CollectAI

close-nyse_stocks

2020/12/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20201221	117.7	118.45	115.96	117.78	2081968	117.1117	up	up	correct
AA.US	Alcoa Corporation	20201221	21.25	22.24	21.13	22.11	3869440	22.0618	up	up	correct
AAIC.US	PC	20201221	20.8849	20.95	20.875	20.9	2066	19.2097	up	down	incorrect
AAN.US	Aaron’s Company Inc	20201221	17.83	18.19	17.38	18.01	674265	17.7484	up	up	correct
AAP.US	Advance Auto Parts Inc	20201221	158.44	160.58	156.69	160.49	1075179	158.0188	up	up	correct
AAT.US	American Assets Trust Inc	20201221	27.64	28.16	27.15	27.86	304205	27.0116	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20201221	33.44	33.61	33.02	33.52	189917	31.0217	up	up	correct
ABB.US	ABB Ltd	20201221	26.95	27.455	26.81	27.4	1566580	26.6416	up	up	correct
ABBV.US	AbbVie Inc	20201221	102.76	103.92	101.5478	103.71	6664598	98.9632	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20201221	97.32	97.8408	95.765	97.67	1074211	96.1988	up	up	correct
ABEV.US	Ambev S.A	20201221	3.05	3.07	2.98	3.04	21670061	2.91	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20201221	139.4	141.95	137.425	141.46	274159	141.46	up	up	correct
ABM.US	ABM Industries Incorporated	20201221	39.1	39.28	37.38	38.7	626720	38.046	down	down	correct
ABT.US	Abbott Laboratories	20201221	107.56	108.18	105.37	108.09	4544274	106.4447	up	up	correct
AC.US	Associated Capital Group Inc	20201221	34.93	35.197	34.18	34.81	21686	34.6333	down	down	correct
ACA.US	Arcosa Inc	20201221	52.86	54.22	52.195	53.84	254315	53.6532	up	up	correct
ACC.US	American Campus Communities Inc	20201221	40.99	42.24	40.62	42.18	561542	40.5242	up	up	correct
ACCO.US	ACCO Brands Corporation	20201221	8.62	8.75	8.43	8.65	782149	8.3912	up	up	correct
ACEL.US	WS	20201221	10.13	10.35	9.8	10.26	394582	10.26	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20201221	8.99	9.04	8.88	8.95	86680	8.95	down	down	correct
ACI.US	Albertsons Companies Inc	20201221	15.44	15.54	15.2611	15.35	1638019	15.0478	down	up	incorrect
ACIC.US	WS	20201221	10.34	10.34	9.83	10.07	23651	10.07	down	down	correct
ACM.US	AECOM	20201221	46.62	48.51