dril	20201216	32.93	32.93	31.8	31.87	240458	31.87	down	up	incorrect
DS.US	PD	20201216	14.7	17.155	14.7	17	4857	15.9514	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20201216	16.31	16.59	16.25	16.52	769883	14.9565	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201216	7.7	7.72	7.65	7.68	126795	7.3478	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201216	10.24	10.24	10.133	10.14	207801	9.5026	down	up	incorrect
DSX.US	PB	20201216	25.3	25.37	24.52	24.75	2213	23.2056	down	down	correct
DT.US	Dynatrace Inc	20201216	39.63	43.35	39.405	42.75	5211500	42.75	up	up	correct
DTB.US	DTB	20201216	26.86	26.88	26.75	26.87	11800	26.303	up	down	incorrect
DTE.US	DTE Energy Company	20201216	125.26	125.39	123.28	123.55	1037956	101.7751	down	down	correct
DTF.US	DTF Tax	20201216	14.76	14.78	14.73	14.76	10137	14.3064
DTLA.US	P	20201216	15.47	15.47	14.65	15.2	3164	15.2	down	down	correct
DTP.US	DTE Energy Co	20201216	48.41	48.41	47.54	47.79	37400	44.8932	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201216	27.155	27.214	27.04	27.2	24514	25.8637	up	up	correct
DTY.US	DTE Energy Company	20201216	26.61	26.785	26.49	26.62	20629	25.1078	up	down	incorrect
DUK.US	PA	20201216	28.39	28.395	28.24	28.38	84902	26.9594	down	down	correct
DUKB.US	Duke Energy Corp	20201216	28.37	28.41	28.2349	28.41	42854	26.9686	up	up	correct
DVA.US	DaVita Inc	20201216	112.94	114.15	111.91	113.04	639451	113.04	up	up	correct
DVD.US	Dover Motorsports Inc	20201216	1.97	1.982	1.92	1.96	58857	1.8903	down	up	incorrect
DVN.US	Devon Energy Corporation	20201216	15.93	16.08	15.46	15.91	11101610	15.2033	down	down	correct
DX.US	PC	20201216	23.95	23.95	23.76	23.76	7264	22.1887	down	down	correct
DXC.US	DXC Technology Company	20201216	23.43	23.46	22.88	23.06	1866766	23.06	down	down	correct
DY.US	Dycom Industries Inc	20201216	76.82	78.61	75.75	76.33	363886	76.33	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201216	18.26	18.34	18.25	18.295	11400	16.9795	up	up	correct
E.US	Eni S.p.A	20201216	21.23	21.5	21.09	21.38	319399	20.0494	up	up	correct
EAF.US	GrafTech International Ltd	20201216	9.4	9.43	8.772	9.14	2841849	9.1103	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201216	26.13	26.2	26.07	26.18	11736	26.18	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201216	12.43	12.49	12.25	12.29	20748	10.9867	down	down	correct
EAT.US	Brinker International Inc	20201216	52.41	55.89	52.41	54.35	2063975	54.35	up	up	correct
EB.US	Eventbrite Inc	20201216	18.91	19.03	18.52	18.65	870000	18.65	down	down	correct
EBF.US	Ennis Inc	20201216	17.83	17.97	17.64	17.7	131534	16.8724	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20201216	7.47	7.48	7.14	7.4	650122	6.8951	down	down	correct
EBS.US	Emergent BioSolutions Inc	20201216	89.99	94.448	87.07	90.96	1318890	90.96	up	up	correct
EC.US	Ecopetrol S.A	20201216	13.51	13.795	13.31	13.75	1108274	13.6504	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20201216	10.16	10.29	10.05	10.28	75547	9.1256	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201216	25.25	25.25	25.15	25.16	5208	23.3201	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201216	24.67	24.84	24.64	24.74	27598	23.1613	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201216	25.03	25.1268	25	25.02	1197	25.02	down	down	correct
ECL.US	Ecolab Inc	20201216	222.13	223.335	219.93	220.01	751615	218.081	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20201216	15.51	16.17	15.37	16.03	372552	16.03	up	up	correct
ECVT.US	Ecovyst Inc	20201216	14.15	14.2	13.73	14.11	395543	10.0258	down	down	correct
ED.US	Consolidated Edison Inc	20201216	73.06	73.49	71.55	71.75	3596176	68.8884	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201216	6.4	6.43	6.39	6.41	385397	5.9082	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201216	8.43	8.54	8.39	8.5	184394	7.5823	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201216	9.3	9.57	9.22	9.56	133966	8.5904	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201216	3.7	3.7	3.54	3.59	43754	3.59	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20201216	163.29	167.99	162.45	165.94	11951730	16.594	up	up	correct
EEA.US	The European Equity Fund Inc	20201216	10.42	10.4712	10.4	10.41	6932	10.3122	down	down	correct
EEX.US	Emerald Holding Inc	20201216	5.05	5.13	4.99	5.06	58300	5.06	up	up	correct
EFC.US	PA	20201216	22.73	23.08	22.5	22.71	11020	21.2456	down	down	correct
EFL.US	Eaton Vance Floating	20201216	9.02	9.05	8.89	8.95	61899	8.5748	down	down	correct
EFR.US	Eaton Vance Senior Floating	20201216	12.88	12.97	12.81	12.91	161706	12.119	up	up	correct
EFT.US	Eaton Vance Floating	20201216	13.26	13.34	13.25	13.25	608623	12.4879	down	down	correct
EFX.US	Equifax Inc	20201216	192.6	195.15	192.59	193.25	612503	191.9716	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201216	13.08	13.21	13.055	13.14	24513	12.6454	up	up	correct
EGHT.US	8x8 Inc	20201216	31.2	33.1126	30.75	30.83	3636345	30.83	down	down	correct
EGO.US	Eldorado Gold Corporation	20201216	12.92	12.98	12.41	12.79	1750500	12.79	down	up	incorrect
EGP.US	EastGroup Properties Inc	20201216	137.09	138.3	135.52	136.86	225738	133.965	down	down	correct
EGY.US	VAALCO Energy Inc	20201216	1.54	1.64	1.54	1.61	313500	1.61	up	up	correct
EHC.US	Encompass Health Corporation	20201216	83.92	83.92	81.97	82.68	799630	81.5291	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20201216	10.19	10.235	10.1827	10.23	33312	9.3953	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20201216	9.66	9.71	9.6501	9.68	35566	9.5476	up	up	correct
EIC.US	Eagle Point Income Company Inc	20201216	14.9	15	14.9	14.97	4200	14.97	up	down	incorrect
EIG.US	Employers Holdings Inc	20201216	33.25	33.345	32.9	33.07	150355	32.2337	down	down	correct
EIX.US	Edison International	20201216	63.66	63.83	62.56	62.7	1512696	59.9465	down	down	correct
EL.US	The Estée Lauder Companies Inc	20201216	251.54	259.17	250.46	258.68	1658978	256.904	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20201216	30.75	30.75	29.78	29.95	6358300	29.95	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20201216	47.42	47.42	46.7	46.93	17600	44.5984	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201216	26.17	26.19	26.05	26.15	7607	24.923	down	down	correct
ELF.US	e.l.f. Beauty Inc	20201216	21.49	22.13	21.3	21.6	542300	21.6	up	up	correct
ELP.US	Companhia Paranaense de Energia	20201216	14.13	14.3	14.03	14.26	696756	6.3084	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201216	62.6	63.76	62.37	62.51	819861	61.2451	down	down	correct
ELVT.US	Elevate Credit Inc	20201216	3.06	3.2	3.025	3.15	251200	3.15	up	up	correct
ELY.US	Callaway Golf Company	20201216	23.85	24.34	23.55	24.24	1356168	24.24	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201216	13.88	13.93	13.8501	13.91	182413	12.7656	up	down	incorrect
EME.US	EMCOR Group Inc	20201216	89.82	90.64	89.05	90.29	254612	89.8758	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20201216	17.95	18.0607	17.915	17.93	61322	16.7407	down	down	correct
EMN.US	Eastman Chemical Company	20201216	101.85	101.85	100.58	101.7	868355	99.2577	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201216	15.08	15.08	14.8	14.81	56949	13.7859	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201216	26.63	26.64	26.525	26.54	28832	26.2304	down	down	correct
EMR.US	Emerson Electric Co	20201216	81.97	82.38	80.59	81.28	1852850	79.5488	down	down	correct
ENB.US	Enbridge Inc	20201216	33.67	33.71	33.1	33.27	3163428	31.0695	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201216	27.15	27.2	27.09	27.15	44281	26.7446
ENBL.US	Enable Midstream Partners LP	20201216	5.71	5.76	5.57	5.68	812476	5.1946	down	down	correct
ENIA.US	Enel Américas S.A	20201216	7.82	7.91	7.715	7.81	1178705	7.5908	down	down	correct
ENIC.US	Enel Chile S.A	20201216	3.67	3.75	3.62	3.74	500389	3.4779	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201216	25.86	25.89	25.6	25.7126	6190	24.473	down	down	correct
ENLC.US	EnLink Midstream LLC	20201216	3.88	3.9278	3.755	3.8	2256116	3.5419	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201216	26.0743	26.2	26.0743	26.15	6202	25.8047	up	down	incorrect
ENPC.US	Executive Network Partnering Corporation	20201216	9.8479	9.94	9.8399	9.902	68223	9.902	up	up	correct
ENR.US	PA	20201216	91.4	93.42	91.4	92.7099	3041	85.5088	up	up	correct
ENS.US	EnerSys	20201216	85.38	85.38	83.46	84.04	233675	83.1874	down	down	correct
ENV.US	Envestnet Inc	20201216	83.3	83.71	81.76	82.56	417474	82.56	down	down	correct
ENVA.US	Enova International Inc	20201216	23.86	24.165	23.62	23.79	188417	23.79	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20201216	2.52	2.59	2.42	2.43	465000	2.43	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20201216	4.78	4.785	4.76	4.77	299294	4.3598	down	down	correct
EOG.US	EOG Resources Inc	20201216	53.27	53.965	52.42	52.7	3417503	50.4091	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201216	16.1	16.22	16.04	16.17	76314	15.0811	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201216	21.25	21.45	21.1736	21.4	122229	20.0738	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201216	20.69	20.81	20.59	20.73	34596	19.979	up	up	correct
EP.US	PC	20201216	51.1628	51.1628	51.1	51.1001	1903	51.1001	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20201216	23.76	23.76	22.75	22.82	250037	22.7779	down	up	incorrect
EPAM.US	EPAM Systems Inc	20201216	326.42	334.64	324.5	334.04	399075	334.04	up	up	correct
EPC.US	Edgewell Personal Care Company	20201216	36.81	36.86	36.1	36.45	253061	35.8857	down	down	correct
EPD.US	Enterprise Products Partners L.P	20201216	21.5	21.5	21	21.01	8715764	19.3995	down	up	incorrect
EPR.US	PG	20201216	22.52	22.86	22.52	22.77	25579	21.4847	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20201216	21.26	21.6	21.09	21.18	734352	20.348	down	down	correct
EQC.US	PD	20201216	29.5765	29.83	29.5765	29.83	1430	28.3283	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20201216	10.25	10.35	10.1	10.24	26700	10.24	down	down	correct
EQNR.US	Equinor ASA	20201216	16.84	16.905	16.715	16.82	3675024	16.3909	down	up	incorrect
EQR.US	Equity Residential	20201216	59.2	60.2	58.25	59.05	4228958	57.093	down	down	correct
EQS.US	Equus Total Return Inc	20201216	1.8	1.82	1.71	1.82	90912	1.82	up	up	correct
EQT.US	EQT Corporation	20201216	14.27	14.275	13.535	13.61	5840887	13.61	down	down	correct
ERF.US	Enerplus Corporation	20201216	3.44	3.4401	3.305	3.32	1270854	3.2468	down	down	correct
ERJ.US	Embraer S.A	20201216	7.22	7.3	7.1	7.29	2490989	7.29	up	down	incorrect
ES.US	Eversource Energy	20201216	87.03	87.79	85.3	85.45	1872239	82.5115	down	down	correct
ESE.US	ESCO Technologies Inc	20201216	105.94	106.41	102.22	103.23	89426	102.8805	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20201216	2	2.05	1.97	1.99	1350456	1.99	down	down	correct
ESI.US	Element Solutions Inc	20201216	16.85	17.17	16.71	17.16	2695800	16.9656	up	up	correct
ESNT.US	Essent Group Ltd	20201216	45.39	46.15	44.21	45.91	765967	45.196	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20201216	10.01	10.09	9.64	9.86	1199765	9.7599	down	down	correct
ESS.US	Essex Property Trust Inc	20201216	243	246	240.09	240.53	413958	233.4915	down	down	correct
ESTC.US	Elastic N.V	20201216	138.95	143.83	137.31	143.49	781700	143.49	up	up	correct
ESTE.US	Earthstone Energy Inc	20201216	4.2	4.285	3.99	3.99	281063	3.99	down	down	correct
ETB.US	Eaton Vance Tax	20201216	15	15.04	14.79	15.01	117603	13.7519	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20201216	19.2	19.25	18.77	18.79	203100	16.9539	down	down	correct
ETG.US	Eaton Vance Tax	20201216	17.7	17.89	17.67	17.81	184125	16.5722	up	up	correct
ETI.US	P	20201216	6.3	6.3	6.3	6.3	848224	4.8912
ETJ.US	Eaton Vance Risk	20201216	10.41	10.45	10.33	10.33	307416	9.4454	down	up	incorrect
ETN.US	Eaton Corporation plc	20201216	116.6	116.69	115.07	115.37	1610573	113.1261	down	down	correct
ETO.US	Eaton Vance Tax	20201216	24.99	25.31	24.85	25.13	93149	23.4339	up	up	correct
ETP.US	P	20201216	18.21	18.21	18.2	18.2	1100	18.2	down	down	correct
ETR.US	Entergy Corporation	20201216	102.38	103.43	100.43	100.5	1533561	96.8222	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20201216	8.78	8.8	8.43	8.57	5205437	7.9578	down	down	correct
ETV.US	Eaton Vance Tax	20201216	15.28	15.33	15.21	15.28	226122	13.9718
ETW.US	Eaton Vance Tax	20201216	9.59	9.63	9.57	9.63	311827	8.8142	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20201216	10.39	10.45	10.23	10.42	1312800	10.42	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201216	22.25	22.25	22.02	22.06	13071	21.1753	down	down	correct
ETY.US	Eaton Vance Tax	20201216	12.27	12.37	12.21	12.34	329697	11.3548	up	down	incorrect
EURN.US	Euronav NV	20201216	8.39	8.445	8.28	8.29	933742	8.1806	down	down	correct
EVA.US	Enviva Partners LP	20201216	45.66	45.66	44.83	45.05	35419	42.508	down	down	correct
EVC.US	Entravision Communications Corporation	20201216	3.2	3.23	3.02	3.03	182475	2.9755	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20201216	6.32	6.34	6.285	6.33	146128	5.9666	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201216	12.32	12.41	12.32	12.35	46674	11.255	up	up	correct
EVH.US	Evolent Health Inc	20201216	14.97	15.12	14.73	14.86	333267	14.86	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20201216	13.41	13.4808	13.21	13.24	131677	12.7062	down	down	correct
EVR.US	Evercore Inc	20201216	103.9	105.38	103.38	105.26	470117	103.2753	up	up	correct
EVRG.US	Evergy Inc	20201216	54.86	55.365	53.5	53.67	1776563	51.8282	down	up	incorrect
EVRI.US	Everi Holdings Inc	20201216	13.65	13.97	13.5	13.73	853146	13.73	up	up	correct
EVT.US	Eaton Vance Tax	20201216	23.64	23.78	23.5941	23.7	205759	22.1514	up	up	correct
EVTC.US	EVERTEC Inc	20201216	41.05	41.45	39.91	39.97	462640	39.779	down	down	correct
EW.US	Edwards Lifesciences Corporation	20201216	83.88	86.08	83.72	85.09	1816500	85.09	up	up	correct
EXD.US	Eaton Vance Tax	20201216	9.96	9.96	9.95	9.96	18609	9.1761
EXG.US	Eaton Vance Tax	20201216	8.66	8.8	8.6262	8.8	918479	8.0829	up	up	correct
EXK.US	Endeavour Silver Corp	20201216	3.81	4.02	3.78	4.02	4176526	4.02	up	up	correct
EXP.US	Eagle Materials Inc	20201216	99.24	99.24	97.14	98.04	307169	97.5499	down	down	correct
EXPR.US	Express Inc	20201216	1.05	1.0621	1.01	1.04	3038066	1.04	down	down	correct
EXR.US	Extra Space Storage Inc	20201216	111.98	112.34	110.15	111.07	2194590	108.147	down	down	correct
EXTN.US	Exterran Corporation	20201216	4.8	4.83	4.6	4.7	217200	4.7	down	down	correct
F.US	PC	20201216	25.9	26.1612	25.89	26.15	142277	26.15	up	up	correct
FAF.US	First American Financial Corporation	20201216	53.27	53.6	52.9	53.14	634636	51.5449	down	down	correct
FBC.US	Flagstar Bancorp Inc	20201216	38.03	38.69	37.4922	38.58	504843	38.334	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20201216	85.95	86.96	85.55	86.26	1833138	85.3629	up	down	incorrect
FBK.US	FB Financial Corporation	20201216	34.77	34.875	34.1601	34.54	161222	34.1736	down	down	correct
FBP.US	First BanCorp	20201216	8.92	8.95	8.71	8.79	1821757	8.5798	down	down	correct
FC.US	Franklin Covey Co	20201216	23.96	24.26	23.12	23.51	93100	23.51	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20201216	10.75	10.785	10.605	10.74	548629	10.3918	down	down	correct
FCN.US	FTI Consulting Inc	20201216	111.26	111.93	108.88	109.22	253758	109.22	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20201216	29.85	30.17	29.57	29.79	546520	28.4735	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201216	25.38	25.38	25.38	25.38	0	23.8975
FCT.US	First Trust Senior Floating Rate Income Fund II	20201216	11.7	11.7	11.61	11.64	160628	10.6224	down	down	correct
FCX.US	Freeport	20201216	24.54	24.59	23.85	24.39	13379200	24.2338	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201216	11.747	11.82	11.7305	11.79	26553	11.1442	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20201216	26	26.41	25.75	25.78	207188	25.3738	down	down	correct
FDS.US	FactSet Research Systems Inc	20201216	350.13	350.76	343.06	345.38	204984	342.2826	down	down	correct
FDX.US	FedEx Corporation	20201216	287.38	290.85	286.61	288.81	2611752	285.6619	up	up	correct
FE.US	FirstEnergy Corp	20201216	31.45	31.7	30.84	30.91	5221734	29.6164	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201216	0.998	1.07	0.998	1.03	102900	1.03	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20201216	6.03	6.08	5.975	6.05	512331	5.5548	up	down	incorrect
FENG.US	Phoenix New Media Limited	20201216	2.33	2.39	2.32	2.34	460798	1.0357	up	up	correct
FERG.US	Ferguson plc	20201216	118.58	118.58	118.58	118.58	1900	114.7601
FET.US	Forum Energy Technologies Inc	20201216	13.29	13.31	12.61	13.05	24300	13.05	down	up	incorrect
FF.US	FutureFuel Corp	20201216	12.33	12.4	12.07	12.12	117491	9.9755	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201216	17.19	17.21	17.07	17.18	24882	15.8645	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201216	23.29	23.51	23.181	23.51	86889	21.8535	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201216	3.17	3.2	3.15	3.15	99995	2.9009	down	down	correct
FHI.US	Federated Hermes Inc	20201216	29.55	29.55	29.03	29.13	637257	28.1347	down	down	correct
FHN.US	PE	20201216	28.2	28.34	28.1277	28.22	7811	26.6218	up	down	incorrect
FICO.US	Fair Isaac Corporation	20201216	520.51	526.89	518.26	522.41	192089	522.41	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20201216	10.97	10.97	10.83	10.83	87214	10.1937	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201216	16.76	16.85	16.7401	16.78	66963	15.5847	up	up	correct
FINV.US	FinVolution Group	20201216	2.21	2.3	2.19	2.25	572800	2.1954	up	up	correct
FIS.US	Fidelity National Information Services Inc	20201216	142.53	145.55	141	143.6	4472491	141.8728	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201216	9.03	9.04	9	9.02	62771	8.9094	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20201216	53.4	53.82	52.38	53.42	240227	53.1095	up	up	correct
FL.US	Foot Locker Inc	20201216	42.11	42.57	40.52	40.79	1685677	40.1294	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201216	23.47	23.67	23.4278	23.67	22527	22.0445	up	up	correct
FLNG.US	FLEX LNG Ltd	20201216	8.85	9.79	8.611	9.3	75100	8.2635	up	up	correct
FLO.US	Flowers Foods Inc	20201216	23.04	23.35	22.7702	22.83	1076059	22.0587	down	down	correct
FLOW.US	SPX FLOW Inc	20201216	60	60	58.527	59.01	295976	58.7727	down	down	correct
FLR.US	Fluor Corporation	20201216	17.23	17.25	16.68	16.77	874041	16.77	down	down	correct
FLS.US	Flowserve Corporation	20201216	37.8	37.8	36.73	37.31	878988	36.5159	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20201216	276.69	280.96	274.95	279.73	558809	279.73	up	up	correct
FMAC.US	WS	20201216	10.4	10.55	10.4	10.515	21387	10.515	up	up	correct
FMC.US	FMC Corporation	20201216	115.69	115.78	113.36	114.37	574503	112.3261	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20201216	14.42	14.47	14.37	14.41	45596	13.7588	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201216	41.79	42.39	41.69	42.28	367364	41.4242	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201216	77.56	78.33	77.255	77.5	393339	76.3884	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20201216	13.55	13.6	13.5	13.5	540	12.817	down	down	correct
FN.US	Fabrinet	20201216	72	72.935	71.515	72.69	212900	72.69	up	up	correct
FNB.US	PE	20201216	28.35	28.67	28.35	28.57	6581	26.8181	up	up	correct
FND.US	Floor & Decor Holdings Inc	20201216	95.67	97.4	95.02	95.71	939000	95.71	up	up	correct
FNF.US	Fidelity National Financial Inc	20201216	38.21	39.04	37.9	38.81	2017007	37.5289	up	down	incorrect
FNV.US	Franco	20201216	132.88	133.12	131.04	132.86	699002	131.7143	down	down	correct
FOA.US	Finance Of America Companies Inc	20201216	10.26	10.28	10.23	10.25	263560	10.25	down	down	correct
FOE.US	Ferro Corporation	20201216	13.95	14.02	13.63	13.76	260384	13.76	down	down	correct
FOF.US	Cohen & Steers Closed	20201216	12.12	12.23	12.07	12.21	149733	11.3302	up	up	correct
FOR.US	Forestar Group Inc	20201216	19.39	19.69	19.32	19.52	66118	19.52	up	up	correct
FOUR.US	Shift4 Payments Inc	20201216	63.26	66	62.61	64.74	1091900	64.74	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201216	22.89	23.28	22.89	23.26	149979	21.8594	up	down	incorrect
FPH.US	Five Point Holdings LLC	20201216	5.5	5.54	5.41	5.42	146900	5.42	down	down	correct
FPI.US	Farmland Partners Inc	20201216	8.92	9.03	8.65	8.66	229744	8.5006	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201216	4.54	4.6199	4.54	4.54	196217	4.1725
FR.US	First Industrial Realty Trust Inc	20201216	42.25	42.57	41.79	42.14	1026032	41.2182	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201216	12.09	12.13	12.09	12.09	105105	11.3739
FRO.US	Frontline Ltd	20201216	6.83	6.875	6.72	6.72	1877739	6.72	down	down	correct
FRT.US	PC	20201216	26.36	26.48	26.36	26.44	8020	25.2022	up	down	incorrect
FSK.US	FS KKR Capital Corp	20201216	17.65	17.66	17.26	17.35	514475	15.4949	down	down	correct
FSLY.US	Fastly Inc	20201216	94.03	97.48	93.74	95.15	3858700	95.15	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20201216	6.76	7.04	6.69	6.99	3628200	6.99	up	up	correct
FSR.US	Fisker Inc	20201216	14.96	15.56	14.58	15.34	10693979	15.34	up	down	incorrect
FSS.US	Federal Signal Corporation	20201216	33.84	34.05	33.41	33.55	454988	33.2601	down	down	correct
FST.US	UN	20201216	10.5763	10.65	10.565	10.5926	2910	10.5926	up	up	correct
FT.US	Franklin Universal Trust	20201216	7.36	7.38	7.3	7.31	37749	6.9032	down	down	correct
FTAI.US	PB	20201216	23	23	22.88	22.88	17207	21.1481	down	down	correct
FTCH.US	Farfetch Limited	20201216	59.23	61.03	55.55	60.91	5030200	60.91	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201216	20.44	20.44	20.16	20.4	108100	18.8907	down	down	correct
FTI.US	TechnipFMC plc	20201216	9.5134	9.5568	9.3252	9.4941	4399463	7.064	down	down	correct
FTK.US	Flotek Industries Inc	20201216	2.35	2.35	2.12	2.2	759900	2.2	down	down	correct
FTS.US	Fortis Inc	20201216	41.98	42.165	41.415	41.67	320536	40.1522	down	down	correct
FTV.US	Fortive Corporation	20201216	69.58	69.74	68.68	68.92	1460654	68.6554	down	up	incorrect
FUBO.US	fuboTV Inc	20201216	27.6	31.1	26.93	29.7	11907706	29.7	up	up	correct
FUL.US	H.B. Fuller Company	20201216	52.66	52.725	51.69	52.16	240287	51.5947	down	down	correct
FUN.US	Cedar Fair L.P	20201216	38.26	38.49	37.35	38.2	401700	38.2	down	up	incorrect
FUSE.US	WS	20201216	0.03	0.035	0.03	0.03	715000	0.03
FVAC.US	Fortress Value Acquisition Corp	20201216	14.39	14.39	14.39	14.39	0	14.39
FVRR.US	Fiverr International Ltd	20201216	198.54	204.79	190.29	202.01	1270400	202.01	up	up	correct
G.US	Genpact Limited	20201216	41.19	41.4	40.95	41.17	591900	40.88	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20201216	6.17	6.23	6.15	6.21	528000	5.6831	up	up	correct
GAM.US	PB	20201216	26.86	26.86	26.8	26.86	3100	25.4112
GATO.US	Gatos Silver Inc	20201216	9.06	9.2	8.77	9.1	902100	9.1	up	up	correct
GATX.US	GATX Corporation	20201216	84.1	84.1	82.62	83.19	203516	81.4846	down	down	correct
GB.US	Global Blue Group Holding AG	20201216	13.25	13.25	12.7	12.7	7917	12.7	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201216	25.38	25.38	25.12	25.21	66462	23.6872	down	down	correct
GBL.US	GAMCO Investors Inc	20201216	15.72	15.88	15.62	15.8	53502	14.6687	up	up	correct
GBX.US	The Greenbrier Companies Inc	20201216	36.47	36.49	36.07	36.2	237347	35.0555	down	down	correct
GCI.US	Gannett Co Inc	20201216	2.63	2.67	2.54	2.6	771174	2.6	down	down	correct
GCO.US	Genesco Inc	20201216	30.25	30.57	29.07	29.49	167571	29.49	down	down	correct
GCP.US	GCP Applied Technologies Inc	20201216	23.67	23.69	23	23.06	149100	23.06	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201216	6.1	6.13	6.074	6.09	47978	5.6113	down	down	correct
GD.US	General Dynamics Corporation	20201216	154.9	155.3	152.63	153.4	1373400	149.4598	down	down	correct
GDDY.US	GoDaddy Inc	20201216	87.05	91.81	85.815	88	2295424	88	up	up	correct
GDL.US	The GDL Fund	20201216	8.65	8.655	8.59	8.63	21426	8.1803	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201216	17.79	17.87	17.79	17.87	15255	16.6088	up	up	correct
GDOT.US	Green Dot Corporation	20201216	56.5	56.89	55.53	56.66	403100	56.66	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20201216	21.33	21.38	21.18	21.25	332632	20.1723	down	down	correct
GE.US	General Electric Company	20201216	11.13	11.15	10.9	10.93	7351979	87.0848	down	down	correct
GEF.US	Greif Inc	20201216	48.2	48.46	47.36	47.51	222299	45.716	down	down	correct
GEL.US	Genesis Energy L.P	20201216	6.99	6.99	6.6	6.64	858552	6.1903	down	down	correct
GENI.US	Genius Sports Limited	20201216	12.82	13.05	12.02	13	2553978	13	up	up	correct
GEO.US	The GEO Group Inc	20201216	9.63	9.795	9.45	9.49	2466447	9.2157	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201216	8.35	8.3525	8.2	8.23	133312	7.7278	down	down	correct
GES.US	Guess' Inc	20201216	18.83	18.98	18.3	18.75	1467429	18.3386	down	down	correct
GF.US	The New Germany Fund Inc	20201216	20.01	20.3171	20.01	20.23	18464	17.3753	up	up	correct
GFF.US	Griffon Corporation	20201216	20.62	20.67	19.9	20.04	401422	19.8435	down	down	correct
GFI.US	Gold Fields Limited	20201216	9.2	9.2	8.83	9.18	6393409	8.8291	down	down	correct
GFL.US	GFL Environmental Inc	20201216	27.5	27.76	26.76	27.08	1677400	27.0364	down	down	correct
GFLU.US	GFL Environmental Inc	20201216	66.3	66.8	64.94	65.66	33300	63.2516	down	down	correct
GGB.US	Gerdau S.A	20201216	4.63	4.695	4.5733	4.68	2318155	4.1355	up	up	correct
GGG.US	Graco Inc	20201216	70.1	70.65	68.96	70.33	857261	69.6217	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201216	19.55	19.629	19.4985	19.54	35207	17.9412	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20201216	7.88	7.95	7.85	7.91	76621	7.2465	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201216	12.43	12.49	12.36	12.44	24047	11.942	up	up	correct
GHC.US	Graham Holdings Company	20201216	467.17	467.17	461.29	464.04	24977	459.4896	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20201216	13.03	13.2499	12.94	13.14	22952	13.14	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20201216	14.06	14.06	13.7	13.76	48109	13.5929	down	down	correct
GHLD.US	Guild Holdings Company	20201216	15.55	15.55	15.01	15.45	101800	13.5983	down	up	incorrect
GHM.US	Graham Corporation	20201216	15.7	15.7133	15.29	15.29	18049	14.8287	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20201216	14.36	14.4	14.32	14.38	143814	13.2451	up	up	correct
GIB.US	CGI Inc	20201216	78.25	78.42	77.59	77.69	152386	77.69	down	down	correct
GIC.US	Global Industrial Company	20201216	37.3	37.88	36.62	37.08	175520	33.659	down	up	incorrect
GIK.US	WS	20201216	11.25	11.45	10.85	11.09	2269164	11.09	down	down	correct
GIL.US	Gildan Activewear Inc	20201216	27.91	28.08	27.07	27.29	474874	26.8799	down	up	incorrect
GIM.US	Templeton Global Income Fund	20201216	5.45	5.52	5.45	5.5	1061513	5.1362	up	up	correct
GIS.US	General Mills Inc	20201216	59.01	59.66	58.67	58.92	4057926	56.9643	down	up	incorrect
GIX.US	WS	20201216	132.8	136.4	132.8	134.9	64693	134.9	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201216	10.46	10.46	10.32	10.4	3209	9.7961	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20201216	23.9	23.9	23.9	23.9	201	23.5892
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20201216	20.72	20.72	20.67	20.7	1803	20.4704	down	up	incorrect
GKOS.US	Glaukos Corporation	20201216	72.21	73.16	71.15	71.94	331300	71.94	down	down	correct
GLOB.US	Globant S.A	20201216	195.92	199.2633	193.1	199.03	190611	199.03	up	up	correct
GLOG.US	PA	20201216	24.22	24.29	24.01	24.15	40671	22.6056	down	down	correct
GLOP.US	PC	20201216	16.3	17.06	16.3	16.78	30872	15.345	up	up	correct
GLT.US	Glatfelter Corporation	20201216	17.14	17.33	17.04	17.08	206576	16.4839	down	up	incorrect
GLW.US	Corning Incorporated	20201216	37.06	37.1	36.005	36.24	4582916	35.3829	down	down	correct
GM.US	General Motors Company	20201216	41.79	41.87	40.81	41.42	15134100	41.42	down	down	correct
GME.US	GameStop Corp	20201216	13.96	14.305	13.58	13.85	5865123	13.85	down	down	correct
GMED.US	Globus Medical Inc	20201216	63.32	64.2	63.12	64.05	745923	64.05	up	up	correct
GMRE.US	PA	20201216	26.44	26.52	26.12	26.28	19270	24.4721	down	down	correct
GMS.US	GMS Inc	20201216	28.34	28.495	27.63	27.72	419100	27.72	down	down	correct
GNE.US	PA	20201216	8.75	8.785	8.75	8.7701	2853	8.1678	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20201216	7.44	7.69	7.3	7.4	337843	7.2522	down	down	correct
GNL.US	PB	20201216	25.7	25.7	25.45	25.45	8331	24.2143	down	down	correct
GNRC.US	Generac Holdings Inc	20201216	226	226.64	218.11	220.44	647913	220.44	down	up	incorrect
GNT.US	PA	20201216	26.24	26.29	26.24	26.2401	1693	25.2733	up	down	incorrect
GNW.US	Genworth Financial Inc	20201216	4.44	4.47	4.26	4.29	3963100	4.29	down	up	incorrect
GOAC.US	WS	20201216	9.97	10.12	9.97	10.1	82579	10.1	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201216	18.98	19.09	18.9201	19.02	217109	17.1219	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201216	10.44	10.55	10.27	10.52	675956	10.52	up	up	correct
GOLD.US	Barrick Gold Corporation	20201216	23.01	23.14	22.66	23.07	17231350	22.2225	up	up	correct
GOLF.US	Acushnet Holdings Corp	20201216	39.68	40.71	39.68	40.35	191080	39.8106	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201216	31.92	32	31.27	31.5	1092900	31.5	down	down	correct
GOTU.US	Gaotu Techedu Inc	20201216	59.6	60.08	58.34	60	2091600	60	up	down	incorrect
GPC.US	Genuine Parts Company	20201216	96.73	97.69	95.98	96.5	666890	93.9494	down	down	correct
GPI.US	Group 1 Automotive Inc	20201216	122	123.11	119.97	122.06	168145	121.0943	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201216	27.88	27.95	27.86	27.95	5777	26.6753	up	up	correct
GPK.US	Graphic Packaging Holding Company	20201216	16.37	16.4865	16.29	16.37	1872932	16.1096
GPM.US	Guggenheim Enhanced Equity Income Fund	20201216	6.41	6.44	6.41	6.42	146277	5.9922	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20201216	10.16	10.25	10.02	10.03	362293	9.0646	down	up	incorrect
GPN.US	Global Payments Inc	20201216	193.37	195.475	192.04	194.67	1134175	193.6273	up	up	correct
GPRK.US	GeoPark Limited	20201216	12.24	12.91	11.8	12.85	168857	12.7248	up	up	correct
GPS.US	The Gap Inc	20201216	20.66	20.92	20.01	20.33	7516462	19.9937	down	down	correct
GPX.US	GP Strategies Corporation	20201216	12.15	12.15	11.8	11.85	16800	11.85	down	up	incorrect
GRC.US	The Gorman	20201216	35.03	35.16	32.64	32.65	120302	32.0847	down	down	correct
GRP.US	UN	20201216	61.88	62.27	61.56	62.16	6899	59.4084	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20201216	11.56	11.62	11.54	11.56	21599	11.0435
GS.US	The Goldman Sachs Group Inc	20201216	243.56	243.9	241.12	243.77	2400910	239.5645	up	down	incorrect
GSAH.US	GS Acquisition Holdings Corp II	20201216	10.53	10.57	10.35	10.45	1835765	10.45	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20201216	19.31	19.31	18.85	19.17	296316	17.3355	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20201216	37.09	37.18	36.87	36.88	3476301	34.8571	down	up	incorrect
GSL.US	PB	20201216	25.18	25.375	25.1	25.2913	34972	22.7215	up	up	correct
GSLD.US	GSLD	20201216	25.24	25.25	25.078	25.11	14500	24.638	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20201216	13.59	13.59	13.25	13.3	118100	13.3	down	up	incorrect
GTLS.US	Chart Industries Inc	20201216	120.71	121.0291	110.79	112.07	659577	112.07	down	down	correct
GTN.US	Gray Television Inc	20201216	18.51	18.5275	17.88	17.88	1018389	17.6138	down	up	incorrect
GTNA.US	Gray Television Inc	20201216	15.64	15.64	15.64	15.64	126	15.5728
GTS.US	Triple	20201216	21.73	21.99	21.43	21.77	55200	21.77	up	down	incorrect
GTY.US	Getty Realty Corp	20201216	29.84	30.3151	29.7	29.8	108577	27.9059	down	down	correct
GUT.US	The Gabelli Utility Trust	20201216	7.9	7.97	7.84	7.94	89442	7.3607	up	up	correct
GVA.US	Granite Construction Incorporated	20201216	26.72	27.17	26.38	26.86	345698	26.4706	up	up	correct
GWB.US	Great Western Bancorp Inc	20201216	20.02	20.32	19.81	20.25	526785	20.1772	up	down	incorrect
GWRE.US	Guidewire Software Inc	20201216	126.45	127.83	125	125.51	547445	125.51	down	down	correct
GWW.US	W.W. Grainger Inc	20201216	405.28	408.32	402.04	406.38	255878	400.4364	up	up	correct
GYC.US	Cabco Series 2004	20201216	19.93	20.28	19.93	20.28	357053	20.28	up	up	correct
H.US	Hyatt Hotels Corporation	20201216	73	73.41	72.06	72.81	313400	72.81	down	down	correct
HAE.US	Haemonetics Corporation	20201216	120	120	116.94	118.31	261569	118.31	down	down	correct
HAL.US	Halliburton Company	20201216	20.01	20.54	19.87	20.14	13388060	19.9786	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201216	58.58	59.62	57.865	59.1	785121	57.3063	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201216	18.09	18.1	17.61	17.79	30396	17.4042	down	down	correct
HBI.US	Hanesbrands Inc	20201216	14.2	14.25	13.94	13.97	5396265	13.5279	down	down	correct
HBM.US	Hudbay Minerals Inc	20201216	6.73	6.79	6.46	6.66	923188	6.644	down	down	correct
HCA.US	HCA Healthcare Inc	20201216	160.68	162.55	159.67	161.56	1107060	159.9054	up	up	correct
HCC.US	Warrior Met Coal Inc	20201216	21.5	21.5	20.17	21.01	876762	20.7981	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201216	653	653	653	653	1673	652.7474
HCHC.US	HC2 Holdings Inc	20201216	3.52	3.56	3.37	3.42	696500	3.42	down	down	correct
HCI.US	HCI Group Inc	20201216	52.68	52.845	51.82	51.99	24140	51.0291	down	down	correct
HCXY.US	Hercules Capital Inc	20201216	26.72	26.9	26.62	26.82	3065	25.294	up	up	correct
HD.US	The Home Depot Inc	20201216	268.53	270.75	267.51	269.59	4669578	264.0733	up	up	correct
HDB.US	HDFC Bank Limited	20201216	68.82	69.34	68.23	69.15	1450547	68.6451	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20201216	37.54	37.5634	36.76	36.88	316733	35.663	down	up	incorrect
HEI.US	HEICO Corporation	20201216	134.43	135.09	131.77	132.5	360905	132.3336	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20201216	14.14	14.15	13.82	14	354493	12.9774	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20201216	11.52	11.52	11.46	11.5	68697	10.7418	down	down	correct
HES.US	Hess Corporation	20201216	56.72	57.62	55.28	56.62	2928022	55.8858	down	down	correct
HESM.US	Hess Midstream LP	20201216	21.75	21.75	21.319	21.52	131548	19.8694	down	down	correct
HFC.US	HollyFrontier Corporation	20201216	26.28	26.28	25.47	25.56	2436676	25.3271	down	down	correct
HFRO.US	PA	20201216	26.2	26.33	26.1914	26.33	12406	24.6826	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20201216	31.59	31.59	31.56	31.56	630	31.56	down	down	correct
HGLB.US	Highland Global Allocation Fund	20201216	6.63	6.77	6.6057	6.68	243962	5.9807	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201216	30.26	30.26	29.32	29.52	400400	29.52	down	down	correct
HHC.US	The Howard Hughes Corporation	20201216	79.55	80.2475	78.99	79.55	466337	79.55
HI.US	Hillenbrand Inc	20201216	37.84	37.98	37.05	37.35	572900	36.6603	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20201216	45.99	46.54	45.62	46.29	2523545	45.2389	up	up	correct
HIGA.US	WS	20201216	10	10.0378	9.91	10.0076	11384	10.0076	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20201216	176.45	177.14	173.12	174.62	310390	170.6069	down	down	correct
HIL.US	Hill International Inc	20201216	1.91	1.92	1.87	1.89	220200	1.89	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201216	5.06	5.06	4.99	5.02	729139	4.6449	down	down	correct
HIW.US	Highwoods Properties Inc	20201216	40.91	40.98	40.02	40.26	571487	38.5079	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20201216	6.94	6.97	6.94	6.94	235160	6.3452
HKIB.US	AMTD International Inc	20201216	6.147	6.5	6.147	6.5	27100	6.5	up	up	correct
HL.US	PB	20201216	59	59	59	59	0	56.3167
HLF.US	Herbalife Nutrition Ltd	20201216	47.78	48.65	47.38	48.16	889774	48.16	up	up	correct
HLI.US	Houlihan Lokey Inc	20201216	68.39	68.97	67.8548	68.26	306337	66.9269	down	down	correct
HLIO.US	Helios Technologies Inc.	20201216	53.5	53.94	52.2	52.79	94790	52.5176	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20201216	104.97	105.36	103.3	104.41	1956111	104.41	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20201216	4.36	4.38	4.26	4.29	1838743	4.29	down	down	correct
HMC.US	Honda Motor Co. Ltd	20201216	29.62	29.62	29.425	29.46	411883	28.7393	down	down	correct
HMLP.US	PA	20201216	25.78	25.89	25.65	25.67	9767	23.4296	down	down	correct
HMN.US	Horace Mann Educators Corporation	20201216	43.65	44.42	42.765	43.63	231882	42.2903	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20201216	4.56	4.59	4.39	4.56	5313199	4.4573
HNGR.US	Hanger Inc	20201216	23.75	23.86	23.07	23.51	132556	23.51	down	down	correct
HNI.US	HNI Corporation	20201216	37.45	37.815	36.42	36.71	183093	35.5917	down	down	correct
HNP.US	Huaneng Power International Inc	20201216	13.75	13.86	13.69	13.76	33042	12.7834	up	down	incorrect
HOG.US	Harley	20201216	37.29	37.34	36.18	36.65	1933524	36.0905	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201216	19.91	19.91	19.52	19.71	388623	19.3683	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20201216	34.85	34.85	33.25	34.12	87900	34.12	down	up	incorrect
HP.US	Helmerich & Payne Inc	20201216	24.85	25.45	24.5	24.74	1924568	23.8411	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20201216	12.2	12.27	11.99	12.16	13599832	11.78	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20201216	18.59	18.755	18.55	18.75	114832	17.4674	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20201216	19.54	19.74	19.5	19.71	54147	18.3587	up	up	correct
HPQ.US	HP Inc	20201216	24.07	24.3	23.8404	23.98	11160060	23.3554	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20201216	17	17.14	16.96	17.11	69545	15.9349	up	down	incorrect
HPX.US	HPX Corp	20201216	9.95	10.05	9.85	10.05	19300	10.05	up	up	correct
HQH.US	Tekla Healthcare Investors	20201216	22.96	23	22.726	22.94	102578	21.136	down	down	correct
HQL.US	Tekla Life Sciences Investors	20201216	19.69	19.74	19.62	19.72	79776	18.1774	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20201216	30.09	30.4	29.93	30	982473	28.8406	down	down	correct
HRB.US	H&R Block Inc	20201216	16.15	16.15	15.755	15.93	2708592	15.2249	down	down	correct
HRC.US	Hill	20201216	98	98	95.75	95.99	375286	95.422	down	down	correct
HRI.US	Herc Holdings Inc	20201216	63.43	63.575	60.71	61.33	146934	61.1651	down	up	incorrect
HRL.US	Hormel Foods Corporation	20201216	47.47	47.8895	47.19	47.22	1557189	46.218	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20201216	9.92	10.06	9.72	9.75	166934	9.4472	down	down	correct
HSBC.US	HSBC Holdings plc	20201216	26.79	26.91	26.57	26.66	1777487	25.6889	down	down	correct
HSC.US	Harsco Corporation	20201216	17.55	17.7413	16.78	17.08	512726	17.08	down	down	correct
HSY.US	The Hershey Company	20201216	150.16	151.67	149.47	150.28	743555	147.2931	up	up	correct
HT.US	PE	20201216	19.07	19.15	18.85	18.89	5934	16.819	down	down	correct
HTA.US	Healthcare Trust of America Inc	20201216	26.82	27.34	26.72	27.23	1853616	26.295	up	up	correct
HTD.US	John Hancock Tax	20201216	21.5	21.72	21.425	21.71	111841	20.2534	up	down	incorrect
HTGC.US	Hercules Capital Inc	20201216	14.2	14.32	14.15	14.27	626858	13.0378	up	up	correct
HTH.US	Hilltop Holdings Inc	20201216	26.79	26.79	26.33	26.58	330367	26.2112	down	down	correct
HTY.US	John Hancock Investments	20201216	5.52	5.615	5.52	5.57	39786	5.0524	up	up	correct
HUBB.US	Hubbell Incorporated	20201216	159.51	160.53	156.02	156.48	261027	153.2905	down	down	correct
HUBS.US	HubSpot Inc	20201216	383.26	383.5	372.12	378.54	693835	378.54	down	down	correct
HUM.US	Humana Inc	20201216	392	396.09	386.23	392.76	762567	390.2042	up	down	incorrect
HUN.US	Huntsman Corporation	20201216	25.86	25.86	25.465	25.62	1222352	24.9806	down	down	correct
HUYA.US	HUYA Inc	20201216	20.11	20.505	20.11	20.43	2957700	20.43	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201216	27.21	28.135	27.0805	27.74	202641	25.4299	up	up	correct
HWM.US	Howmet Aerospace Inc	20201216	26.94	27.05	26.04	26.83	3198115	26.7949	down	up	incorrect
HXL.US	Hexcel Corporation	20201216	50.91	50.91	48.87	49.01	724443	49.01	down	down	correct
HY.US	Hyster	20201216	58.16	58.24	56.58	56.62	44107	55.4037	down	down	correct
HYB.US	The New America High Income Fund Inc	20201216	8.55	8.5662	8.53	8.54	88167	7.9668	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201216	15.18	15.32	15.0744	15.25	69875	14.0852	up	down	incorrect
HYLN.US	WT	20201216	4.92	5.62	4.52	5.24	428721	5.24	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201216	11.59	11.61	11.54	11.55	329331	10.6874	down	down	correct
HZN.US	Horizon Global Corporation	20201216	9.28	9.4	9.21	9.4	72500	9.4	up	up	correct
HZO.US	MarineMax Inc	20201216	33.5	34.91	33.5	34.68	559800	34.68	up	up	correct
HZON.US	WS	20201216	10.31	10.35	10.16	10.25	127813	10.25	down	up	incorrect
IAA.US	IAA Inc	20201216	63.69	64.48	63.11	63.42	517600	63.42	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201216	8.69	8.81	8.6535	8.81	57777	8.0085	up	up	correct
IAG.US	IAMGOLD Corporation	20201216	3.63	3.65	3.53	3.63	3259000	3.63
IBA.US	Industrias Bachoco S.A.B. de C.V	20201216	44.88	44.9	42.6	43.24	39821	42.4457	down	down	correct
IBM.US	International Business Machines Corporation	20201216	125.8169	126.4591	125.1734	125.4372	4530096	114.1762	down	down	correct
IBN.US	ICICI Bank Limited	20201216	14.16	14.17	14.01	14.17	8070297	14.1281	up	up	correct
IBP.US	Installed Building Products Inc	20201216	101.7	102.95	99.05	100.09	206813	99.1097	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20201216	3.34	3.38	3.23	3.28	98709	3.28	down	down	correct
ICE.US	Intercontinental Exchange Inc	20201216	111.28	112.28	110.7	111.31	2559465	110.0949	up	up	correct
ICL.US	ICL Group Ltd	20201216	4.75	4.75	4.63	4.7	100038	4.2805	down	down	correct
IDA.US	IDACORP Inc	20201216	97.01	97.01	95.28	95.57	232299	92.8471	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201216	10.76	10.81	10.6106	10.81	135414	10.0104	up	up	correct
IDT.US	IDT Corporation	20201216	13.25	13.4	12.78	12.81	148732	12.81	down	up	incorrect
IEX.US	IDEX Corporation	20201216	196.23	196.56	194.21	195.39	283971	193.4645	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20201216	111.67	112.73	110.59	112.12	1150790	108.8757	up	up	correct
IFN.US	The India Fund Inc	20201216	20.14	20.27	20.1267	20.17	97550	17.5225	up	up	correct
IFS.US	Intercorp Financial Services Inc	20201216	31.21	31.68	30.925	31.22	64634	29.5163	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201216	8.82	8.85	8.79	8.81	123061	8.1041	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201216	5.2	5.25	5.1901	5.22	723238	4.8037	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201216	22.06	22.11	21.63	21.97	73930	21.1168	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201216	6.84	6.89	6.78	6.85	612682	6.3313	up	up	correct
IGT.US	International Game Technology PLC	20201216	15.22	15.84	15.0501	15.84	2506441	15.7251	up	up	correct
IH.US	iHuman Inc	20201216	21.23	21.7435	20.01	20.38	36823	20.38	down	down	correct
IHC.US	Independence Holding Company	20201216	39.16	39.88	38.08	38.47	17049	37.9235	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201216	7.4	7.45	7.38	7.43	112693	6.769	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20201216	63.31	63.41	62.685	63.26	82011	63.26	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20201216	8.5	8.57	8.4	8.47	115787	7.9826	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20201216	8.88	8.8862	8.74	8.83	50617	8.3645	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201216	20.8	20.87	20.7408	20.76	14984	19.9652	down	up	incorrect
IIIN.US	Insteel Industries Inc	20201216	24.33	24.4	23.8501	24.13	54214	22.9101	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20201216	15.56	15.5705	15.39	15.41	143253	14.7007	down	down	correct
IIPR.US	PA	20201216	31.77	31.9	31.685	31.9	2804	29.9268	up	up	correct
IMAX.US	IMAX Corporation	20201216	15.31	15.43	14.92	14.94	516905	14.94	down	down	correct
IMPX.US	WS	20201216	10.33	10.33	10.0858	10.1	531314	10.1	down	up	incorrect
INFO.US	IHS Markit Ltd	20201216	88.98	89.39	87.69	87.76	5404621	87.1002	down	down	correct
INFY.US	Infosys Limited	20201216	15.69	15.75	15.53	15.66	7215828	15.3624	down	down	correct
ING.US	ING Groep N.V	20201216	9.67	9.675	9.56	9.65	3744845	9.156	down	down	correct
INGR.US	Ingredion Incorporated	20201216	82.26	82.43	80.03	80.07	372151	77.7353	down	down	correct
INN.US	Summit Hotel Properties Inc	20201216	9.82	10	9.72	9.83	698721	9.83	up	up	correct
INS.US	Intelligent Systems Corporation	20201216	40.55	41.7	40.23	40.96	36200	40.96	up	up	correct
INSI.US	Insight Select Income Fund	20201216	21.15	21.36	21.13	21.15	23901	19.407
INSP.US	Inspire Medical Systems Inc	20201216	191.76	192.92	186.8	187.09	411000	187.09	down	down	correct
INSW.US	PA	20201216	25.36	25.47	25.35	25.47	2445	25.47	up	up	correct
INT.US	World Fuel Services Corporation	20201216	32.06	32.06	31.37	31.52	600856	31.0415	down	up	incorrect
INVH.US	Invitation Homes Inc	20201216	29.47	29.72	29.07	29.19	2446969	28.6421	down	down	correct
IO.US	ION Geophysical Corporation	20201216	2.58	2.61	2.41	2.5	183054	2.5	down	up	incorrect
IP.US	International Paper Company	20201216	49.41	49.65	49.15	49.31	2229770	45.0212	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20201216	24.22	24.34	23.91	24.1	2099554	23.2999	down	down	correct
IPI.US	Intrepid Potash Inc	20201216	16.27	16.72	15.8	15.9	78718	15.9	down	down	correct
IPOD.US	WT	20201216	3.3	3.44	3.24	3.36	150446	3.36	up	up	correct
IPOF.US	WS	20201216	11.19	11.195	10.95	11.08	1171024	11.08	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20201216	12.8	12.8	12.68	12.71	137802	12.1335	down	down	correct
IQV.US	IQVIA Holdings Inc	20201216	172.42	175.46	171.07	174.69	1124461	174.69	up	up	correct
IR.US	Ingersoll Rand Inc	20201216	44.83	44.855	43.83	44.32	1526478	44.3047	down	down	correct
IRL.US	The New Ireland Fund Inc	20201216	10.45	10.45	10.33	10.41	10201	8.3242	down	down	correct
IRM.US	Iron Mountain Incorporated	20201216	29.46	29.8	29.04	29.05	2449863	27.4664	down	down	correct
IRT.US	Independence Realty Trust Inc	20201216	13.94	14.095	13.62	13.66	578310	13.217	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20201216	14.81	14.91	14.79	14.89	151757	13.7627	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20201216	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201216	158.1	158.51	156.04	157.31	307505	157.31	down	down	correct
ITCB.US	Itaú Corpbanca	20201216	4.68	4.8	4.64	4.8	11200	4.8	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20201216	78.89	79.495	77.79	78.72	194639	78.72	down	up	incorrect
ITT.US	ITT Inc	20201216	78.95	79.05	77.3061	78.03	545315	77.2889	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20201216	6.1455	6.3054	6.0556	6.2754	37493621	5.0043	up	up	correct
ITW.US	Illinois Tool Works Inc	20201216	203.58	204.77	202.33	203.85	862784	199.5035	up	up	correct
IVC.US	Invacare Corporation	20201216	9.15	9.31	8.64	8.67	302156	8.67	down	down	correct
IVH.US	Ivy Funds	20201216	12.94	12.9999	12.83	12.89	142578	12.051	down	down	correct
IVR.US	PC	20201216	23.33	23.49	23.2	23.49	32536	21.7948	up	up	correct
IVZ.US	Invesco Ltd	20201216	17.69	17.7	17.38	17.45	5807729	17.0005	down	up	incorrect
IX.US	ORIX Corporation	20201216	77.69	77.77	77.38	77.66	23077	75.9916	down	down	correct
J.US	Jacobs Engineering Group Inc	20201216	106.44	106.6	105.4	106.23	626947	105.554	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20201216	6.8	6.92	6.68	6.71	42700	6.71	down	down	correct
JBGS.US	JBG SMITH Properties	20201216	32.38	32.385	31.53	31.68	564082	30.7675	down	down	correct
JBL.US	Jabil Inc	20201216	41.67	41.8	40.7049	41.06	1221841	40.8156	down	down	correct
JBT.US	John Bean Technologies Corporation	20201216	122.71	122.94	119.975	121.59	107549	121.2428	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201216	13.76	13.83	13.7468	13.81	35232	12.3756	up	up	correct
JCI.US	Johnson Controls International plc	20201216	46.08	46.2465	45.41	45.77	4755348	44.7707	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201216	8.12	8.13	8.05	8.07	172849	7.6234	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20201216	8.65	8.75	8.65	8.69	49082	8.2045	up	up	correct
JEF.US	Jefferies Financial Group Inc	20201216	23.71	23.72	23.22	23.52	1856384	22.9028	down	down	correct
JELD.US	JELD	20201216	23.81	24.07	22.98	23.05	264200	23.05	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201216	7.58	7.58	7.49	7.54	47289	7.1957	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201216	9.47	9.5245	9.47	9.5	1098	9.0846	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201216	8.77	8.77	8.73	8.75	322406	8.1671	down	down	correct
JGH.US	Nuveen Global High Income Fund	20201216	15.24	15.24	15.1608	15.21	23893	14.0135	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201216	9.61	9.61	9.55	9.575	7514	9.1818	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201216	9.2	9.21	9.13	9.16	323235	9.0111	down	down	correct
JHG.US	Janus Henderson Group plc	20201216	32.5	33.06	31.88	32.49	826478	31.237	down	down	correct
JHI.US	John Hancock Investors Trust	20201216	17.24	17.24	17.02	17.17	18130	15.8661	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20201216	15.69	15.69	15.48	15.49	14124	14.7144	down	up	incorrect
JHX.US	James Hardie Industries plc	20201216	29.1	29.3	29.03	29.2	17731	28.2772	up	up	correct
JILL.US	J.Jill Inc	20201216	4.6	4.8	4.51	4.64	120900	4.64	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201216	58.7	63.6	57.24	61.65	4222327	61.65	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20201216	151.5	152.75	148.58	151.2	610886	151.2	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20201216	19.62	19.66	19.54	19.55	32795	18.6656	down	down	correct
JMIA.US	Jumia Technologies AG	20201216	36.2	41	36.02	39.29	18830507	39.29	up	down	incorrect
JMM.US	Nuveen Multi	20201216	7.01	7.16	7.01	7.13	35637	6.8005	up	up	correct
JMP.US	JMP Group LLC	20201216	3.62	3.7	3.5259	3.58	14386	3.4647	down	down	correct
JNJ.US	Johnson & Johnson	20201216	150.2	150.92	149.55	149.67	8486069	145.9908	down	down	correct
JNPR.US	Juniper Networks Inc	20201216	22.28	22.47	22.15	22.17	2630586	21.5327	down	up	incorrect
JOE.US	The St. Joe Company	20201216	38.69	39.66	38.4343	39.47	300445	39.2044	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201216	9.59	9.63	9.47	9.59	54558	8.5772
JP.US	Jupai Holdings Limited	20201216	1.71	1.8	1.709	1.8	39600	1.8	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201216	9.24	9.36	9.24	9.36	205615	8.7622	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201216	24.32	24.44	24.264	24.31	57284	22.8369	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201216	9.39	9.48	9.3774	9.47	362215	8.8975	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201216	24.23	24.48	24.149	24.35	15053	22.9878	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20201216	6.31	6.32	6.22	6.22	995246	5.629	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201216	13.45	13.5038	13.37	13.48	124607	12.4958	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201216	8.62	8.64	8.61	8.61	416318	8.0334	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20201216	8.42	8.54	8.3705	8.5	153320	7.9279	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201216	13.19	13.19	13.16	13.18	55796	12.2936	down	down	correct
JT.US	Jianpu Technology Inc	20201216	2.56	2.56	2.4	2.48	92000	2.48	down	down	correct
JTA.US	Nuveen Tax	20201216	9.29	9.35	9.2401	9.32	131148	8.857	up	up	correct
JTD.US	Nuveen Tax	20201216	13.68	13.87	13.68	13.8	64262	13.0555	up	up	correct
JWN.US	Nordstrom Inc	20201216	31.12	31.6149	30.47	30.93	3579937	30.93	down	down	correct
K.US	Kellogg Company	20201216	61.62	61.98	61.25	61.5	2512175	59.2564	down	down	correct
KAI.US	Kadant Inc	20201216	142.3	142.32	136.81	138.71	41815	137.925	down	down	correct
KAMN.US	Kaman Corporation	20201216	56.62	56.87	54.915	55.17	118157	54.1851	down	down	correct
KAR.US	KAR Auction Services Inc	20201216	19.35	19.64	18.9131	19.02	1713783	19.02	down	down	correct
KB.US	KB Financial Group Inc	20201216	42.38	42.64	42.22	42.61	83305	40.9762	up	up	correct
KBH.US	KB Home	20201216	34.34	34.34	33.4	33.93	1581543	33.4663	down	down	correct
KBR.US	KBR Inc	20201216	29.01	29.1	28.55	28.68	1023621	28.3714	down	down	correct
KEN.US	Kenon Holdings Ltd	20201216	26.1649	26.3342	26.1649	26.33	906	23.7123	up	up	correct
KEP.US	Korea Electric Power Corporation	20201216	10.75	10.95	10.671	10.8	205903	10.3091	up	up	correct
KEX.US	Kirby Corporation	20201216	52.89	52.99	51.26	51.76	361715	51.76	down	up	incorrect
KEY.US	PK	20201216	27.93	27.93	27.79	27.81	26218	26.3868	down	down	correct
KEYS.US	Keysight Technologies Inc	20201216	123.45	124.27	122.12	123.91	1331899	123.91	up	up	correct
KF.US	The Korea Fund Inc	20201216	39.35	39.39	38.71	38.8	5519	30.066	down	down	correct
KFS.US	Kingsway Financial Services Inc	20201216	4.49	4.5	4.33	4.45	48500	4.45	down	down	correct
KFY.US	Korn Ferry	20201216	40.56	41.23	40.38	41.22	421321	40.8511	up	up	correct
KGC.US	Kinross Gold Corporation	20201216	7.2	7.31	6.96	7.27	29259611	7.1363	up	down	incorrect
KIM.US	PM	20201216	26.63	26.63	26.48	26.53	29293	25.2539	down	down	correct
KIO.US	KKR Income Opportunities Fund	20201216	14.29	14.38	14.25	14.34	98355	13.2583	up	up	correct
KKR.US	PC	20201216	57.97	58.78	57.97	58.78	187884	57.5044	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20201216	41.29	41.93	40.91	41.82	1432672	41.0252	up	down	incorrect
KLR.US	Kaleyra Inc	20201216	9.4	9.68	9.36	9.5	92500	9.5	up	down	incorrect
KMB.US	Kimberly	20201216	136.16	137.27	135.41	136.01	2077229	131.4657	down	down	correct
KMI.US	Kinder Morgan Inc	20201216	14.75	14.76	14.51	14.6	18690381	13.6878	down	down	correct
KMPR.US	Kemper Corporation	20201216	78.98	79.32	78.11	78.34	176031	76.9597	down	down	correct
KMT.US	Kennametal Inc	20201216	39	39.23	37.52	37.67	415129	36.8835	down	down	correct
KMX.US	CarMax Inc	20201216	96.54	99.55	96.1601	99.08	1567943	99.08	up	down	incorrect
KN.US	Knowles Corporation	20201216	18	18.08	17.805	18.05	617466	18.05	up	up	correct
KNL.US	Knoll Inc	20201216	14.69	14.9	14.38	14.64	175552	14.5594	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201216	15.4	15.75	15.25	15.44	112327	13.8245	up	up	correct
KNX.US	Knight	20201216	41.1	41.47	40.96	41.03	2117985	40.7222	down	down	correct
KO.US	The Coca	20201216	53.6	53.8	52.94	53.06	15679650	51.4383	down	down	correct
KODK.US	Eastman Kodak Company	20201216	9.45	9.55	9.1238	9.34	4049882	9.34	down	down	correct
KOF.US	Coca	20201216	45.59	45.75	45.31	45.66	73601	43.4646	up	down	incorrect
KOP.US	Koppers Holdings Inc	20201216	28.85	28.87	27.69	28.06	117931	28.06	down	down	correct
KOS.US	Kosmos Energy Ltd	20201216	2.16	2.16	2.04	2.06	8695200	2.06	down	down	correct
KR.US	The Kroger Co	20201216	31.17	31.32	30.82	30.97	12657864	30.3522	down	down	correct
KRA.US	Kraton Corporation	20201216	27.78	28.015	26.43	26.58	274532	26.58	down	down	correct
KRC.US	Kilroy Realty Corporation	20201216	61.75	61.75	60.38	60.7	696100	58.8402	down	up	incorrect
KRG.US	Kite Realty Group Trust	20201216	15.64	15.7	15.051	15.32	347301	14.7902	down	down	correct
KRO.US	Kronos Worldwide Inc	20201216	14.57	14.72	14.47	14.6	97136	13.8979	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20201216	8.88	8.89	8.5	8.61	256683	7.8098	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20201216	11.39	11.42	11.38	11.38	38029	10.8899	down	down	correct
KSS.US	Kohl's Corporation	20201216	38.68	39.31	38.045	38.98	4027915	38.2828	up	up	correct
KSU.US	P	20201216	30.893	30.893	30.893	30.893	15	30.0596
KT.US	KT Corporation	20201216	11.37	11.41	11.26	11.26	275435	10.6584	down	down	correct
KTB.US	Kontoor Brands Inc	20201216	43.25	43.25	41.7534	42.43	395243	41.161	down	down	correct
KTF.US	DWS Municipal Income Trust	20201216	11.46	11.47	11.37	11.38	93017	10.9117	down	up	incorrect
KTN.US	Credit	20201216	34.2977	34.343	34.25	34.343	1050	32.2837	up	up	correct
KW.US	Kennedy	20201216	17.38	17.54	17.26	17.39	368747	16.6319	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20201216	248.66	249.93	246.11	248.02	57338	246.3971	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201216	6.5	6.51	6.38	6.44	862590	5.9089	down	down	correct
L.US	Loews Corporation	20201216	44.41	44.605	44.08	44.36	1060778	44.1581	down	down	correct
LAC.US	Lithium Americas Corp	20201216	9.78	9.885	9.37	9.5	2887892	9.5	down	up	incorrect
LAD.US	Lithia Motors Inc	20201216	283.76	288.54	283.01	287.74	307645	286.6748	up	up	correct
LADR.US	Ladder Capital Corp	20201216	9.77	9.82	9.63	9.74	953565	9.0602	down	down	correct
LAIX.US	LAIX Inc	20201216	1.47	1.47	1.44	1.46	59500	1.46	down	down	correct
LAZ.US	Lazard Ltd	20201216	41.45	41.93	41	41.26	424700	39.6209	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20201216	11.32	11.36	10.84	10.84	1260500	10.84	down	up	incorrect
LC.US	LendingClub Corporation	20201216	9.18	9.25	8.88	8.9	1189935	8.9	down	down	correct
LCI.US	Lannett Company Inc	20201216	6.86	6.86	6.645	6.68	164200	6.68	down	down	correct
LCII.US	LCI Industries	20201216	133.5	133.98	130.01	130.41	99663	127.3692	down	down	correct
LDOS.US	Leidos Holdings Inc	20201216	105.3	106.64	104.755	105.09	958594	103.5792	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201216	25.45	25.69	25.45	25.65	38125	23.6851	up	up	correct
LEA.US	Lear Corporation	20201216	163.7	163.7	159.68	161.9	514192	160.2898	down	down	correct
LEAF.US	Leaf Group Ltd	20201216	4.6	4.69	4.55	4.67	636266	4.67	up	up	correct
LEAP.US	WS	20201216	14.37	14.37	12.81	12.99	204049	12.99	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20201216	41.55	42.09	40.71	40.73	668548	39.3196	down	down	correct
LEJU.US	Leju Holdings Limited	20201216	2.44	2.46	2.31	2.34	77300	2.34	down	down	correct
LEN.US	Lennar Corporation	20201216	74.07	74.84	73.16	74.29	3727949	73.5127	up	up	correct
LENB.US	Lennar Corporation	20201216	59.65	59.86	58.71	59.62	48932	59.0411	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201216	8.46	8.46	8.36	8.37	121169	7.9886	down	down	correct
LEVI.US	Levi Strauss & Co	20201216	20.84	21.42	20.7	21.35	1397486	21.1363	up	up	correct
LFC.US	China Life Insurance Company Limited	20201216	10.98	10.99	10.79	10.81	830520	10.2705	down	down	correct
LFG.US	Archaea Energy Inc	20201216	10.38	10.415	10.2	10.27	59832	10.27	down	down	correct
LGC.US	U	20201216	1.99	1.99	1.99	1.99	0	1.99
LGF.US	B	20201216	8.56	8.56	8.27	8.48	692801	8.48	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20201216	9.33	9.36	9.04	9.2	926486	9.2	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20201216	17.47	17.73	17.45	17.6	49399	15.9417	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20201216	207	207.75	201.27	201.97	865589	201.97	down	down	correct
LHX.US	L3Harris Technologies Inc	20201216	187.74	188.64	185.43	186.13	1066437	182.6196	down	down	correct
LII.US	Lennox International Inc	20201216	276.74	279.78	271.63	276.47	455846	273.4287	down	down	correct
LIN.US	Linde plc	20201216	251.8	252.1	249.49	250.13	1354962	246.5236	down	down	correct
LINX.US	Linx S.A	20201216	7.29	7.4	7.14	7.14	10700	7.0352	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201216	2.4	2.5	2.29	2.39	293500	2.39	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20201216	31.74	32.66	31.22	31.99	470893	31.99	up	up	correct
LLY.US	Eli Lilly and Company	20201216	169.69	173.19	166.75	172.05	6009932	169.4856	up	up	correct
LMND.US	Lemonade Inc	20201216	91.88	96.39	89.64	96.36	2112500	96.36	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20201216	357.25	357.899	353.65	354.57	1986456	344.1531	down	down	correct
LNC.US	Lincoln National Corporation	20201216	50.77	50.8	49.87	50.24	1151868	48.869	down	down	correct
LND.US	BrasilAgro	20201216	5.18	5.18	5.09	5.18	2832	4.7699
LNN.US	Lindsay Corporation	20201216	124.18	124.87	122.66	123.84	60393	122.8446	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201216	6.04	6.16	6.01	6.11	178300	6.11	up	down	incorrect
LOW.US	Lowe's Companies Inc	20201216	164.12	166.19	162.57	163.2	4443487	160.8952	down	up	incorrect
LPG.US	Dorian LPG Ltd	20201216	11.61	11.61	11.31	11.39	262229	10.5205	down	down	correct
LPI.US	Laredo Petroleum Inc	20201216	19.41	20.2	18.75	19.92	629468	19.92	up	up	correct
LPL.US	LG Display Co. Ltd	20201216	8.21	8.27	8.15	8.24	238812	8.24	up	up	correct
LPX.US	Louisiana	20201216	38.63	38.63	37.425	37.93	1637471	37.4828	down	up	incorrect
LRN.US	Stride Inc	20201216	24	24.23	23.11	23.15	782992	23.15	down	down	correct
LSI.US	Life Storage Inc	20201216	118.77	119.65	116.83	118.49	723052	76.5615	down	down	correct
LSPD.US	Lightspeed POS Inc	20201216	57.9	59.52	57.287	58.3	493700	58.3	up	up	correct
LTC.US	LTC Properties Inc	20201216	39.76	40.3	39.57	40.01	281308	37.47	up	up	correct
LTHM.US	Livent Corporation	20201216	16.78	17.18	16.17	16.89	2486800	16.89	up	down	incorrect
LU.US	Lufax Holding Ltd	20201216	14.27	14.68	14.12	14.26	4401012	14.26	down	down	correct
LUB.US	Luby's Inc	20201216	2.72	2.88	2.72	2.84	59110	1.7285	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20201216	10.54	10.59	10.28	10.35	9330190	9.7733	down	down	correct
LUV.US	Southwest Airlines Co	20201216	46.42	46.42	45.2699	45.73	6441829	45.73	down	down	correct
LVS.US	Las Vegas Sands Corp	20201216	57.85	57.85	57.01	57.64	2814645	57.64	down	down	correct
LW.US	Lamb Weston Holdings Inc	20201216	76.7	77	75.52	76.09	514367	75.0574	down	down	correct
LXFR.US	Luxfer Holdings PLC	20201216	16.84	17.01	16.01	16.15	60860	15.752	down	down	correct
LXP.US	PC	20201216	58.3	58.52	57.96	58.52	907	55.4125	up	up	correct
LXU.US	LSB Industries Inc	20201216	2.71	2.81	2.66	2.68	74094	2.0615	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20201216	88.84	89.51	87.7507	89.08	1133941	86.3779	up	up	correct
LYG.US	Lloyds Banking Group plc	20201216	1.93	1.945	1.9	1.91	5266941	1.8565	down	down	correct
LYV.US	Live Nation Entertainment Inc	20201216	73.05	73.63	72.1794	72.98	1717028	72.98	down	down	correct
LZB.US	La	20201216	40	40.35	39.59	40.12	359468	39.465	up	up	correct
M.US	Macy's Inc	20201216	10.79	10.97	10.2	10.28	22809911	10.1455	down	up	incorrect
MA.US	Mastercard Incorporated	20201216	333.96	334	329.25	332.1	3393284	330.4789	down	down	correct
MAA.US	PI	20201216	65.96	65.96	65.96	65.96	308	61.7157
MAC.US	The Macerich Company	20201216	11.64	11.67	10.92	11.03	5948428	10.6021	down	down	correct
MAIN.US	Main Street Capital Corporation	20201216	32	32.2	31.85	32.01	338138	30.0167	up	up	correct
MAN.US	ManpowerGroup Inc	20201216	90.82	90.82	89.56	90.25	291779	88.1208	down	down	correct
MANU.US	Manchester United plc	20201216	16.61	16.69	16.45	16.66	54984	16.463	up	up	correct
MAS.US	Masco Corporation	20201216	54.89	55.91	54.46	54.51	2478571	53.7644	down	down	correct
MATX.US	Matson Inc	20201216	57.89	58.45	57.21	58.12	185623	57.2806	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201216	11.58	11.6173	11.5	11.51	95269	10.9856	down	down	correct
MAX.US	MediaAlpha Inc	20201216	34.69	35.094	33.81	33.9	230984	33.9	down	down	correct
MAXR.US	Maxar Technologies Inc	20201216	35.37	35.69	34.68	35.15	991747	35.1087	down	down	correct
MBI.US	MBIA Inc	20201216	7.51	7.52	7.08	7.11	774700	7.11	down	down	correct
MBSC.US	UN	20201216	14.01	14.87	13.5	14.2	70975	14.2	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201216	8.72	8.755	8.64	8.7	2753587	7.7924	down	down	correct
MC.US	Moelis & Company	20201216	46.02	46.05	44.78	45.4	625028	38.9294	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201216	14.88	14.9	14.7722	14.86	49287	14.2435	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20201216	35.03	37.61	35.03	36.19	37500	36.19	up	up	correct
MCD.US	McDonald's Corporation	20201216	214.88	217.51	213.66	213.8	2681984	209.0144	down	down	correct
MCI.US	Barings Corporate Investors	20201216	13.39	13.74	13.16	13.25	28299	12.4086	down	down	correct
MCK.US	McKesson Corporation	20201216	172.8	173.59	170.7264	172.35	969152	170.7903	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20201216	6.58	6.62	6.57	6.6	105010	6.0357	up	up	correct
MCO.US	Moody's Corporation	20201216	277.98	281.3	276.24	280.55	808333	278.4743	up	up	correct
MCR.US	MFS Charter Income Trust	20201216	8.5	8.52	8.42	8.43	108945	7.7816	down	down	correct
MCS.US	The Marcus Corporation	20201216	12.66	12.67	12.345	12.5	295969	12.5	down	down	correct
MCY.US	Mercury General Corporation	20201216	51.36	52.4847	51.25	51.61	343412	49.3994	up	up	correct
MD.US	MEDNAX Inc	20201216	22.97	22.97	22.645	22.86	602959	22.86	down	down	correct
MDC.US	M.D.C. Holdings Inc	20201216	49.58	49.86	47.936	48.68	533281	43.7087	down	down	correct
MDLA.US	Medallia Inc	20201216	33.98	34.9	33.59	34.47	1084500	34.47	up	up	correct
MDLQ.US	Medley LLC	20201216	7.6	7.78	7.5053	7.58	13505	7.1896	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20201216	7.09	7.1	6.98	7.06	5414	6.7266	down	down	correct
MDP.US	Meredith Corporation	20201216	20.41	20.6	19.7	19.77	295957	19.77	down	down	correct
MDT.US	Medtronic plc	20201216	114.77	116.07	114.015	114.97	3356657	111.9881	up	up	correct
MDU.US	MDU Resources Group Inc	20201216	26.2	26.27	25.79	25.93	816670	25.2216	down	down	correct
MEC.US	Mayville Engineering Company Inc	20201216	13.39	13.39	12.98	13.05	30000	13.05	down	down	correct
MED.US	Medifast Inc	20201216	200.65	201.78	198.3	200.04	91563	194.0073	down	down	correct
MEG.US	Montrose Environmental Group Inc	20201216	28.64	29.33	28.36	28.82	161008	28.82	up	up	correct
MEI.US	Methode Electronics Inc	20201216	38.21	38.21	37.4574	37.74	163080	37.3121	down	down	correct
MER.US	PK	20201216	26.38	26.45	26.27	26.38	59600	26.38
MET.US	PF	20201216	27.23	27.29	27.12	27.29	95590	26.0716	up	up	correct
MFA.US	PC	20201216	20.9923	21.05	20.85	20.95	15757	19.525	down	up	incorrect
MFC.US	Manulife Financial Corporation	20201216	17.68	17.75	17.44	17.65	2246180	16.8408	down	down	correct
MFG.US	Mizuho Financial Group Inc	20201216	2.56	2.59	2.55	2.56	578502	2.5027
MFGP.US	Micro Focus International plc	20201216	5.89	5.96	5.77	5.81	895694	5.5858	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201216	14.12	14.22	13.91	13.96	98572	13.4139	down	down	correct
MFM.US	MFS Municipal Income Trust	20201216	6.59	6.63	6.54	6.58	111025	6.3025	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20201216	25.28	25.45	25.21	25.45	11700	25.45	up	up	correct
MFV.US	MFS Special Value Trust	20201216	5.87	5.87	5.82	5.855	9193	5.3854	down	up	incorrect
MG.US	Mistras Group Inc	20201216	7.22	7.48	7.15	7.37	201284	7.37	up	up	correct
MGA.US	Magna International Inc	20201216	64.5	64.6	63.6	64.47	554859	63.2247	down	down	correct
MGF.US	MFS Government Markets Income Trust	20201216	4.63	4.63	4.61	4.63	134857	4.4569
MGM.US	MGM Resorts International	20201216	30.81	31.17	30.41	30.98	7005818	30.9726	up	up	correct
MGP.US	MGM Growth Properties LLC	20201216	33.16	33.18	32.55	32.57	1809730	30.7157	down	down	correct
MGR.US	Affiliated Managers Group Inc	20201216	28	28.03	28	28.02	19441	26.5712	up	up	correct
MGRB.US	MGRB	20201216	26.9	26.98	26.787	26.98	24200	26.0463	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201216	21.18	21.27	21	21.27	30506	20.1391	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20201216	7.84	7.84	7.55	7.55	1531643	7.5081	down	down	correct
MH.US	PD	20201216	10.4679	10.5	10.466	10.466	1243	10.466	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201216	16.01	16.09	15.93	15.98	13300	15.2904	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20201216	7.63	7.6691	7.55	7.59	30765	7.3285	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20201216	12.21	12.2619	12.11	12.15	96050	11.638	down	down	correct
MHK.US	Mohawk Industries Inc	20201216	134.95	135.54	131.33	132.61	642543	132.61	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201216	20.97	20.97	20.24	20.51	9000	20.51	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201216	13.8	13.82	13.7428	13.77	30155	13.1611	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20201216	22.25	22.46	22.09	22.25	12711	20.4959
MIC.US	Macquarie Infrastructure Corporation	20201216	32.93	33.08	32.66	32.89	592300	1.9483	down	down	correct
MIN.US	MFS Intermediate Income Trust	20201216	3.76	3.8	3.7511	3.77	451577	3.4701	up	up	correct
MIR.US	Mirion Technologies Inc	20201216	10.53	10.57	10.35	10.45	1835765	10.45	down	up	incorrect
MITT.US	PC	20201216	19.37	19.87	19.37	19.87	18612	18.2904	up	down	incorrect
MIXT.US	MiX Telematics Limited	20201216	11.5	11.665	11.31	11.37	92648	11.151	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201216	14.32	14.45	14.32	14.4	48980	13.7776	up	down	incorrect
MKC.US	V	20201216	92.9	94.95	92.9	94.9	1600	93.4395	up	up	correct
MKL.US	Markel Corporation	20201216	1015.82	1024.54	1005.79	1010.24	63300	1010.24	down	down	correct
ML.US	MoneyLion Inc	20201216	10.1	10.3	10.09	10.29	506875	10.29	up	up	correct
MLI.US	Mueller Industries Inc	20201216	35.75	36.02	35.45	35.49	251834	35.0992	down	down	correct
MLM.US	Martin Marietta Materials Inc	20201216	266.67	267.32	261.64	262.23	493170	260.586	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20201216	12.1	12.14	11.97	11.97	17600	11.97	down	down	correct
MLR.US	Miller Industries Inc	20201216	37.26	37.3	36.3	36.63	31592	35.9561	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20201216	117.01	118.3156	116.58	117.12	1751378	115.3628	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201216	21.79	21.81	21.465	21.65	68466	20.6705	down	down	correct
MMI.US	Marcus & Millichap Inc	20201216	36.73	37.615	36.63	36.75	131645	36.75	up	up	correct
MMM.US	3M Company	20201216	174.61	175.85	174.35	175.41	1949884	170.0135	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201216	46.18	46.18	45.146	45.59	766431	41.7242	down	up	incorrect
MMS.US	Maximus Inc	20201216	74.49	75	73.29	74.08	398324	73.1034	down	down	correct
MMT.US	MFS Multimarket Income Trust	20201216	6.08	6.09	6.04	6.08	71766	5.669
MMU.US	Western Asset Managed Municipals Fund Inc	20201216	12.86	12.8932	12.81	12.83	78509	12.3064	down	down	correct
MN.US	Manning & Napier Inc	20201216	5.99	5.99	5.74	5.94	28044	5.8706	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201216	14.96	14.9695	14.87	14.93	30993	14.2755	down	down	correct
MNR.US	PC	20201216	24.9	24.93	24.8937	24.9	49157	23.4358
MNRL.US	Brigham Minerals Inc	20201216	11.37	11.6	11.09	11.16	577100	10.3688	down	down	correct
MNSO.US	MINISO Group Holding Limited	20201216	23.2	23.99	22.22	22.99	1380600	22.7209	down	down	correct
MO.US	Altria Group Inc	20201216	42.2	43.165	42.18	43.1	13036024	39.3107	up	up	correct
MOD.US	Modine Manufacturing Company	20201216	12.85	12.93	12.39	12.47	389845	12.47	down	down	correct
MODN.US	Model N Inc	20201216	34.36	35.88	34.36	35.79	304826	35.79	up	up	correct
MOG.US	A	20201216	81.91	81.91	79.92	80.11	96040	79.1164	down	down	correct
MOGU.US	MOGU Inc	20201216	2.28	2.34	2.25	2.27	97115	2.27	down	down	correct
MOH.US	Molina Healthcare Inc	20201216	205.62	205.62	199	200.65	228901	200.65	down	up	incorrect
MOS.US	The Mosaic Company	20201216	23.37	23.37	22.28	22.62	3525644	22.4369	down	down	correct
MOV.US	Movado Group Inc	20201216	17.35	17.58	16.8694	17.5	360913	16.9731	up	up	correct
MP.US	WS	20201216	25.5	28.48	25.4851	28.23	6743938	28.23	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201216	14.69	14.69	14.62	14.6204	5987	14.0133	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20201216	42.06	42.24	41.38	41.65	5975521	40.0237	down	down	correct
MPLN.US	WS	20201216	8.44	8.98	8.27	8.87	9541714	8.87	up	up	correct
MPLX.US	MPLX LP	20201216	23.21	23.21	22.82	22.95	1312452	20.3778	down	down	correct
MPV.US	Barings Participation Investors	20201216	11.94	12.22	11.94	12.02	11142	11.3213	up	up	correct
MPW.US	Medical Properties Trust Inc	20201216	21.46	21.55	21.19	21.28	5610490	20.1891	down	down	correct
MPX.US	Marine Products Corporation	20201216	16.34	16.75	16.34	16.52	21759	16.046	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201216	13.91	13.91	13.75	13.84	46370	13.2322	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20201216	16.52	16.579	16.37	16.38	82143	15.6074	down	down	correct
MRC.US	MRC Global Inc	20201216	6.88	6.88	6.69	6.78	442845	6.78	down	down	correct
MRK.US	Merck & Co. Inc	20201216	80.219	80.6886	79.5894	79.7693	9053075	73.4484	down	down	correct
MRO.US	Marathon Oil Corporation	20201216	7.01	7.18	6.875	6.97	25561609	6.8696	down	down	correct
MS.US	PL	20201216	26.71	26.775	26.69	26.7	56271	25.5115	down	down	correct
MSA.US	MSA Safety Incorporated	20201216	153.57	154.905	150.61	151.25	96833	149.63	down	down	correct
MSB.US	Mesabi Trust	20201216	27.67	28.05	27.3117	27.97	30297	25.4157	up	up	correct
MSC.US	Studio City International Holdings Limited	20201216	14.5	14.96	14.5	14.8	789	14.8	up	up	correct
MSCI.US	MSCI Inc	20201216	426.53	430.15	422.51	429.84	351603	426.9554	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201216	9.2	9.34	9.1913	9.31	184329	8.7635	up	down	incorrect
MSGE.US	W	20201216	79.97	80.07	79	79.53	208652	79.53	down	down	correct
MSGS.US	W	20201216	179.9	181.12	176.88	178.39	137086	178.39	down	down	correct
MSI.US	Motorola Solutions Inc	20201216	168.08	168.84	164.77	166.92	1559294	164.7178	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20201216	85.1	86	84.455	84.82	327790	81.9566	down	down	correct
MSP.US	Datto Holding Corp	20201216	26.44	27.25	26.22	26.9	362145	26.9	up	up	correct
MT.US	ArcelorMittal	20201216	23.45	23.49	22.92	23.21	6650570	22.9951	down	down	correct
MTB.US	M&T Bank Corporation	20201216	126.81	127.25	124.485	126.99	954012	123.2737	up	down	incorrect
MTCN.US	Arcelormittal	20201216	55.94	56.17	55.23	55.6	251200	55.6	down	up	incorrect
MTD.US	Mettler	20201216	1144.08	1149.545	1108.79	1111.26	156235	1111.26	down	down	correct
MTDR.US	Matador Resources Company	20201216	12.45	12.54	11.97	12.07	2579005	12.023	down	down	correct
MTG.US	MGIC Investment Corporation	20201216	12.54	12.67	12.355	12.64	3221802	12.3925	up	up	correct
MTH.US	Meritage Homes Corporation	20201216	86	86	84.18	84.92	701262	84.92	down	down	correct
MTL.US	P	20201216	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20201216	285.25	287.28	276.05	279.69	693438	278.2458	down	down	correct
MTOR.US	Meritor Inc	20201216	28.67	28.93	28.52	28.57	425490	28.57	down	down	correct
MTR.US	Mesa Royalty Trust	20201216	4.0607	4.08	4.0607	4.08	3666	3.8751	up	up	correct
MTRN.US	Materion Corporation	20201216	59.71	59.99	58.2183	59.61	118348	59.2417	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201216	20.82	20.86	20.8	20.8	18705	20.6078	down	down	correct
MTW.US	The Manitowoc Company Inc	20201216	13.53	13.56	13.23	13.41	423145	13.41	down	up	incorrect
MTX.US	Minerals Technologies Inc	20201216	63.2	63.2	61.78	62.13	155704	61.9661	down	down	correct
MTZ.US	MasTec Inc	20201216	68.27	68.48	66.94	67.02	515815	67.02	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20201216	14.86	14.86	14.5	14.612	48367	13.9241	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201216	14.66	14.66	14.62	14.64	87203	14.0332	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201216	13.19	13.2	13.03	13.07	76513	12.5027	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201216	4.34	4.34	4.2921	4.31	1105199	4.31	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201216	14.98	15	14.9	14.965	22987	14.7342	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201216	14.53	14.56	14.46	14.53	100386	13.9309
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201216	14.28	14.36	14.28	14.33	70365	13.6435	up	up	correct
MUR.US	Murphy Oil Corporation	20201216	13.16	13.19	12.35	12.41	4236402	12.0971	down	down	correct
MUSA.US	Murphy USA Inc	20201216	132.97	134.09	131.81	132	241020	131.0621	down	down	correct
MUX.US	McEwen Mining Inc	20201216	1.01	1.05	1	1.04	3446100	1.04	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20201216	9.13	9.15	9.11	9.11	93670	8.732	down	down	correct
MVO.US	MV Oil Trust	20201216	3.25	3.29	3.09	3.13	58239	2.7183	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20201216	14.61	14.703	14.55	14.57	23688	13.926	down	down	correct
MWA.US	Mueller Water Products Inc	20201216	12.32	12.37	12.17	12.19	560744	12.0104	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20201216	13.47	13.53	13	13.04	337616	13.04	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20201216	9.66	9.75	9.66	9.75	700	9.75	up	up	correct
MXF.US	The Mexico Fund Inc	20201216	13.6	13.61	13.49	13.6	14907	13.2798
MXL.US	MaxLinear Inc	20201216	31.78	31.78	30.9	31.44	363154	31.44	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201216	14.56	14.58	14.49	14.56	41865	13.9566
MYD.US	BlackRock MuniYield Fund Inc	20201216	14.23	14.34	14.16	14.25	168353	13.6249	up	up	correct
MYE.US	Myers Industries Inc	20201216	19.17	19.256	18.84	19.07	132456	18.572	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201216	14.15	14.1711	13.96	14	171803	13.4202	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201216	14.17	14.21	14.1	14.15	49694	13.4788	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201216	13.12	13.1627	13.1	13.1	43842	12.531	down	down	correct
MYOV.US	Myovant Sciences Ltd	20201216	24.2	24.72	23.53	24.43	675129	24.43	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201216	15.04	15.04	14.98	15.02	161466	14.3977	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20201216	15.06	15.08	14.94	14.96	738058	14.2929	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201216	14.1	14.1384	14.06	14.12	13396	13.5397	up	up	correct
NAT.US	Nordic American Tankers Limited	20201216	3.37	3.385	3.31	3.32	1352892	3.2504	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201216	15.01	15.08	15.01	15.08	19310	14.5146	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201216	23.22	23.2468	23.11	23.16	57344	21.9358	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20201216	33.24	33.59	33.06	33.33	97541	32.6157	up	up	correct
NBR.US	Nabors Industries Ltd	20201216	71.17	71.7397	66.32	67.36	312884	67.36	down	down	correct
NC.US	NACCO Industries Inc	20201216	29.4	29.99	28.92	28.92	9075	28.0704	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20201216	10.54	10.56	10.46	10.52	69214	10.2254	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201216	25.23	25.735	24.6799	25.46	21274490	25.46	up	up	correct
NCR.US	NCR Corporation	20201216	33.97	34.4	33.36	33.72	810811	33.72	down	down	correct
NCV.US	PA	20201216	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201216	26.2	26.23	26.2	26.23	920	26.23	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201216	15.39	15.51	15.31	15.37	138100	14.5245	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201216	13.91	13.91	13.71	13.73	18313	13.3202	down	down	correct
NEA.US	Nuveen AMT	20201216	14.9	14.9322	14.73	14.74	939939	14.1021	down	down	correct
NEE.US	PP	20201216	49.7499	49.76	49.09	49.25	241153	49.25	down	down	correct
NEM.US	Newmont Corporation	20201216	59.48	60.4	59.01	60.24	5409063	58.0821	up	up	correct
NEP.US	NextEra Energy Partners LP	20201216	64.82	65.24	63.69	63.97	326958	61.9375	down	down	correct
NET.US	Cloudflare Inc	20201216	82	82	79.684	81.81	4110400	81.81	down	down	correct
NETI.US	Eneti Inc	20201216	17.31	17.4	16.66	16.69	111259	16.5746	down	down	correct
NEU.US	NewMarket Corporation	20201216	401.8	401.8	393	394.69	27240	385.6151	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20201216	15.65	15.72	15.3	15.34	34494	14.6582	down	down	correct
NEW.US	Puxin Limited	20201216	6.85	6.88	6.5	6.78	313200	6.78	down	down	correct
NEWR.US	New Relic Inc	20201216	63.91	65.21	63.73	64.73	458360	64.73	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20201216	3.75	3.75	3.53	3.6	3261600	3.6	down	down	correct
NEXA.US	Nexa Resources S.A	20201216	8.32	8.32	8	8.08	30910	7.8788	down	down	correct
NFG.US	National Fuel Gas Company	20201216	43.76	43.76	43.11	43.32	374872	41.7624	down	up	incorrect
NFH.US	WS	20201216	8.27	8.68	8.25	8.39	95794	8.39	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201216	13.32	13.3467	13.28	13.32	188367	12.3302
NGG.US	National Grid plc	20201216	59.33	59.59	58.37	58.51	597864	55.5601	down	down	correct
NGL.US	PC	20201216	12.84	12.86	12.31	12.58	22707	12.0232	down	down	correct
NGS.US	Natural Gas Services Group Inc	20201216	10.89	11.07	10.34	10.39	23100	10.39	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201216	13.27	13.36	12.78	13.01	173311	12.7908	down	down	correct
NGVT.US	Ingevity Corporation	20201216	73.95	74.31	71.94	72.12	251500	72.12	down	down	correct
NHI.US	National Health Investors Inc	20201216	69.05	69.38	68.635	68.82	254164	64.7814	down	down	correct
NI.US	PB	20201216	28.46	28.5	28.3701	28.5	22850	26.8738	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201216	13.81	13.84	13.75	13.77	59367	13.2661	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20201216	27.87	28.1	27.76	28.08	50876	24.836	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20201216	10.55	10.55	10.48	10.49	12095	10.2136	down	down	correct
NINE.US	Nine Energy Service Inc	20201216	2.41	2.61	2.3702	2.55	162307	2.55	up	up	correct
NIO.US	NIO Inc	20201216	44.25	45.26	43.33	44.67	120109600	44.67	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201216	14.27	14.32	14.18	14.27	85791	13.794
NJR.US	New Jersey Resources Corporation	20201216	35.24	35.42	34.78	34.92	398269	33.7243	down	down	correct
NKE.US	NIKE Inc	20201216	139.07	140.49	137.46	138.34	6573449	137.3075	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201216	12.9128	12.9128	12.8301	12.86	10224	12.3578	down	down	correct
NKX.US	Nuveen California AMT	20201216	15.45	15.45	15.41	15.44	120367	14.8117	down	down	correct
NL.US	NL Industries Inc	20201216	4.8	4.8489	4.698	4.79	25857	4.6234	down	down	correct
NLS.US	Nautilus Inc	20201216	18.02	18.59	17.22	17.99	1890467	17.99	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20201216	19.66	19.79	19.33	19.49	3611074	19.2965	down	down	correct
NLY.US	PI	20201216	24.55	24.9	24.55	24.8	67276	23.6034	up	up	correct
NM.US	PH	20201216	5.69	6.2	5.69	6.2	6001	6.2	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201216	12.88	12.95	12.84	12.91	624100	12.2853	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201216	0.54	0.582	0.5342	0.5472	55309	5.4722	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201216	11.35	11.35	11.1	11.12	14272	10.7727	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20201216	9.84	10.04	9.71	9.81	83883	9.7279	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20201216	5.8737	6.17	5.8184	6.17	6722	6.17	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20201216	5.69	6.2	5.69	6.2	6001	6.2	up	down	incorrect
NMR.US	Nomura Holdings Inc	20201216	5.22	5.24	5.21	5.22	98793	5.0943
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201216	14.72	14.725	14.61	14.725	1302	14.1405	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201216	14.43	14.469	14.37	14.42	16536	13.9089	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201216	14.01	14.03	13.92	13.97	192765	13.2671	down	down	correct
NNI.US	Nelnet Inc	20201216	69.32	69.9593	68.79	68.83	34961	68.0375	down	up	incorrect
NNN.US	National Retail Properties Inc	20201216	40.84	40.89	40.09	40.34	1215281	38.5028	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201216	10.18	10.26	9.97	9.98	40401	6.244	down	down	correct
NOA.US	North American Construction Group Ltd	20201216	10.74	10.74	10.225	10.37	48335	10.2707	down	down	correct
NOAH.US	Noah Holdings Limited	20201216	38.42	39.5	38.32	39.1	232155	39.1	up	up	correct
NOC.US	Northrop Grumman Corporation	20201216	300.42	304.08	299.31	302.01	995297	298.0045	up	up	correct
NOK.US	Nokia Corporation	20201216	4.01	4.03	3.98	3.99	19877689	3.99	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201216	13.95	13.9652	13.94	13.9652	4821	13.4811	up	up	correct
NOMD.US	Nomad Foods Limited	20201216	24.66	24.985	24.66	24.79	1391573	24.79	up	up	correct
NOV.US	NOV Inc	20201216	14.1	14.18	13.805	13.94	4713303	13.8806	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20201216	42.99	43.15	39.15	40.96	3234900	40.96	down	down	correct
NOW.US	ServiceNow Inc	20201216	532.95	549.88	532	545	1515407	545	up	down	incorrect
NP.US	Neenah Inc	20201216	56.17	56.98	55.83	55.89	173006	53.9527	down	down	correct
NPK.US	National Presto Industries Inc	20201216	91.44	91.44	89.53	89.77	10817	84.8145	down	down	correct
NPO.US	EnPro Industries Inc	20201216	74.52	74.52	73.355	73.91	102096	73.0461	down	down	correct
NPTN.US	NeoPhotonics Corporation	20201216	9.07	9.0756	8.9	8.91	444804	8.91	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201216	15.7127	16.099	15.7127	16.099	17757	15.5361	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201216	14.2311	14.2796	14.12	14.15	36452	13.5232	down	down	correct
NR.US	Newpark Resources Inc	20201216	2.03	2.1	1.93	2.01	544100	2.01	down	down	correct
NREF.US	PA	20201216	25.66	26.5398	25.66	25.8974	1133	24.3534	up	up	correct
NRG.US	NRG Energy Inc	20201216	33.77	33.85	33.27	33.38	1627061	32.3059	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201216	8.54	8.57	8.34	8.49	455611	8.0178	down	up	incorrect
NRK.US	Nuveen New York AMT	20201216	13.33	13.36	13.28	13.29	162739	12.7498	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20201216	14.73	14.935	14.53	14.75	6385	13.5423	up	up	correct
NRT.US	North European Oil Royalty Trust	20201216	2.98	3	2.93	2.97	21996	2.7687	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201216	27.8	27.9	27.79	27.89	23100	26.511	up	down	incorrect
NRZ.US	PC	20201216	20.35	20.65	20.305	20.57	129983	19.1739	up	down	incorrect
NS.US	PC	20201216	21.92	21.92	21.47	21.66	25096	19.7486	down	up	incorrect
NSA.US	PA	20201216	35.05	35.4	34.42	34.74	361897	33.7332	down	down	correct
NSC.US	Norfolk Southern Corporation	20201216	230.19	230.72	226.69	228.7	1081798	225.166	down	down	correct
NSCO.US	WS	20201216	6.44	6.57	6.365	6.42	393102	6.42	down	down	correct
NSH.US	WS	20201216	107	107	107	107	0	107
NSL.US	Nuveen Senior Income Fund	20201216	5.22	5.22	5.2	5.21	91287	4.8593	down	down	correct
NSP.US	Insperity Inc	20201216	87.79	87.99	85.77	86.72	312797	83.7844	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201216	31.04	31.04	30.08	30.56	192345	29.1217	down	down	correct
NTCO.US	Natura &Co Holding S.A	20201216	19.44	20.09	19.198	20.09	632100	20.09	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201216	22.76	22.8195	22.36	22.36	37793	21.1053	down	down	correct
NTP.US	Nam Tai Property Inc	20201216	5.12	5.17	5.05	5.06	29700	5.06	down	down	correct
NTR.US	Nutrien Ltd	20201216	49.59	49.59	47.55	48.32	1247071	46.7633	down	down	correct
NTST.US	NETSTREIT Corp	20201216	18.75	19.06	18.4	18.65	293869	17.9728	down	down	correct
NTZ.US	Natuzzi S.p.A	20201216	11.8	12.41	11.6	12.1	29700	12.1	up	up	correct
NUE.US	Nucor Corporation	20201216	56.51	56.765	55.78	56.44	1476467	55.2575	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201216	15.46	15.5699	15.36	15.4898	33220	14.9107	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20201216	51.4	51.82	50.88	51.74	210512	50.237	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201216	10.95	11.05	10.9	10.97	368545	10.6316	up	down	incorrect
NUW.US	Nuveen AMT	20201216	16.23	16.29	16.2	16.24	41834	15.6521	up	up	correct
NVG.US	Nuveen AMT	20201216	16.62	16.62	16.465	16.48	340483	15.7028	down	down	correct
NVGS.US	Navigator Holdings Ltd	20201216	9.85	9.97	9.28	9.94	249240	9.94	up	up	correct
NVR.US	NVR Inc	20201216	4057.3201	4085	4016.8501	4061.54	20700	4061.54	up	up	correct
NVRO.US	Nevro Corp	20201216	171.15	174.84	168.96	173.37	243358	173.37	up	up	correct
NVS.US	Novartis AG	20201216	91	91.255	90.58	90.97	2159605	87.4604	down	up	incorrect
NVST.US	Envista Holdings Corporation	20201216	32.01	32.46	31.5	32.05	1049100	32.05	up	up	correct
NVT.US	nVent Electric plc	20201216	23.78	23.78	23.09	23.26	1018492	22.7042	down	down	correct
NVTA.US	Invitae Corporation	20201216	51.03	52.36	49.55	50.66	4214462	50.66	down	down	correct
NWG.US	NatWest Group plc	20201216	4.38	4.39	4.3	4.32	1026536	4.1947	down	down	correct
NWN.US	Northwest Natural Holding Company	20201216	51.93	52.026	50.3	50.48	149727	48.5587	down	up	incorrect
NX.US	Quanex Building Products Corporation	20201216	22.74	22.8	22.41	22.5	192487	22.2063	down	up	incorrect
NXC.US	Nuveen California Select Tax	20201216	16.06	16.06	15.82	15.84	11686	15.3276	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201216	14.22	14.23	14.18	14.19	20965	13.5463	down	down	correct
NXN.US	Nuveen New York Select Tax	20201216	13.26	13.7	13.26	13.7	12345	13.294	up	up	correct
NXP.US	Nuveen Select Tax	20201216	16.9	16.98	16.82	16.93	20422	16.4064	up	up	correct
NXQ.US	Nuveen Select Tax	20201216	15.61	15.61	15.38	15.47	30194	14.9774	down	up	incorrect
NXR.US	Nuveen Select Tax	20201216	16.92	17.06	16.89	16.9	15404	16.3305	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20201216	44.01	44.81	43.71	43.76	116193	42.721	down	down	correct
NYC.US	New York City REIT Inc	20201216	10.14	10.38	9.75	9.75	50786	9.4488	down	down	correct
NYCB.US	PU	20201216	46.59	46.87	46.11	46.67	17853	46.67	up	up	correct
NYT.US	The New York Times Company	20201216	50.19	50.56	49.57	49.79	1048616	49.5109	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201216	15.8	15.8	15.66	15.68	499685	14.9594	down	down	correct
O.US	Realty Income Corporation	20201216	61.78	62.1	61.28	61.35	2288831	58.7945	down	down	correct
OACB.US	WS	20201216	11	11	10.36	10.55	23600	10.55	down	down	correct
OAK.US	PB	20201216	27.357	27.42	27.32	27.36	16885	25.7346	up	down	incorrect
OC.US	Owens Corning	20201216	76.34	76.58	74.52	74.58	1122490	73.6713	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20201216	20.63	21.37	20.63	21.03	219000	21.03	up	up	correct
OCN.US	Ocwen Financial Corporation	20201216	26.79	27.23	26.42	26.53	23900	26.53	down	up	incorrect
ODC.US	Oil	20201216	36.87	37.06	36.34	36.34	18612	35.2757	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20201216	15.95	16	15.36	15.79	278610	15.79	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20201216	27.19	27.33	26.6	26.7	681403	25.6325	down	down	correct
OFG.US	OFG Bancorp	20201216	17.99	18.03	17.72	17.77	146921	17.4898	down	down	correct
OGE.US	OGE Energy Corp	20201216	32.63	32.63	31.89	31.97	1024845	30.4358	down	down	correct
OGS.US	ONE Gas Inc	20201216	82.2	82.2	79.6875	80.08	278443	77.5681	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20201216	39	39	37.92	38.07	1542603	35.2688	down	up	incorrect
OI.US	O	20201216	12.33	12.46	11.92	11.93	882667	11.93	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201216	7.64	7.64	7.55	7.58	38093	7.2347	down	down	correct
OIBR.US	C	20201216	2.23	2.255	2.19	2.23	1361974	2.23
OII.US	Oceaneering International Inc	20201216	8.7	8.905	8.47	8.85	1327918	8.85	up	up	correct
OIS.US	Oil States International Inc	20201216	5.29	5.335	5.14	5.24	935773	5.24	down	down	correct
OKE.US	ONEOK Inc	20201216	41.3	41.38	40.3	40.65	3013298	37.7938	down	down	correct
OLN.US	Olin Corporation	20201216	23.89	24.03	23.4616	23.99	1306145	23.5523	up	up	correct
OLP.US	One Liberty Properties Inc	20201216	21.68	21.68	20.79	21.16	95962	19.8803	down	up	incorrect
OMC.US	Omnicom Group Inc	20201216	64.04	64.98	63.84	64.74	1832313	61.762	up	up	correct
OMF.US	OneMain Holdings Inc	20201216	44.96	45.53	44.43	45.19	727900	38.0016	up	up	correct
OMI.US	Owens & Minor Inc	20201216	28.9	28.99	25	26.66	2452574	26.6533	down	down	correct
ONE.US	OneSmart International Education Group Limited	20201216	3.78	3.84	3.75	3.77	58700	3.77	down	down	correct
ONTO.US	Onto Innovation Inc	20201216	47.17	47.58	46.07	47.31	526589	47.31	up	up	correct
OOMA.US	Ooma Inc	20201216	16.6	16.74	15.8	15.83	155500	15.83	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20201216	32.23	32.5126	31.9	32.34	105226	30.3017	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20201216	11.78	11.88	11.52	11.79	732381	11.6189	up	up	correct
ORA.US	Ormat Technologies Inc	20201216	80.45	81.37	79.665	80.75	709677	80.2237	up	up	correct
ORAN.US	Orange S.A	20201216	12.1	12.11	12	12.04	360515	11.1069	down	down	correct
ORC.US	Orchid Island Capital Inc	20201216	5.42	5.46	5.35	5.36	979799	4.6241	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201216	13.1	13.21	13.01	13.15	2628711	11.9512	up	up	correct
ORCL.US	Oracle Corporation	20201216	61.87	63.19	61.85	62.78	16119880	61.8273	up	up	correct
ORI.US	Old Republic International Corporation	20201216	19.15	19.16	18.775	19.01	1290048	16.3584	down	down	correct
ORN.US	Orion Group Holdings Inc	20201216	4.75	4.775	4.6	4.72	242491	4.72	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20201216	2.23	2.24	2.05	2.11	248427	2.11	down	down	correct
OSH.US	Oak Street Health Inc	20201216	56.1	57.54	55.56	57.06	287224	57.06	up	up	correct
OSK.US	Oshkosh Corporation	20201216	88	88.7	86.235	86.4	471484	85.3798	down	up	incorrect
OTIS.US	W	20201216	64.93	65.33	64.34	65.24	1760573	65.24	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20201216	19.51	20.02	19.33	19.95	884800	19.7876	up	down	incorrect
OVV.US	Ovintiv Inc	20201216	15.03	15.05	14.52	14.64	4226566	14.4172	down	down	correct
OWL.US	WT	20201216	1.927	1.927	1.65	1.8	10854	1.8	down	down	correct
OXM.US	Oxford Industries Inc	20201216	57.84	58.77	57.31	57.9	120593	56.9563	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201216	19.77	19.88	19.24	19.45	17050819	19.4227	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201216	110.97	111.67	108.63	111.67	50597	107.9988	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20201216	12.15	12.22	11.89	12.09	61500	12.09	down	down	correct
PAG.US	Penske Automotive Group Inc	20201216	58.54	58.63	57.5288	58.32	219919	57.1107	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20201216	53.13	54.265	52.1	53.94	1272800	53.94	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201216	15.59	15.7574	15.59	15.74	19121	15.1427	up	up	correct
PAM.US	Pampa Energía S.A	20201216	14.18	14.455	14.0535	14.39	172807	14.39	up	up	correct
PAR.US	PAR Technology Corporation	20201216	66.11	67.56	63.82	65.53	230500	65.53	down	down	correct
PARR.US	Par Pacific Holdings Inc	20201216	12.6	13.09	12.57	12.85	300295	12.85	up	up	correct
PAYC.US	Paycom Software Inc	20201216	425.3	430.14	423.28	423.29	364774	423.29	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20201216	67.81	68.02	67.2	68	567533	66.1659	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20201216	26.46	26.46	25.86	25.9	957817	24.2184	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201216	25.92	26.05	25.836	25.84	7311	24.1717	down	down	correct
PBF.US	PBF Energy Inc	20201216	7.28	7.2998	6.66	6.74	8402767	6.74	down	down	correct
PBFX.US	PBF Logistics LP	20201216	9.65	9.68	9.3	9.37	170021	8.5838	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20201216	36.49	36.56	35.92	35.96	350600	35.96	down	up	incorrect
PBI.US	Pitney Bowes Inc	20201216	5.78	5.8	5.61	5.62	1269898	5.4821	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20201216	11.07	11.33	10.94	11.29	19360480	9.1657	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20201216	10.9	11.1	10.72	11.09	5489741	10.1028	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20201216	3.34	3.54	3.27	3.52	217648	3.3685	up	up	correct
PBY.US	Prospect Capital Corporation	20201216	25.54	25.81	25.452	25.55	15223	24.7772	up	down	incorrect
PCF.US	High Income Securities Fund	20201216	8.83	8.9	8.77	8.8452	114664	7.9194	up	up	correct
PCG.US	PG&E Corporation	20201216	12.33	12.38	11.96	12.06	16446461	12.06	down	down	correct
PCGU.US	PG&E Corporation	20201216	120.99	121.31	118.74	119.45	9600	113.5028	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201216	21.06	21.08	20.931	21.05	408852	19.1477	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20201216	9.03	9.03	9	9.02	78805	8.6581	down	down	correct
PCM.US	PCM Fund Inc	20201216	10.77	10.77	10.7046	10.77	28221	9.9109
PCN.US	PIMCO Corporate & Income Strategy Fund	20201216	17.01	17.21	16.9074	17.18	69595	15.9449	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201216	18.1	18.1673	18.01	18.075	24688	17.3388	down	down	correct
PD.US	PagerDuty Inc	20201216	44.85	46.5628	44.78	46.16	1437168	46.16	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201216	26.65	26.86	26.5516	26.78	222894	24.3511	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201216	16.89	16.94	16.54	16.69	1113407	15.9393	down	up	incorrect
PDS.US	Precision Drilling Corporation	20201216	20.46	20.46	19.26	19.26	65819	19.26	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20201216	14.19	14.31	14.1679	14.27	94679	13.2648	up	up	correct
PEAK.US	Healthpeak Properties Inc	20201216	30	30.44	29.82	30.38	4308806	29.3115	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201216	57.63	58.18	57.06	57.15	2053979	55.2661	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20201216	1	1.02	0.97	1.02	1444100	1.02	up	up	correct
PEN.US	Penumbra Inc	20201216	174	175.72	163.49	174.98	2913200	174.98	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20201216	11.77	11.88	11.64	11.72	124898	11.0755	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201216	20.25	20.4249	19.98	20.36	61401	19.1109	up	up	correct
PFE.US	Pfizer Inc	20201216	38.18	38.47	37.74	37.84	56515268	36.4152	down	down	correct
PFGC.US	Performance Food Group Company	20201216	46.25	46.55	45.14	46.25	710000	46.25
PFH.US	CABCO Trust for JC Penney Debentures	20201216	26.07	26.07	25.97	26.01	89907	24.9887	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20201216	11.18	11.23	11.17	11.23	59042	10.2931	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20201216	9.88	9.9048	9.84	9.87	167246	9.0278	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201216	13.395	13.4548	13.37	13.4438	15270	12.5331	up	up	correct
PFS.US	Provident Financial Services Inc	20201216	17.78	17.78	17.57	17.63	258276	16.9254	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20201216	62.79	64.61	62.575	63.94	728966	63.1382	up	up	correct
PG.US	The Procter & Gamble Company	20201216	136.71	138.27	136.71	137.27	5382469	133.903	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201216	9.97	10.04	9.947	9.9925	25249	9.2615	up	up	correct
PGR.US	The Progressive Corporation	20201216	97.17	98.03	95.64	96.36	2446175	90.2515	down	down	correct
PGRE.US	Paramount Group Inc	20201216	9.5	9.5	9.18	9.28	1865937	9.011	down	down	correct
PGTI.US	PGT Innovations Inc	20201216	19.35	19.94	19.25	19.57	392342	19.57	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20201216	11.78	12.13	11.75	12.1	65551	11.3003	up	up	correct
PH.US	Parker	20201216	275.68	276.215	271.41	272.81	465310	269.297	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201216	10.87	10.9	10.819	10.82	182573	10.1514	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20201216	53.22	53.54	53.04	53.41	396116	52.4665	up	up	correct
PHI.US	PLDT Inc	20201216	28.5	28.5	27.72	27.81	44087	26.0665	down	down	correct
PHK.US	PIMCO High Income Fund	20201216	6.08	6.1	6.04	6.08	390057	5.5697
PHM.US	PulteGroup Inc	20201216	42.75	42.85	42	42.5	3052015	42.0342	down	up	incorrect
PHR.US	Phreesia Inc	20201216	56.43	56.84	55.06	55.38	421900	55.38	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20201216	9.04	9.0617	8.94	8.96	78445	8.2127	down	down	correct
PHX.US	PHX Minerals Inc	20201216	2.03	2.05	1.98	2.02	264520	1.992	down	down	correct
PIAI.US	WS	20201216	10.28	10.28	10.1	10.13	64082	10.13	down	up	incorrect
PII.US	Polaris Inc	20201216	96.85	97.3	95.77	96.39	389820	94.4303	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20201216	4.11	4.14	4.11	4.12	126562	3.8438	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20201216	15.02	15.1	14.65	14.93	60912	14.1365	down	up	incorrect
PING.US	Ping Identity Holding Corp	20201216	26.7	27.28	26.2	27.21	1459400	27.21	up	down	incorrect
PINS.US	Pinterest Inc	20201216	70.98	71.57	68.68	70.27	7565800	70.27	down	down	correct
PIPR.US	Piper Sandler Companies	20201216	105.31	106.17	103.01	105.65	92100	100.8529	up	up	correct
PJT.US	PJT Partners Inc	20201216	77.6	78.63	76.8713	77.17	202764	74.0495	down	down	correct
PK.US	Park Hotels & Resorts Inc	20201216	17.35	17.61	17.02	17.41	2733600	17.41	up	up	correct
PKE.US	Park Aerospace Corp	20201216	14.06	14.1	13.68	13.75	79205	13.3574	down	down	correct
PKG.US	Packaging Corporation of America	20201216	134.8	136.18	134.51	135.61	550754	130.8642	up	down	incorrect
PKI.US	PerkinElmer Inc	20201216	145	145.34	140.4	140.8	1089252	140.5402	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20201216	25.05	25.06	24.75	25.06	57873	22.954	up	up	correct
PKX.US	POSCO	20201216	62.38	62.58	62.09	62.44	130078	60.845	up	up	correct
PLAN.US	Anaplan Inc	20201216	70	70.47	68.53	69.89	1078400	69.89	down	down	correct
PLD.US	Prologis Inc	20201216	99.38	100.625	99.05	99.85	2896717	97.3139	up	up	correct
PLNT.US	Planet Fitness Inc	20201216	73.29	75.27	72.97	74.91	928400	74.91	up	up	correct
PLOW.US	Douglas Dynamics Inc	20201216	43.26	43.285	41.5379	42.26	150262	40.8355	down	down	correct
PLTR.US	Palantir Technologies Inc	20201216	25.71	26.16	25.11	25.92	44013392	25.92	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201216	14.14	14.79	14.11	14.44	297503	13.8038	up	up	correct
PM.US	Philip Morris International Inc	20201216	84.29	86.27	84.21	85.63	9049847	80.1961	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20201216	13.81	13.8556	13.67	13.7	54494	13.1098	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20201216	14.33	14.33	14.19	14.21	47119	13.5477	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20201216	7.92	7.94	7.91	7.93	58393	7.5479	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20201216	13.61	13.71	13.57	13.57	55593	12.7907	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20201216	17.76	17.93	17.62	17.66	975134	16.0408	down	up	incorrect
PMVC.US	WS	20201216	10.02	10.02	9.95	9.96	4194	9.96	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20201216	11.87	11.8799	11.76	11.79	24277	11.2816	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20201216	143.85	145.48	142.88	145.25	1767705	141.4581	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20201216	11.68	11.68	11.4	11.57	9604	11.1116	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20201216	10.61	10.6291	10.56	10.56	30698	10.1304	down	down	correct
PNM.US	PNM Resources Inc	20201216	49.2	49.2	49.08	49.13	1497758	47.8352	down	down	correct
PNR.US	Pentair plc	20201216	52.77	52.815	51.82	51.89	597354	51.2625	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20201216	80.38	80.8	78.61	78.65	766033	75.2965	down	down	correct
POLY.US	Plantronics Inc	20201216	24.53	24.53	22.9	24.16	918415	24.16	down	down	correct
POR.US	Portland General Electric Company	20201216	42.85	43.18	42.095	42.13	501939	40.2884	down	down	correct
POST.US	Post Holdings Inc	20201216	97.88	99.85	96.72	97.4	463280	97.4	down	down	correct
PPG.US	PPG Industries Inc	20201216	144.86	145.34	142.18	142.89	1166139	140.8752	down	down	correct
PPL.US	PPL Corporation	20201216	28.01	28.19	27.29	27.32	7328509	25.7991	down	down	correct
PPT.US	Putnam Premier Income Trust	20201216	4.57	4.5883	4.54	4.56	361965	4.2363	down	down	correct
PRA.US	ProAssurance Corporation	20201216	18.59	18.87	18.27	18.28	250869	18.0807	down	down	correct
PRG.US	PROG Holdings Inc	20201216	53.46	53.7	51.83	51.99	664637	51.99	down	up	incorrect
PRGO.US	Perrigo Company plc	20201216	48.25	48.29	47.39	47.41	653549	46.3091	down	down	correct
PRI.US	Primerica Inc	20201216	138.39	138.39	134.325	135.05	117658	133.3987	down	down	correct
PRLB.US	Proto Labs Inc	20201216	156.42	158.64	155.29	155.84	231434	155.84	down	down	correct
PRMW.US	Primo Water Corporation	20201216	16.02	16.06	15.68	15.87	679143	15.6508	down	up	incorrect
PRO.US	PROS Holdings Inc	20201216	49.4	49.78	47.82	48.61	399979	48.61	down	down	correct
PRPB.US	WS	20201216	10.18	10.24	10.1	10.17	601168	10.17	down	down	correct
PRS.US	Prudential Financial Inc	20201216	28.25	28.3	28.126	28.3	20997	26.8961	up	up	correct
PRT.US	PermRock Royalty Trust	20201216	3.5	3.71	3.45	3.4589	64124	3.1643	down	down	correct
PRTY.US	Party City Holdco Inc	20201216	5.67	5.95	5.6001	5.84	2758694	5.84	up	up	correct
PRU.US	Prudential Financial Inc	20201216	77.85	78.47	77.27	78	1454324	74.4193	up	up	correct
PSA.US	Public Storage	20201216	225.16	228	224.35	225.96	699349	219.954	up	up	correct
PSB.US	PZ	20201216	27.12	27.18	27.12	27.15	17664	26.2496	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201216	27.31	27.54	27.03	27.26	44702	25.0261	down	down	correct
PSFE.US	WT	20201216	3.34	3.36	3.11	3.21	2236011	3.21	down	down	correct
PSN.US	Parsons Corporation	20201216	35.45	36.07	35.03	35.53	383600	35.53	up	up	correct
PSO.US	Pearson plc	20201216	8.96	8.98	8.85	8.9	170396	8.6745	down	up	incorrect
PSTG.US	Pure Storage Inc	20201216	21.79	22.24	21.42	21.89	3682200	21.89	up	up	correct
PSTH.US	WT	20201216	9.5	9.68	9.1	9.27	135629	9.27	down	down	correct
PSTL.US	Postal Realty Trust Inc	20201216	16.29	16.55	16.25	16.3	62800	15.5631	up	up	correct
PSX.US	Phillips 66	20201216	68.45	68.5	66.92	67.29	3395174	64.2473	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20201216	29.92	29.92	28.89	29.02	734442	26.2078	down	down	correct
PTA.US	Cohen & Steers Tax	20201216	25.89	25.997	25.4	25.49	145900	23.6845	down	down	correct
PTR.US	PetroChina Company Limited	20201216	30.97	31.45	30.59	30.83	270544	28.6364	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201216	17.75	17.79	17.69	17.79	316668	16.4186	up	down	incorrect
PUK.US	Prudential plc	20201216	36.12	36.45	35.93	36.43	201770	35.0616	up	up	correct
PUKPRA.US	PUKPRA	20201216	27.96	28.2	27.96	28.13	14556	27.3038	up	up	correct
PUMP.US	ProPetro Holding Corp	20201216	8.16	8.315	7.85	7.87	1562600	7.87	down	down	correct
PVG.US	Pretium Resources Inc	20201216	11.29	11.4	11.06	11.39	972632	11.39	up	up	correct
PVH.US	PVH Corp	20201216	95.04	96.01	92.91	94.36	977765	94.3303	down	down	correct
PVL.US	Permianville Royalty Trust	20201216	0.8261	0.85	0.81	0.8399	128507	0.8031	up	up	correct
PWR.US	Quanta Services Inc	20201216	68.61	69.22	67.19	68.4	4594934	68.2172	down	down	correct
PXD.US	Pioneer Natural Resources Company	20201216	118	119.42	115.76	116.89	2459503	112.0523	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201216	8.79	8.8426	8.79	8.8	5847	8.4312	up	up	correct
PYS.US	PPlus Trust Series RRD	20201216	18.4568	18.85	18.25	18.85	5568	17.5769	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20201216	10.3	10.3	10.1825	10.24	149240	9.822	down	down	correct
PZN.US	Pzena Investment Management Inc	20201216	7.74	7.98	7.72	7.82	53170	7.5561	up	up	correct
QD.US	Qudian Inc	20201216	1.28	1.32	1.26	1.29	2762700	1.29	up	down	incorrect
QGEN.US	QIAGEN N.V	20201216	51.09	51.585	51.04	51.21	550939	51.21	up	up	correct
QS.US	WS	20201216	62.66	64.71	59.2	62.78	8020697	62.78	up	up	correct
QSR.US	Restaurant Brands International Inc	20201216	62.72	63.14	61.89	62	3294706	59.4301	down	down	correct
QTWO.US	Q2 Holdings Inc	20201216	121.78	122.37	119.22	119.67	593626	119.67	down	down	correct
QUOT.US	Quotient Technology Inc	20201216	9	9.12	8.86	9.07	412236	9.07	up	up	correct
QVCC.US	QVCC	20201216	25.2	25.36	25.11	25.235	89200	23.7385	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201216	25.8	25.8	25.61	25.78	25218	24.2281	down	down	correct
R.US	Ryder System Inc	20201216	63.39	63.8128	62.55	63.46	359082	61.5589	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201216	17.9	17.99	17.75	17.84	342621	15.9584	down	up	incorrect
RACE.US	Ferrari N.V	20201216	223.61	223.63	221.53	222.19	297649	221.0961	down	down	correct
RAD.US	Rite Aid Corporation	20201216	18.25	18.33	17.07	17.11	4590971	17.11	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20201216	72.62	73.04	70.55	71.3	496874	71.3	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201216	69	69.43	67.58	67.6	483556	66.593	down	down	correct
RBAC.US	WS	20201216	10.8	10.87	10.79	10.85	404297	10.85	up	up	correct
RBC.US	Regal Beloit Corporation	20201216	118.54	118.54	116.2	116.51	219477	115.4433	down	down	correct
RBOT.US	WT	20201216	0.8431	0.95	0.8371	0.93	19850	0.93	up	up	correct
RC.US	Ready Capital Corporation	20201216	12.4	12.49	12.18	12.39	519203	11.0911	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201216	24.8585	24.8585	24.78	24.79	3049	23.9412	down	down	correct
RCB.US	Ready Capital Corporation	20201216	24.14	24.65	23.92	24.65	8800	24.2844	up	up	correct
RCF.US	UN	20201216	57.4	58.15	57	57.6	4433239	57.6	up	up	correct
RCI.US	Rogers Communications Inc	20201216	47.15	47.34	46.78	46.86	196492	44.972	down	down	correct
RCL.US	Royal Caribbean Group	20201216	74.06	74.64	72.35	73.65	3570028	73.65	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20201216	7	7.058	6.96	6.99	178224	6.441	down	down	correct
RCUS.US	Arcus Biosciences Inc	20201216	31.38	31.59	29.97	30.91	369900	30.91	down	down	correct
RDN.US	Radian Group Inc	20201216	20.48	20.7	20.19	20.49	1408260	19.9866	up	up	correct
RDS.US	B	20201216	35.91	36.565	35.7	36.35	6098969	36.35	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201216	68.5	68.87	67.9	68.08	82929	67.403	down	down	correct
RE.US	Everest Re Group Ltd	20201216	233.73	235.89	232.25	233.37	242746	227.9384	down	down	correct
RELX.US	RELX PLC	20201216	24.07	24.15	24.03	24.09	280350	23.5141	up	up	correct
RENN.US	Renren Inc	20201216	6.11	6.11	5.9	6	53100	6	down	down	correct
RES.US	RPC Inc	20201216	3.78	3.81	3.67	3.7	516576	3.7	down	down	correct
REV.US	Revlon Inc	20201216	12.03	12.7	11.6	12.58	297041	12.58	up	up	correct
REVG.US	REV Group Inc	20201216	10.41	10.45	10.02	10.05	204498	9.9897	down	down	correct
REX.US	REX American Resources Corporation	20201216	85.85	87.6	84.62	84.62	15800	84.62	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20201216	48.5	49.63	48.23	49.3	1034331	48.4443	up	up	correct
REZI.US	Resideo Technologies Inc	20201216	18.57	19.75	18.35	19.43	1502100	19.43	up	up	correct
RF.US	Regions Financial Corporation	20201216	15.4	15.63	15.33	15.6	9109218	15.1346	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201216	13.21	13.32	13.2	13.3	79260	12.3075	up	up	correct
RFL.US	Rafael Holdings Inc	20201216	21	22.38	21	21.78	31700	21.78	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201216	21.53	21.53	21.37	21.4	4200	19.3605	down	down	correct
RFP.US	Resolute Forest Products Inc	20201216	6.38	6.38	6.15	6.28	206812	5.8206	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20201216	121.74	121.74	118.68	121.13	412343	118.2262	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201216	66.99	67.02	64.805	65.13	241788	62.2882	down	down	correct
RGS.US	Regis Corporation	20201216	9.48	9.7	9.17	9.39	511564	9.39	down	down	correct
RGT.US	Royce Global Value Trust Inc	20201216	15.34	15.4	15.313	15.38	48957	11.9525	up	up	correct
RH.US	RH	20201216	439.46	444.97	436.38	439.52	711501	439.52	up	up	correct
RHI.US	Robert Half International Inc	20201216	63.63	63.63	62.29	62.6	799442	61.6139	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20201216	63.93	64.61	62.86	63.86	371421	63.86	down	down	correct
RIG.US	Transocean Ltd	20201216	2.5	2.5	2.4	2.42	23879301	2.42	down	up	incorrect
RIO.US	Rio Tinto Group	20201216	75.86	76.21	75.09	75.9	1264120	67.8153	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201216	15.93	16.0943	15.82	15.91	81559	13.9561	down	down	correct
RJF.US	Raymond James Financial Inc	20201216	93.99	93.99	92.83	93.36	606742	61.4333	down	down	correct
RKT.US	Rocket Companies Inc	20201216	22.63	22.84	22.2177	22.39	10259597	21.3998	down	down	correct
RL.US	Ralph Lauren Corporation	20201216	100.95	102.05	99.19	99.5	1066815	97.7241	down	down	correct
RLGY.US	Realogy Holdings Corp	20201216	14.16	14.36	13.98	14.18	1012650	14.18	up	up	correct
RLI.US	RLI Corp	20201216	105.34	106.67	104.29	106.5	223951	103.5795	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20201216	14	14.17	13.76	14.11	1446485	14.0723	up	down	incorrect
RM.US	Regional Management Corp	20201216	30.14	30.62	28.73	28.75	61062	28.1806	down	down	correct
RMD.US	ResMed Inc	20201216	209.52	211.77	207.73	210.51	500110	209.0311	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201216	21.3	21.63	21.29	21.58	30014	19.5142	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201216	17.81	17.862	17.6	17.68	155400	16.7234	down	down	correct
RMO.US	Romeo Power Inc	20201216	19.1	19.3238	18.0901	19.2	2061643	19.2	up	up	correct
RMPL.US	P	20201216	25.37	25.372	25.3	25.3	3789	25.3	down	down	correct
RMT.US	Royce Micro	20201216	10.02	10.02	9.95	9.96	154080	9.2747	down	up	incorrect
RNG.US	RingCentral Inc	20201216	355.38	369.56	354.7	369.5	1073249	369.5	up	up	correct
RNGR.US	Ranger Energy Services Inc	20201216	4.05	4.18	4.05	4.06	3100	4.06	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201216	22.02	22.14	21.95	21.96	116549	20.7232	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201216	167.97	168.74	165.71	165.81	265018	164.282	down	down	correct
ROG.US	Rogers Corporation	20201216	154.78	154.99	150.06	150.55	173200	150.55	down	down	correct
ROK.US	Rockwell Automation Inc	20201216	248.52	248.765	244.16	245.73	535545	242.042	down	down	correct
ROL.US	Rollins Inc	20201216	39.11	39.89	39.06	39.2	1489701	38.841	up	up	correct
ROP.US	Roper Technologies Inc	20201216	425.1	427.305	420.48	420.85	367027	418.6775	down	down	correct
RPM.US	RPM International Inc	20201216	87.51	87.71	86.29	86.6	498049	85.0853	down	down	correct
RPT.US	RPT Realty	20201216	8.8	8.86	8.53	8.67	600460	8.4111	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201216	12.4	12.477	12.31	12.45	343745	11.6788	up	up	correct
RRC.US	Range Resources Corporation	20201216	7.38	7.38	6.81	6.88	7675857	6.88	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20201216	1.95	2.12	1.84	2.09	3825000	2.09	up	down	incorrect
RRX.US	Regal Beloit Corporation	20201216	118.54	118.54	116.2	116.51	219477	115.4433	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20201216	122.43	122.87	119.91	120.13	280262	118.0573	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20201216	15.73	15.93	15.73	15.85	4000	14.38	up	down	incorrect
RSG.US	Republic Services Inc	20201216	96.43	96.695	95.38	95.4	1798488	93.8542	down	down	correct
RSI.US	Rush Street Interactive Inc	20201216	18.81	20.14	17.95	20	1463893	20	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201216	71.15	71.175	70.4522	70.57	5621098	68.8985	down	down	correct
RVI.US	Retail Value Inc	20201216	2.6735	2.7017	2.6301	2.6621	1371084	-8.7961	down	down	correct
RVLV.US	Revolve Group Inc	20201216	27.26	28.08	26.61	27.85	1389756	27.85	up	up	correct
RVT.US	Royce Value Trust Inc	20201216	16.43	16.43	16.24	16.24	223353	14.8583	down	down	correct
RWT.US	Redwood Trust Inc	20201216	8.83	8.89	8.73	8.77	1426815	8.2275	down	down	correct
RXN.US	Rexnord Corporation	20201216	38.44	38.715	37.42	37.66	774971	37.4634	down	down	correct
RY.US	Royal Bank of Canada	20201216	82.14	82.3602	81.42	82.12	607312	79.1971	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20201216	6.5	6.85	6.34	6.48	741599	6.48	down	down	correct
RYB.US	RYB Education Inc	20201216	2.51	2.54	2.46	2.47	20200	2.47	down	down	correct
RYI.US	Ryerson Holding Corporation	20201216	12.58	12.58	12.13	12.19	102261	12.1103	down	down	correct
RYN.US	Rayonier Inc	20201216	30.5	30.555	30.1	30.28	636617	29.3845	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20201216	27.21	27.68	27.19	27.65	30031	26.0664	up	up	correct
SA.US	Seabridge Gold Inc	20201216	18.37	18.94	18.27	18.84	523054	18.84	up	up	correct
SAFE.US	Safehold Inc	20201216	72.76	72.76	71.38	72.02	66424	71.3682	down	down	correct
SAH.US	Sonic Automotive Inc	20201216	40.84	41.25	39.58	40.27	382214	39.8955	down	down	correct
SAIC.US	Science Applications International Corporation	20201216	99.91	99.99	98.11	98.89	253945	97.2672	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201216	52.03	52.64	50.94	52.62	1167000	52.62	up	up	correct
SAK.US	SAK	20201216	25.9	25.939	25.87	25.93	11000	24.1997	up	up	correct
SAM.US	The Boston Beer Company Inc	20201216	936	954.66	926.06	954.5	98400	954.5	up	up	correct
SAN.US	Banco Santander S.A	20201216	3.23	3.2388	3.18	3.21	8320406	3.1633	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20201216	7.37	7.46	7.22	7.37	1416093	7.37
SAP.US	SAP SE	20201216	124.13	125.48	124.11	125	657649	122.9806	up	up	correct
SAR.US	Saratoga Investment Corp	20201216	20.93	20.93	20.6	20.69	26154	19.308	down	down	correct
SAVE.US	Spirit Airlines Inc	20201216	25.81	26.61	25.17	26.16	8929249	26.16	up	up	correct
SB.US	Safe Bulkers Inc	20201216	1.18	1.19	1.14	1.14	241300	1.14	down	up	incorrect
SBBA.US	SBBA	20201216	24.65	24.84	24.2	24.84	6600	24.84	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20201216	278	280.84	276.14	278.35	54748960	278.35	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20201216	12.12	12.245	11.98	12.22	1161128	12.22	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20201216	9.26	9.2799	9.21	9.26	41186	8.9803
SBOW.US	SilverBow Resources Inc	20201216	5.59	5.6	5.49	5.51	37200	5.51	down	up	incorrect
SBR.US	Sabine Royalty Trust	20201216	30.93	31.1	30.43	30.43	16136	27.9657	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201216	8.89	9.01	8.665	8.82	1373352	8.732	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20201216	14.6	14.75	14.24	14.71	1364132	13.2615	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20201216	22.77	22.77	21.63	21.64	866679	21.0399	down	down	correct
SCCO.US	Southern Copper Corporation	20201216	61.01	62.8755	60.7	61.77	1026324	58.9021	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201216	11.84	11.95	11.834	11.95	60689	10.4271	up	up	correct
SCE.US	PL	20201216	24.19	24.2	24.13	24.17	1088787	22.9777	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20201216	51.06	51.71	50.61	51.68	7448029	51.141	up	up	correct
SCI.US	Service Corporation International	20201216	49.59	49.59	48.86	49.18	825787	48.4349	down	down	correct
SCL.US	Stepan Company	20201216	119.27	120.05	117.25	117.63	105116	116.4327	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20201216	11.01	11.05	10.7	10.7	98163	9.8418	down	up	incorrect
SCPE.US	WS	20201216	0.255	0.26	0.255	0.26	1342900	0.26	up	down	incorrect
SCS.US	Steelcase Inc	20201216	13.73	14.06	13.415	13.66	817493	13.0081	down	down	correct
SCU.US	Sculptor Capital Management Inc	20201216	14.81	14.9594	14.46	14.56	89417	12.7761	down	down	correct
SCVX.US	WS	20201216	10.3899	10.45	10.24	10.435	157809	10.435	up	up	correct
SCX.US	The L.S. Starrett Company	20201216	4.3	4.3	4.16	4.16	5200	4.16	down	down	correct
SD.US	SandRidge Energy Inc	20201216	3.56	3.578	3.24	3.31	347500	3.31	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201216	20.09	20.15	20.09	20.15	17000	18.7129	up	up	correct
SDRL.US	Seadrill Limited	20201216	2.34	2.55	2.31	2.43	2157641	2.43	up	up	correct
SE.US	Sea Limited	20201216	189.67	196.44	188.375	192.99	3706806	192.99	up	up	correct
SEAH.US	WS	20201216	10.1	10.14	10.05	10.1	94329	10.1
SEAS.US	SeaWorld Entertainment Inc	20201216	29.34	29.68	28.62	29.11	718602	29.11	down	down	correct
SEDA.US	UN	20201216	0.15	0.155	0.145	0.15	1368700	0.15
SEE.US	Sealed Air Corporation	20201216	44.59	44.84	44.36	44.39	486891	43.7871	down	down	correct
SEM.US	Select Medical Holdings Corporation	20201216	26.07	26.28	25.6	26.16	292197	25.8876	up	up	correct
SF.US	Stifel Financial Corp	20201216	78.07	78.07	76.96	77.28	890554	51.07	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201216	26.87	26.88	26.79	26.88	6587	26.5527	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201216	6.78	6.8	6.54	6.57	100839	6.57	down	up	incorrect
SFL.US	SFL Corporation Ltd	20201216	6.4	6.43	6.22	6.24	1970412	5.7911	down	down	correct
SFUN.US	Fang Holdings Limited	20201216	13.62	13.8	13.54	13.62	6200	13.62
SG.US	Sweetgreen Inc.	20201216	12.14	12.34	12.02	12.04	3700	12.04	down	down	correct
SGU.US	Star Group L.P	20201216	9.59	9.67	9.45	9.51	68332	9.0342	down	down	correct
SHAK.US	Shake Shack Inc	20201216	85.94	86.43	84.69	85.93	335385	85.93	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201216	31.07	31.26	30.95	31.13	78548	29.776	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201216	20.68	20.8	20.5	20.5	39921	19.3213	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20201216	10.4	10.41	10.1	10.13	1568865	9.0092	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20201216	11.3	11.36	11.16	11.21	2241355	11.21	down	down	correct
SHOP.US	Shopify Inc	20201216	1072.61	1164.166	1071.6899	1157.3101	3092700	1157.3101	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20201216	10.1	10.1	10.05	10.051	2700	10.051	down	down	correct
SHW.US	The Sherwin	20201216	726.77	728.96	719.8	722.49	383169	238.9369	down	down	correct
SI.US	Silvergate Capital Corporation	20201216	46.66	46.66	44	45.47	659200	45.47	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20201216	5.44	5.57	5.315	5.57	2560209	5.3409	up	up	correct
SIG.US	Signet Jewelers Limited	20201216	27.22	28.21	26.36	26.8	1036384	26.6705	down	down	correct
SII.US	Sprott Inc	20201216	29.64	30.31	29.6	29.88	49828	29.1482	up	up	correct
SITC.US	SITE Centers Corp	20201216	10.68	10.7	10.3418	10.44	1640115	10.1214	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20201216	149.54	150.27	145.705	149.26	288300	149.26	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20201216	32.89	33.3	32.12	32.87	1212409	32.87	down	down	correct
SJI.US	South Jersey Industries Inc	20201216	23.73	23.83	23.17	23.28	447071	22.224	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201216	26.42	26.42	26.28	26.28	6400	24.8956	down	down	correct
SJM.US	The J. M. Smucker Company	20201216	114.26	115.64	113.73	113.83	1156776	110.4879	down	down	correct
SJR.US	Shaw Communications Inc	20201216	18.18	18.22	17.83	17.86	549337	17.2012	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20201216	3.1	3.23	3.0982	3.17	92833	2.7857	up	up	correct
SJW.US	SJW Group	20201216	70.66	70.93	68.88	69.29	57450	67.9201	down	down	correct
SKIL.US	Skillsoft Corp	20201216	10.19	10.19	10.13	10.15	295000	10.15	down	down	correct
SKLZ.US	WS	20201216	18.2	19.74	17.1	17.68	6562102	17.68	down	down	correct
SKM.US	SK Telecom Co.Ltd	20201216	25	25.03	24.9	24.93	251473	39.7968	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201216	11.28	11.37	10.695	10.86	2120750	10.4281	down	down	correct
SKX.US	Skechers U.S.A. Inc	20201216	35.98	36.6299	35.2	36.32	1431904	36.32	up	up	correct
SKY.US	Skyline Champion Corporation	20201216	30.37	30.78	29.75	30.05	427200	30.05	down	down	correct
SLB.US	Schlumberger Limited	20201216	22.92	23.07	22.4519	22.84	11062740	22.4519	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20201216	6.51	8.32	6.5	7.95	4700875	7.95	up	up	correct
SLF.US	Sun Life Financial Inc	20201216	44.89	45.23	44.6	44.93	600578	43.39	up	up	correct
SLG.US	SL Green Realty Corp	20201216	61.0013	62.0013	59.8513	59.9313	1109262	56.7867	down	down	correct
SLQT.US	SelectQuote Inc	20201216	23.37	23.75	23.1	23.17	2371500	23.17	down	down	correct
SM.US	SM Energy Company	20201216	5.92	6.045	5.72	5.83	5588217	5.8264	down	down	correct
SMAR.US	Smartsheet Inc	20201216	71.34	73.04	70.99	72.5	921900	72.5	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201216	6	6.01	5.97	5.99	1054840	5.8576	down	down	correct
SMG.US	The Scotts Miracle	20201216	191.34	193.03	190.01	190.96	293969	189.104	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20201216	2.14	2.28	2.079	2.21	278600	2.21	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20201216	14.25	14.28	13.83	14.1	27100	14.1	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20201216	4.61	4.65	4.52	4.57	295749	4.3672	down	down	correct
SMP.US	Standard Motor Products Inc	20201216	54.43	55.29	53.56	53.89	174909	52.7417	down	down	correct
SNA.US	Snap	20201216	175.34	175.68	171.02	171.92	707094	167.9397	down	up	incorrect
SNAP.US	Snap Inc	20201216	52.11	52.52	50.29	51.65	27167700	51.65	down	down	correct
SNDR.US	Schneider National Inc	20201216	20.45	20.64	20.25	20.43	970843	20.1922	down	down	correct
SNN.US	Smith & Nephew plc	20201216	40.59	41.28	40.59	41.14	202795	40.3076	up	up	correct
SNOW.US	Snowflake Inc.	20201216	328.43	338.89	320.09	329.97	6427700	329.97	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201216	44.47	45.21	44.22	44.39	272676	40.6887	down	down	correct
SNV.US	Synovus Financial Corp	20201216	33	33.27	32.6886	33.06	927241	32.1003	up	up	correct
SNX.US	TD SYNNEX	20201216	81.75	83.07	81.11	82.93	488838	82.3081	up	up	correct
SO.US	The Southern Company	20201216	61.05	61.55	60.25	60.43	2670766	57.9983	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20201216	9.75	9.75	9.5804	9.69	320751	9.2326	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201216	26.94	27.07	26.9	27.07	19154	25.7523	up	up	correct
SOJD.US	SOJD	20201216	27.21	27.32	27.11	27.3	79500	26.0624	up	up	correct
SOJE.US	SOJE	20201216	26.13	26.205	25.96	26.1	108600	25.5749	down	down	correct
SOL.US	ReneSola Ltd	20201216	7.93	8.65	7.61	8.05	4156141	8.05	up	up	correct
SOLN.US	Southern Co	20201216	50.88	51.37	50.76	50.9	323500	47.6563	up	up	correct
SON.US	Sonoco Products Company	20201216	60.37	60.66	59.67	59.96	420909	58.2755	down	down	correct
SONY.US	Sony Group Corporation	20201216	94.27	95.36	94.05	95.11	856761	95.11	up	up	correct
SOR.US	Source Capital Inc	20201216	40.27	40.92	40.151	40.65	39772	36.6255	up	up	correct
SOS.US	SOS Limited	20201216	2.26	2.75	1.98	2.07	1798261	2.07	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20201216	71.71	73.59	71.71	73.26	530912	71.8843	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20201216	24.98	26.866	24.51	25.86	22639400	25.86	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201216	13.95	14.03	13.926	13.9918	11920	12.3388	up	down	incorrect
SPG.US	Simon Property Group Inc	20201216	88.34	90.3	88.13	88.28	3371553	83.1928	down	up	incorrect
SPGI.US	S&P Global Inc	20201216	325.5	325.5	319.74	320.87	1809053	318.3805	down	down	correct
SPH.US	Suburban Propane Partners L.P	20201216	15.43	15.54	15.27	15.33	272030	14.1445	down	down	correct
SPIR.US	Spire Corporation	20201216	0.2	0.222	0.2	0.209	10575	0.209	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201216	8.85	9.04	8.85	8.85	20600	8.85
SPNT.US	SiriusPoint Ltd	20201216	9.6	9.74	9.54	9.61	281388	9.61	up	up	correct
SPOT.US	Spotify Technology S.A	20201216	316.52	323.88	312.209	318.53	1574700	318.53	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20201216	37.27	37.6	36.36	36.85	2484653	36.8172	down	down	correct
SPXC.US	SPX Corporation	20201216	54.82	54.975	52.95	53.13	267456	53.13	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201216	14.94	15.02	14.85	14.95	72499	14.141	up	up	correct
SQ.US	Square Inc	20201216	223.86	227.96	220.03	227.08	8216500	227.08	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201216	46.7799	46.7908	45.7374	46.4622	1020401	45.9329	down	down	correct
SQNS.US	Sequans Communications S.A	20201216	5.43	5.51	5.23	5.31	318540	5.31	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201216	26.69	27	24.52	25.64	108200	25.64	down	down	correct
SR.US	Spire Inc	20201216	67.84	67.84	65.7	65.85	331279	63.3505	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20201216	41.5	42.185	41.04	41.89	1027358	39.5658	up	up	correct
SRE.US	Sempra	20201216	131.59	131.975	129.1	129.12	1719296	123.823	down	down	correct
SREA.US	Sempra Energy	20201216	27.6	27.64	27.4	27.62	55000	26.1984	up	up	correct
SRG.US	Seritage Growth Properties	20201216	15.56	16.08	14.92	15.02	606500	15.02	down	up	incorrect
SRI.US	Stoneridge Inc	20201216	30.3	30.32	29.68	29.76	95565	29.76	down	down	correct
SRL.US	Scully Royalty Ltd	20201216	4.86	5.04	4.815	5.04	48999	4.6667	up	up	correct
SRLP.US	Sprague Resources LP	20201216	19.24	19.39	18.84	19.34	39251	17.4108	up	up	correct
SRT.US	StarTek Inc	20201216	7.94	7.99	7.83	7.83	30400	7.83	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201216	23.39	23.39	22.89	22.9321	10201	21.7958	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20201216	93.3	93.685	91.26	91.62	167653	90.7792	down	down	correct
SSL.US	Sasol Limited	20201216	9.2	9.21	9.07	9.17	552036	9.17	down	up	incorrect
SSTK.US	Shutterstock Inc	20201216	68.06	68.91	67.71	68.75	200433	68.1774	up	up	correct
ST.US	Sensata Technologies Holding plc	20201216	50.88	51.14	50.21	50.93	841337	50.93	up	up	correct
STAG.US	STAG Industrial Inc	20201216	31.25	31.67	31.13	31.37	1235166	30.1523	up	up	correct
STAR.US	PI	20201216	25	25.05	24.97	25	5618	23.2226
STC.US	Stewart Information Services Corporation	20201216	51	52.07	50.0287	50.26	255753	49.1619	down	up	incorrect
STE.US	STERIS plc	20201216	188.3	188.43	181.31	181.76	706957	180.2816	down	down	correct
STEM.US	Stem Inc	20201216	17.2	17.45	16	17.25	878400	17.25	up	up	correct
STG.US	Sunlands Technology Group	20201216	1.11	1.11	1.08	1.11	12372	13.875
STK.US	Columbia Seligman Premium Technology Growth Fund	20201216	27.13	27.51	27.0559	27.45	51935	25.9673	up	up	correct
STL.US	Sterling Bancorp	20201216	17.74	17.795	17.39	17.73	2162605	17.5126	down	down	correct
STLA.US	Stellantis N.V	20201216	16.3893	16.5684	16.3704	16.5401	1935438	13.9449	up	up	correct
STM.US	STMicroelectronics N.V	20201216	36.5	36.56	36.17	36.34	2165105	36.146	down	down	correct
STN.US	Stantec Inc	20201216	32.79	32.79	31.73	31.88	93056	31.4594	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20201216	12.25	12.3	11.94	12.1	813700	11.7988	down	down	correct
STON.US	StoneMor Inc	20201216	1.63	1.65	1.54	1.62	179405	1.62	down	down	correct
STOR.US	STORE Capital Corporation	20201216	33.5	33.94	33.17	33.89	3321453	32.4473	up	up	correct
STT.US	State Street Corporation	20201216	71.65	71.91	70.88	71.2	3391164	69.3585	down	down	correct
STWD.US	Starwood Property Trust Inc	20201216	19.45	19.52	19.27	19.44	2040400	17.9229	down	down	correct
STZ.US	Constellation Brands Inc	20201216	212.52	216.55	212.52	214.81	866318	211.9523	up	down	incorrect
SU.US	Suncor Energy Inc	20201216	18.02	18.02	17.46	17.52	7878133	16.8676	down	down	correct
SUI.US	Sun Communities Inc	20201216	149.96	153	149.43	150.73	938283	147.7371	up	up	correct
SUM.US	Summit Materials Inc	20201216	19.68	19.88	19.1	19.13	708308	19.13	down	down	correct
SUN.US	Sunoco LP	20201216	29.88	29.88	28.95	29.05	504519	26.5453	down	down	correct
SUP.US	Superior Industries International Inc	20201216	4.54	4.61	4.27	4.28	390600	4.28	down	down	correct
SUPV.US	Grupo Supervielle S.A	20201216	2.13	2.13	2.07	2.11	131074	2.0776	down	down	correct
SUZ.US	Suzano S.A	20201216	10.61	10.73	10.45	10.73	348376	10.73	up	up	correct
SWCH.US	Switch Inc	20201216	15.57	15.88	15.55	15.83	2090539	15.671	up	up	correct
SWI.US	SolarWinds Corporation	20201216	18	18.6936	17.47	18.03	3194139	17.6098	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201216	181.05	185.31	179.03	179.44	3141149	176.6841	down	down	correct
SWM.US	Schweitzer	20201216	41.4	42.575	41.07	41.11	226929	39.348	down	down	correct
SWN.US	Southwestern Energy Company	20201216	3.29	3.29	3.07	3.07	11551300	3.07	down	down	correct
SWT.US	Stanley Black Decker Inc	20201216	108.2	112.1	108.2	109.01	127300	104.1381	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20201216	65	65.26	63.13	63.58	353121	61.4376	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20201216	8.85	8.85	8.8	8.83	14133	8.1781	down	down	correct
SXC.US	SunCoke Energy Inc	20201216	5.04	5.0566	4.89	5	932445	4.8285	down	down	correct
SXI.US	Standex International Corporation	20201216	77.93	78.63	76.35	76.98	49110	76.2138	down	down	correct
SXT.US	Sensient Technologies Corporation	20201216	73.26	73.26	71.96	72.47	156424	71.1004	down	down	correct
SYF.US	Synchrony Financial	20201216	32.92	33.1	32.285	32.96	3083916	32.2963	up	down	incorrect
SYK.US	Stryker Corporation	20201216	233.51	236.12	231.79	235.13	794073	232.7897	up	up	correct
SYY.US	Sysco Corporation	20201216	74.31	74.35	72.59	73.88	3116360	72.1659	down	down	correct
SZC.US	The Cushing Renaissance Fund	20201216	36.78	36.78	36.38	36.7	12375	34.8484	down	down	correct
T.US	PC	20201216	26.35	26.48	26.3	26.46	106526	25.2748	up	up	correct
TAC.US	TransAlta Corporation	20201216	7.19	7.21	7.065	7.15	153310	7.0668	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201216	18.58	18.67	18.44	18.54	1793600	18.54	down	up	incorrect
TAL.US	TAL Education Group	20201216	69.51	70.3	68.77	69.71	1855010	69.71	up	up	correct
TALO.US	Talos Energy Inc	20201216	8.89	9.04	8.62	8.75	1009800	8.75	down	down	correct
TAP.US	Molson Coors Beverage Company	20201216	45.69	46.805	45.69	46.27	3328492	45.5814	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20201216	70	71.96	63.81	67.25	43500	67.25	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201216	27.17	27.395	27.17	27.35	68564	26.0025	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20201216	27.66	27.85	27.66	27.84	31839	26.4437	up	down	incorrect
TBI.US	TrueBlue Inc	20201216	18.94	18.995	18.54	18.89	153809	18.89	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20201216	26.38	26.87	25.74	25.74	7090	25.74	down	down	correct
TCN.US	Tricon Capital Group Inc	20201216	9.1999	9.2624	9.1109	9.12	15400	8.8833	down	down	correct
TCS.US	The Container Store Group Inc	20201216	10.85	10.97	10.36	10.58	742700	10.58	down	down	correct
TD.US	The Toronto	20201216	56.66	56.7	56.15	56.53	848828	54.3922	down	down	correct
TDC.US	Teradata Corporation	20201216	22.96	22.99	22.1	22.38	926373	22.38	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20201216	22.05	22.1	21.92	21.94	70397	19.476	down	down	correct
TDG.US	TransDigm Group Incorporated	20201216	613.74	615.8325	601.2	603.53	259235	603.53	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201216	25.68	25.69	25.6	25.67	11599	25.2313	down	down	correct
TDOC.US	Teladoc Health Inc	20201216	188.25	190.329	181.15	187.07	6965800	187.07	down	down	correct
TDS.US	Telephone and Data Systems Inc	20201216	19.17	19.23	18.6	18.74	874764	18.1496	down	down	correct
TDW.US	Tidewater Inc	20201216	9.54	9.6531	9.41	9.41	377993	9.3993	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20201216	388.99	388.99	378.83	379.81	178985	379.81	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201216	13.18	13.3	13.04	13.1	120000	12.23	down	down	correct
TECK.US	Teck Resources Limited	20201216	18.61	18.68	17.99	18.39	4680792	18.27	down	up	incorrect
TEF.US	Telefónica S.A	20201216	4.24	4.25	4.185	4.21	1618658	3.856	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20201216	7.92	8.04	7.9035	8	260067	7.2533	up	down	incorrect
TEL.US	TE Connectivity Ltd	20201216	118.36	118.36	115.56	115.68	1550100	114.0887	down	down	correct
TEN.US	Tenneco Inc	20201216	10.56	10.85	10.4564	10.62	887163	10.62	up	up	correct
TEO.US	Telecom Argentina S.A	20201216	8.04	8.09	7.77	7.99	342400	7.99	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201216	10.47	10.52	10.295	10.35	4451939	10.35	down	down	correct
TEX.US	Terex Corporation	20201216	36.82	36.92	35.68	35.77	533191	35.4176	down	down	correct
TFC.US	Truist Financial Corporation	20201216	46.72	47.27	46.4	47.23	7242078	45.7599	up	down	incorrect
TFII.US	TFI International Inc	20201216	53.3	53.3	51.49	51.92	162177	51.3068	down	down	correct
TFX.US	Teleflex Incorporated	20201216	392	399.72	390.78	397.33	245459	395.8777	up	up	correct
TG.US	Tredegar Corporation	20201216	19.66	20.05	19.32	19.8	559180	13.5464	up	up	correct
TGH.US	Textainer Group Holdings Limited	20201216	19.63	19.74	18.87	19.61	167189	19.4587	down	down	correct
TGI.US	Triumph Group Inc	20201216	14.84	14.84	13.875	14.08	858106	14.08	down	down	correct
TGNA.US	TEGNA Inc	20201216	14.45	14.49	13.99	13.99	1775085	13.729	down	down	correct
TGP.US	Teekay LNG Partners L.P	20201216	12.13	12.13	11.7	11.7	350301	10.8356	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20201216	5.94	5.99	5.73	5.83	63400	5.83	down	up	incorrect
TGT.US	Target Corporation	20201216	172.01	172.9867	170.71	171.69	2193655	169.3644	down	down	correct
THC.US	Tenet Healthcare Corporation	20201216	42.38	42.47	40.02	40.53	1290965	40.53	down	down	correct
THG.US	The Hanover Insurance Group Inc	20201216	118.61	118.74	117.28	117.92	171759	114.7453	down	down	correct
THO.US	Thor Industries Inc	20201216	97.49	98	92.27	93.03	741173	91.6558	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201216	20.05	20.06	19.9507	20.05	84742	18.8913
THR.US	Thermon Group Holdings Inc	20201216	16.51	16.51	15.93	16.06	117217	16.06	down	down	correct
THS.US	TreeHouse Foods Inc	20201216	43.08	43.49	41.9	42.53	683948	42.53	down	down	correct
THW.US	Tekla World Healthcare Fund	20201216	15.83	16.07	15.79	16.05	114270	14.7426	up	up	correct
TIMB.US	W	20201216	13.99	14.04	13.6	13.84	473184	13.4087	down	down	correct
TISI.US	Team Inc	20201216	10.4	10.54	10.13	10.46	131022	10.46	up	up	correct
TJX.US	The TJX Companies Inc	20201216	67.13	67.19	66.325	66.62	6656081	65.6435	down	down	correct
TK.US	Teekay Corporation	20201216	2.77	2.77	2.64	2.66	470100	2.66	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201216	5.12	5.13	5.07	5.09	158875	4.7112	down	down	correct
TKR.US	The Timken Company	20201216	78.4	78.4	75.94	76.34	633455	75.1635	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201216	25.27	25.55	24.7	24.97	604707	23.8193	down	down	correct
TLYS.US	Tilly's Inc	20201216	8.67	8.74	8.45	8.57	192128	7.5605	down	down	correct
TM.US	Toyota Motor Corporation	20201216	154.16	155.48	153	155.09	266126	152.6371	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20201216	18.58	18.7	17.52	17.85	18499100	17.85	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20201216	25.89	25.89	25.12	25.47	778673	25.47	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20201216	466.34	468.47	457.58	457.79	2058623	456.8735	down	down	correct
TMST.US	TimkenSteel Corporation	20201216	5.03	5.07	4.89	5	274841	5	down	down	correct
TMX.US	Terminix Global Holdings Inc	20201216	50.99	51.29	49.33	49.7	1139319	49.7	down	down	correct
TNC.US	Tennant Company	20201216	70.81	71.17	69.85	69.85	100787	69.0228	down	down	correct
TNET.US	TriNet Group Inc	20201216	80.2	80.56	79.14	80.43	222149	80.43	up	up	correct
TNK.US	Teekay Tankers Ltd	20201216	12.08	12.1	11.6	11.69	341134	11.69	down	down	correct
TNL.US	Travel + Leisure Co	20201216	44	44	42.68	43.37	516030	42.4266	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20201216	9.7	9.71	9.5	9.53	47859	9.4129	down	down	correct
TOL.US	Toll Brothers Inc	20201216	45.41	45.7	44.86	45.33	1431649	44.817	down	down	correct
TPB.US	Turning Point Brands Inc	20201216	42	43.19	42	42.71	131700	42.4477	up	up	correct
TPC.US	Tutor Perini Corporation	20201216	13.65	13.65	13.21	13.35	237433	13.35	down	down	correct
TPGY.US	WS	20201216	19.4	20.58	19.1	20.58	2797227	20.58	up	up	correct
TPH.US	Tri Pointe Homes Inc	20201216	17.25	17.3	16.91	17.09	1699074	17.09	down	down	correct
TPL.US	Texas Pacific Land Corporation	20201216	700	719.9	687.5244	719.9	31412	713.7121	up	down	incorrect
TPR.US	Tapestry Inc	20201216	29.98	30.95	29.3636	29.67	4444734	29.2978	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20201216	12.58	12.7084	12.455	12.63	201980	11.4681	up	up	correct
TPX.US	Tempur Sealy International Inc	20201216	27.6	27.94	26.89	27.09	1632455	26.8738	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201216	11.46	11.4873	11.31	11.36	19685	10.7495	down	down	correct
TR.US	Tootsie Roll Industries Inc	20201216	30.14	30.23	29.68	29.83	216612	28.559	down	down	correct
TRC.US	Tejon Ranch Co	20201216	14.87	14.98	14.36	14.41	217957	14.41	down	down	correct
TREB.US	WS	20201216	10.48	10.545	10.26	10.41	63677	10.41	down	down	correct
TREC.US	Trecora Resources	20201216	7.13	7.13	6.93	6.93	56138	6.93	down	up	incorrect
TREX.US	Trex Company Inc	20201216	83.48	84.5	80.41	81.4	899376	81.4	down	down	correct
TRGP.US	Targa Resources Corp	20201216	28.36	28.47	27.62	28.28	1998338	27.9809	down	down	correct
TRI.US	Thomson Reuters Corporation	20201216	81.42	81.5	79.81	80.22	279658	78.9623	down	down	correct
TRN.US	Trinity Industries Inc	20201216	25.97	26.21	25.3	25.42	711914	24.6676	down	down	correct
TRNO.US	Terreno Realty Corporation	20201216	57.08	57.845	56.955	57.24	278506	56.1684	up	up	correct
TROX.US	Tronox Holdings plc	20201216	13.43	13.95	13.42	13.87	1065205	13.6259	up	up	correct
TRP.US	TC Energy Corporation	20201216	44.75	44.95	43.98	44.24	1933842	41.1605	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20201216	12	12.15	11.75	11.84	635085	11.84	down	down	correct
TRTN.US	Triton International Limited	20201216	48.81	48.9	48.0166	48.56	444884	46.563	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20201216	10.99	11.005	10.77	10.83	392790	9.9378	down	down	correct
TRU.US	TransUnion	20201216	99.24	99.42	98.2	98.45	631600	98.1214	down	down	correct
TRV.US	The Travelers Companies Inc	20201216	137.73	137.97	136.22	137.44	1253302	134.3988	down	down	correct
TS.US	Tenaris S.A	20201216	16.5	16.535	16.35	16.39	1182910	15.9936	down	down	correct
TSE.US	Trinseo S.A	20201216	43.75	45.11	43.59	45.05	767226	44.6019	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20201216	5.77	5.77	5.73	5.74	42043	5.5404	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201216	20.6	20.8	20.47	20.77	273396	17.6985	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201216	105.65	105.67	103.96	105.2	5986854	103.5534	down	down	correct
TSN.US	Tyson Foods Inc	20201216	67.48	68	65.21	65.24	4096332	63.7254	down	up	incorrect
TSQ.US	Townsquare Media Inc	20201216	7.99	8	7.67	7.68	23923	7.68	down	down	correct
TT.US	Trane Technologies plc	20201216	141.25	141.88	138.39	138.57	1109632	136.7641	down	down	correct
TTC.US	The Toro Company	20201216	90.71	92.935	89.24	92.26	578347	91.021	up	up	correct
TTE.US	TotalEnergies SE	20201216	44.35	44.485	44.02	44.16	4060372	41.2345	down	down	correct
TTI.US	TETRA Technologies Inc	20201216	0.78	0.82	0.78	0.8	526100	0.8	up	up	correct
TTM.US	Tata Motors Limited	20201216	12.57	12.605	12.435	12.57	1546746	12.57
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201216	18.29	18.3767	17.71	17.74	12982	16.925	down	down	correct
TU.US	TELUS Corporation	20201216	20.03	20.21	19.99	20.08	789340	18.983	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20201216	11	11.45	10.825	11.08	264900	11.08	up	up	correct
TUP.US	Tupperware Brands Corporation	20201216	31.6	31.955	30.46	30.92	784638	30.92	down	down	correct
TV.US	Grupo Televisa S.A.B	20201216	8.2	8.25	8.12	8.21	1463676	8.1537	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201216	26.53	26.75	26.4415	26.74	6912	26.1926	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201216	26.47	26.8	26.3	26.57	5584	26.0091	up	up	correct
TWI.US	Titan International Inc	20201216	4.46	4.52	4.3	4.43	481269	4.43	down	down	correct
TWLO.US	Twilio Inc	20201216	346.2	352.75	340.72	350.88	2115500	350.88	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20201216	28.4157	28.4659	27.56	28.13	26787	23.0781	down	down	correct
TWND.US	WS	20201216	10.15	10.16	10.1	10.15	81441	10.15
TWO.US	Two Harbors Investment Corp	20201216	6.63	6.67	6.52	6.58	2893166	5.9694	down	down	correct
TWTR.US	Twitter Inc	20201216	54.77	56.11	53.64	54.03	29099420	54.03	down	down	correct
TX.US	Ternium S.A	20201216	30.73	30.9336	29.97	30.1	348827	27.9747	down	down	correct
TXT.US	Textron Inc	20201216	48.13	48.13	46.71	46.74	1071761	46.6832	down	down	correct
TY.US	Tri	20201216	29.13	29.35	29.1054	29.26	53561	28.3469	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201216	21.75	21.78	21.25	21.3	116085	20.1458	down	down	correct
TYL.US	Tyler Technologies Inc	20201216	452.34	462.45	450	461.86	410584	461.86	up	up	correct
U.US	Unity Software Inc	20201216	145.89	150.76	144.68	146.69	1516100	146.69	up	down	incorrect
UA.US	Under Armour Inc	20201216	15.5	15.585	15.08	15.29	2576000	15.29	down	down	correct
UAA.US	Under Armour Inc	20201216	17.68	17.85	17.25	17.46	3503191	17.46	down	down	correct
UAN.US	CVR Partners LP	20201216	14.11	14.44	13.82	13.84	55810	12.921	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20201216	15.11	15.27	14.54	14.63	212625	14.0308	down	down	correct
UBER.US	Uber Technologies Inc	20201216	51.18	51.68	50.29	50.49	19577800	50.49	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20201216	12.86	13.05	12.81	12.81	5741	12.2572	down	down	correct
UBS.US	UBS Group AG	20201216	14.31	14.31	14.14	14.21	1716626	13.8848	down	down	correct
UDR.US	UDR Inc	20201216	38.56	38.79	37.87	37.99	2250969	36.8069	down	down	correct
UE.US	Urban Edge Properties	20201216	14.39	14.39	13.77	13.88	1452183	12.9777	down	down	correct
UFI.US	Unifi Inc	20201216	18.54	18.61	17.22	17.69	65500	17.69	down	down	correct
UFS.US	Domtar Corporation	20201216	31.59	31.65	31	31.28	363715	31.28	down	down	correct
UGI.US	UGI Corporation	20201216	36.47	36.47	35.68	35.7	1115728	34.6178	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201216	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201216	4.595	4.71	4.465	4.7	960217	4.5302	up	up	correct
UHS.US	Universal Health Services Inc	20201216	135.13	138.73	134.85	137.63	650375	136.8497	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20201216	71.5	72.72	70	70.12	59459	67.1343	down	up	incorrect
UI.US	Ubiquiti Inc	20201216	257.48	262.74	257.48	261.94	67719	260.2558	up	up	correct
UIS.US	Unisys Corporation	20201216	18.05	18.06	17.49	17.59	492355	17.59	down	down	correct
UL.US	Unilever PLC	20201216	58.47	59.52	58.43	59.38	2088914	57.2734	up	up	correct
UMC.US	United Microelectronics Corporation	20201216	8.01	8.05	7.825	7.9	2916025	7.6589	down	down	correct
UMH.US	UMH Properties Inc	20201216	15.96	16.27	15.81	16	206073	15.4302	up	down	incorrect
UNF.US	UniFirst Corporation	20201216	207.12	209.48	204.71	208.97	86928	207.9797	up	up	correct
UNFI.US	United Natural Foods Inc	20201216	15.24	16.8	14.9	16.21	5332588	16.21	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20201216	336.83	341.66	334.26	339.34	2365672	334.6349	up	up	correct
UNM.US	Unum Group	20201216	22.8	22.85	22.195	22.27	2694991	21.3207	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201216	27.28	27.28	27.13	27.23	12678	25.6814	down	down	correct
UNP.US	Union Pacific Corporation	20201216	200.84	201	198.61	198.85	2094967	195.107	down	down	correct
UNVR.US	Univar Solutions Inc	20201216	18.62	18.62	18.22	18.33	1687300	18.33	down	down	correct
UP.US	Wheels Up Experience Inc	20201216	9.96	10.02	9.96	10.01	30800	10.01	up	down	incorrect
UPH.US	UpHealth Inc	20201216	10.2	10.24	10.17	10.19	528325	10.19	down	down	correct
UPS.US	United Parcel Service Inc	20201216	167.4	171.66	167.4	170.13	3421582	166.5464	up	up	correct
URI.US	United Rentals Inc	20201216	240.42	240.42	230.27	232.49	886818	232.49	down	down	correct
USA.US	Liberty All	20201216	6.79	6.81	6.77	6.8	575403	6.1741	up	up	correct
USAC.US	USA Compression Partners LP	20201216	12.62	12.69	12.43	12.46	116413	11.2959	down	down	correct
USB.US	U.S. Bancorp	20201216	45.24	45.485	45	45.35	5711646	43.9351	up	up	correct
USDP.US	USD Partners LP	20201216	3.71	3.797	3.59	3.73	83230	3.4573	up	up	correct
USFD.US	US Foods Holding Corp	20201216	33.44	33.47	32.545	33.06	870000	33.06	down	down	correct
USM.US	United States Cellular Corporation	20201216	31.29	31.29	30.67	30.89	149223	30.89	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20201216	76.65	78.83	75.605	78.42	111278	78.42	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20201216	118.97	118.97	115.86	117.77	84537	116.2268	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20201216	6.93	6.98	6.8	6.83	211300	6.83	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201216	25.93	26.04	25.8	25.91	222268	24.2568	down	down	correct
UTI.US	Universal Technical Institute Inc	20201216	6.4	6.41	6.16	6.17	111048	6.17	down	down	correct
UTL.US	Unitil Corporation	20201216	43.95	44.29	42.63	43.02	69015	41.6494	down	down	correct
UTZ.US	WS	20201216	20.8	21.9	20.7664	21.07	1416039	21.07	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20201216	15.49	15.49	14.91	15.12	217783	14.5142	down	down	correct
UVV.US	Universal Corporation	20201216	51.23	51.99	50.84	51.05	123520	48.2278	down	down	correct
UZD.US	UZD	20201216	27.1	27.1	26.86	26.95	40279	25.4064	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20201216	25.25	25.37	25.21	25.3	723800	24.6321	up	up	correct
V.US	Visa Inc	20201216	208.48	209.125	207.14	208.27	7504356	206.9985	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201216	136.78	137.175	131.56	132.13	278210	131.2146	down	down	correct
VALE.US	Vale S.A.	20201216	16.68	16.97	16.5	16.94	16764230	14.3783	up	up	correct
VAPO.US	Vapotherm Inc	20201216	27.49	27.62	26.78	27.27	248900	27.27	down	down	correct
VATE.US	Innovate Corp	20201216	3.52	3.56	3.37	3.42	696535	3.42	down	down	correct
VBF.US	Invesco Bond Fund	20201216	20.36	20.99	20.36	20.99	35883	20.3064	up	up	correct
VCIF.US	Vertical Capital Income Fund	20201216	10.12	10.12	9.84	9.89	212424	8.7885	down	down	correct
VCRA.US	Vocera Communications Inc	20201216	35.5	36.55	35.33	36.21	191487	36.21	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20201216	12.88	12.8902	12.86	12.88	162200	12.35
VEC.US	Vectrus Inc	20201216	48.55	49.79	48.54	49.07	77200	49.07	up	up	correct
VEDL.US	Vedanta Limited	20201216	8.05	8.2	8.03	8.15	1179659	7.6779	up	up	correct
VEEV.US	Veeva Systems Inc	20201216	268.43	270.35	267.015	267.72	480339	267.72	down	up	incorrect
VEL.US	Velocity Financial Inc	20201216	6.25	6.5	6.22	6.3	19200	6.3	up	up	correct
VER.US	VEREIT Inc	20201216	7.7	7.775	7.55	7.69	14572507	36.8522	down	down	correct
VET.US	Vermilion Energy Inc	20201216	4.92	4.95	4.73	4.84	3138750	4.84	down	down	correct
VFC.US	V.F. Corporation	20201216	87.14	87.498	86.06	86.37	2200096	84.1869	down	down	correct
VGI.US	Virtus Global Multi	20201216	11.74	11.87	11.64	11.78	55835	10.7827	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201216	12.98	13.0256	12.91	13.01	135101	12.4083	up	up	correct
VGR.US	Vector Group Ltd	20201216	12.35	12.84	12.35	12.71	686385	12.0161	up	up	correct
VHC.US	VirnetX Holding Corp	20201216	5.29	5.3634	5.12	5.26	281785	5.26	down	up	incorrect
VHI.US	Valhi Inc	20201216	17.21	17.2905	16.7	16.92	12844	16.6948	down	down	correct
VIAO.US	VIA optronics AG	20201216	12.81	13	12.685	12.91	40700	12.91	up	up	correct
VICI.US	VICI Properties Inc	20201216	26.35	26.35	25.88	26.05	3057470	24.5321	down	down	correct
VIIX.US	VelocityShares VIX Short	20201216	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201216	25.02	25.16	24.05	24.65	5719994	24.65	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201216	2.75	2.806	2.705	2.77	177800	2.77	up	up	correct
VIV.US	Telefônica Brasil S.A	20201216	8.92	9.04	8.7322	9.01	1200657	8.2473	up	up	correct
VKQ.US	Invesco Municipal Trust	20201216	12.67	12.7	12.6	12.63	171003	12.0477	down	down	correct
VLO.US	Valero Energy Corporation	20201216	57.03	57.87	56.3	56.92	5016218	53.8843	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201216	11.47	11.9	11.365	11.86	539240	11.86	up	up	correct
VLT.US	Invesco High Income Trust II	20201216	13.4	13.4599	13.4	13.41	8211	12.3713	up	up	correct
VLTA.US	WT	20201216	2.6	2.6	2.4052	2.5798	53059	2.5798	down	up	incorrect
VMC.US	Vulcan Materials Company	20201216	138.98	139.43	136.215	137.69	934407	136.5904	down	down	correct
VMI.US	Valmont Industries Inc	20201216	174.41	176.15	173.045	173.73	98746	171.8032	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20201216	12.77	12.78	12.59	12.61	202259	12.0261	down	down	correct
VNCE.US	Vince Holding Corp	20201216	6.2	6.69	6.17	6.27	27929	6.27	up	down	incorrect
VNE.US	Veoneer Inc	20201216	22.44	22.6	21.63	21.91	1046100	21.91	down	down	correct
VNO.US	Vornado Realty Trust	20201216	39.21	39.39	37.86	38.21	2205526	36.3687	down	down	correct
VNT.US	Vontier Corporation	20201216	32.73	33.22	32.39	32.69	2243600	32.6184	down	down	correct
VNTR.US	Venator Materials PLC	20201216	3.02	3.06	2.94	2.99	265900	2.99	down	down	correct
VOC.US	VOC Energy Trust	20201216	2.49	2.87	2.4627	2.82	170984	2.5023	up	up	correct
VOYA.US	Voya Financial Inc	20201216	57.93	58.03	57.14	57.42	801028	56.978	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20201216	30.94	30.94	30.15	30.31	31133	30.31	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201216	12.48	12.5	12.41	12.42	47952	11.869	down	down	correct
VRS.US	Verso Corporation	20201216	12.5	12.54	12.28	12.38	245609	12.0103	down	down	correct
VRT.US	Vertiv Holdings Co	20201216	18.83	18.975	18.56	18.75	3401600	18.7428	down	down	correct
VRTV.US	Veritiv Corporation	20201216	18.54	18.75	18.34	18.58	84716	18.58	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20201216	19.85	19.85	19.56	19.78	883455	19.4387	down	down	correct
VST.US	Vistra Corp	20201216	18.53	18.55	17.91	18.08	3949356	17.5122	down	down	correct
VSTO.US	Vista Outdoor Inc	20201216	21.23	21.23	20.55	20.58	827160	20.58	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201216	10.35	10.42	10.33	10.41	584135	9.7505	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201216	12.5	12.57	12.5	12.55	37341	12.0337	up	up	correct
VTOL.US	Bristow Group Inc	20201216	30.17	30.71	29.89	29.98	139553	29.98	down	down	correct
VTR.US	Ventas Inc	20201216	49.99	50.8	49.54	50.74	1835567	49.0769	up	down	incorrect
VVI.US	Viad Corp	20201216	33.92	33.92	32.93	33.4	160087	33.4	down	down	correct
VVNT.US	WS	20201216	21.58	21.58	20.94	21.47	475156	21.47	down	down	correct
VVR.US	Invesco Senior Income Trust	20201216	3.89	3.92	3.89	3.89	839217	3.6201
VVV.US	Valvoline Inc	20201216	23.47	23.5	23.16	23.33	679179	23.0295	down	down	correct
VYGG.US	WS	20201216	10.42	10.745	10.3566	10.51	40519	10.51	up	up	correct
VZ.US	Verizon Communications Inc	20201216	60.2	60.45	59.665	59.91	17165868	57.3139	down	down	correct
W.US	Wayfair Inc	20201216	271.64	273.77	263.37	273.09	1749917	273.09	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20201216	74.74	74.8	73.19	73.65	1078087	73.245	down	down	correct
WAL.US	Western Alliance Bancorporation	20201216	59.79	59.88	58.79	59.65	755575	58.9424	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201216	25.73	25.94	25.73	25.9	10015	24.7373	up	up	correct
WAT.US	Waters Corporation	20201216	246.4	247.88	241.7	242.45	351515	242.45	down	down	correct
WBK.US	Westpac Banking Corporation	20201216	15.18	15.25	15.11	15.19	76612	14.4626	up	up	correct
WBS.US	Webster Financial Corporation	20201216	43.11	43.22	42.36	43.08	504397	41.7709	down	down	correct
WBT.US	Welbilt Inc	20201216	11.61	11.92	11.46	11.79	2306200	11.79	up	up	correct
WCC.US	WESCO International Inc	20201216	77.13	77.93	76	76.46	501683	76.46	down	down	correct
WCN.US	Waste Connections Inc	20201216	102.79	103.09	101.68	101.81	1034365	101.0945	down	down	correct
WD.US	Walker & Dunlop Inc	20201216	91.19	91.27	89.35	90.98	156033	89.3078	down	up	incorrect
WE.US	WeWork Inc	20201216	10.1209	10.2	10.1	10.15	83879	10.15	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20201216	14.04	14.08	14	14.07	19399	13.2514	up	up	correct
WEC.US	WEC Energy Group Inc	20201216	93.1	94.11	92.17	92.27	1167699	89.5698	down	up	incorrect
WEI.US	Weidai Ltd	20201216	1.41	1.46	1.38	1.44	310362	1.44	up	down	incorrect
WELL.US	Welltower Inc	20201216	66	67.09	65.6	66.49	3326673	64.4254	up	up	correct
WES.US	Western Midstream Partners LP	20201216	14.93	15.23	14.38	14.72	1770686	13.7661	down	down	correct
WEX.US	WEX Inc	20201216	205.8	208.99	202.165	203.52	423244	203.52	down	down	correct
WF.US	Woori Financial Group Inc	20201216	27.85	27.85	27.57	27.57	10386	26.2851	down	down	correct
WFC.US	Wells Fargo & Company	20201216	29.64	29.905	29.48	29.65	35204820	29.2514	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20201216	66.46	66.46	65.62	66	4500	65.1788	down	down	correct
WGO.US	Winnebago Industries Inc	20201216	62	62	58.49	58.91	997192	58.451	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20201216	57.55	57.55	55.835	56.47	334500	55.8116	down	down	correct
WHD.US	Cactus Inc	20201216	28.14	28.14	27.38	27.49	360130	27.2683	down	down	correct
WHG.US	Westwood Holdings Group Inc	20201216	13.09	13.1143	12.62	12.62	13104	11.1804	down	down	correct
WHR.US	Whirlpool Corporation	20201216	189.39	191.59	186.465	187.09	561332	182.533	down	down	correct
WIA.US	Western Asset Inflation	20201216	13.49	13.5299	13.45	13.51	47958	11.5335	up	up	correct
WIT.US	Wipro Limited	20201216	5.42	5.44	5.315	5.38	2152436	5.3688	down	down	correct
WIW.US	Western Asset Inflation	20201216	12.06	12.1299	12.05	12.06	172343	11.2013
WK.US	Workiva Inc	20201216	80.8	82.0904	79.88	81.81	237002	81.81	up	up	correct
WLK.US	Westlake Chemical Corporation	20201216	82.54	82.54	80.5039	81.18	262802	80.168	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20201216	20.92	21.2135	20.91	21.12	92354	19.6339	up	up	correct
WLL.US	Whiting Petroleum Corporation	20201216	23.8	25.95	23.53	24.47	648874	24.47	up	up	correct
WM.US	Waste Management Inc	20201216	116.65	117.1259	115.875	116.08	997240	114.2256	down	down	correct
WMB.US	The Williams Companies Inc	20201216	22.3	22.305	21.73	21.75	6837247	20.4164	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20201216	3.36	3.407	3.2885	3.36	832797	3.1089
WMK.US	Weis Markets Inc	20201216	50.1	50.9	49.54	49.89	112852	48.781	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20201216	76.81	77.74	75.33	76.05	412937	75.7762	down	up	incorrect
WMT.US	Walmart Inc	20201216	146.24	146.89	145.08	145.43	8550348	143.1535	down	up	incorrect
WNC.US	Wabash National Corporation	20201216	17.76	17.915	17.03	17.3	358657	16.9641	down	down	correct
WNS.US	WNS (Holdings) Limited	20201216	69.74	70.86	69.11	69.94	148413	69.94	up	down	incorrect
WOLF.US	Wolfspeed Inc	20201216	92	92.625	90.25	90.74	1164245	90.74	down	up	incorrect
WOR.US	Worthington Industries Inc	20201216	54.46	54.56	52.06	52.53	352602	51.5773	down	down	correct
WOW.US	WideOpenWest Inc	20201216	9.28	9.344	8.89	8.95	450100	8.95	down	down	correct
WPC.US	W. P. Carey Inc	20201216	71.47	71.6899	70.89	71.23	631881	67.2355	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20201216	41.9	42.054	40.77	41.74	1582207	41.1908	down	down	correct
WPP.US	WPP plc	20201216	52.93	52.93	52.36	52.81	86545	51.4103	down	down	correct
WRB.US	W. R. Berkley Corporation	20201216	66	66.43	65.55	66.04	522136	64.3044	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20201216	23.83	24.01	23.43	23.5	323211	22.2913	down	down	correct
WRI.US	Weingarten Realty Investors	20201216	23.25	23.25	22.2	22.61	1232742	21.3766	down	down	correct
WRK.US	WestRock Company	20201216	44.63	45.088	44.23	44.25	1719608	43.4524	down	down	correct
WSM.US	Williams	20201216	111.34	112.92	109.74	112.35	964982	110.6661	up	up	correct
WSO.US	Watsco Inc	20201216	225.85	228.83	224.5967	226.71	170610	220.3558	up	up	correct
WSR.US	Whitestone REIT	20201216	8.26	8.34	8.035	8.18	370168	7.7976	down	down	correct
WST.US	West Pharmaceutical Services Inc	20201216	268.08	270.7389	264	267.62	392741	267.0856	down	down	correct
WTI.US	W&T Offshore Inc	20201216	2.61	2.61	2.51	2.53	2840700	2.53	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20201216	1008.93	1012.24	988.4501	999.45	13091	998.6039	down	down	correct
WTRG.US	Essential Utilities Inc	20201216	48.81	48.81	47.29	47.35	1131023	46.3241	down	down	correct
WTRU.US	Aqua America Inc	20201216	62.05	62.05	60.957	61.09	4200	58.0517	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20201216	119.61	119.81	117.26	117.73	231036	116.9354	down	down	correct
WTTR.US	Select Energy Services Inc	20201216	4.79	4.79	4.51	4.55	349600	4.55	down	down	correct
WU.US	The Western Union Company	20201216	22.67	22.82	22.59	22.67	4249589	21.5033
WWE.US	World Wrestling Entertainment Inc	20201216	45.88	46.36	45.285	45.53	825530	45.1354	down	down	correct
WWW.US	Wolverine World Wide Inc	20201216	31.56	32.28	31.415	31.77	393276	31.3937	up	up	correct
WY.US	Weyerhaeuser Company	20201216	33.67	33.98	33.445	33.9	4375729	32.8098	up	down	incorrect
X.US	United States Steel Corporation	20201216	18	18.5	17.82	18.37	9585718	18.3097	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201216	7.72	7.7398	7.6	7.69	95579	6.9659	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20201216	15.09	15.45	14.86	15.23	972283	15.23	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201216	2.41	2.43	2.37	2.37	43071	2.37	down	down	correct
XL.US	XL Fleet Corp	20201216	14.43	15.5	14.3	15.05	4278700	15.05	up	up	correct
XOM.US	Exxon Mobil Corporation	20201216	43.75	44.11	42.96	43.7	34273031	41.1685	down	down	correct
XPEV.US	XPeng Inc	20201216	50.54	51.07	46.75	47.4	22522900	47.4	down	down	correct
XPO.US	XPO Logistics Inc	20201216	120.8837	121.0936	118.7197	119.9441	768129	69.8161	down	down	correct
XPOA.US	WS	20201216	10.16	10.25	10.1	10.14	355044	10.14	down	down	correct
XPRO.US	Frank’s International NV	20201216	16.86	16.86	16.08	16.44	153617	16.44	down	down	correct
XYF.US	X Financial	20201216	2.26	2.33	2.2	2.2	21803	2.2	down	down	correct
XYL.US	Xylem Inc	20201216	100	100.365	98.455	99.02	891789	98.084	down	down	correct
Y.US	Alleghany Corporation	20201216	602.92	607.15	596.94	602.09	48500	602.09	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20201216	10.2	10.2	10.13	10.15	65100	10.15	down	down	correct
YALA.US	Yalla Group Limited	20201216	16.71	17.5	16.35	16.98	1868200	16.98	up	up	correct
YCBD.US	PA	20201216	8	8	7.6	7.72	26926	6.9439	down	up	incorrect
YELP.US	Yelp Inc	20201216	28.97	29.47	28.577	29.2	743342	29.2	up	up	correct
YETI.US	YETI Holdings Inc	20201216	72.51	74.07	71.86	73.65	954600	73.65	up	up	correct
YEXT.US	Yext Inc	20201216	15.05	15.46	15.01	15.45	1252800	15.45	up	up	correct
YPF.US	YPF Sociedad Anónima	20201216	5.54	5.56	5.4	5.48	789300	5.48	down	down	correct
YRD.US	Yiren Digital Ltd	20201216	3.35	3.38	3.27	3.32	41800	3.32	down	down	correct
YSG.US	Yatsen Holding Limited	20201216	15.8	15.86	15.51	15.68	1086601	15.68	down	up	incorrect
YUM.US	Yum! Brands Inc	20201216	107.51	108.64	107.17	107.42	2412382	105.6491	down	down	correct
YUMC.US	Yum China Holdings Inc	20201216	57.68	58.37	57.37	57.82	1782200	57.3535	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201216	147.2	150.0359	146.99	148.85	743121	147.6524	up	up	correct
ZEN.US	Zendesk Inc	20201216	135.22	136.826	133.54	135.45	1086060	135.45	up	up	correct
ZEPP.US	Zepp Health Corporation	20201216	12.27	12.48	12.11	12.21	323410	12.21	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20201216	31.29	31.46	31.09	31.31	18500	31.31	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20201216	27.01	28.19	26.8	27.56	4902855	27.3272	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20201216	8.75	8.78	8.66	8.75	197832	7.9782
ZTS.US	Zoetis Inc	20201216	162.36	163.33	160.54	160.62	1440917	159.7398	down	down	correct
ZUO.US	Zuora Inc	20201216	12.2	12.59	12.127	12.51	1746900	12.51	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201216	38.44	38.72	37.42	37.66	775000	37.4336	down	down	correct
ZYME.US	Zymeworks Inc	20201216	51.7	51.79	50.12	51.33	266900	51.33	down	down	correct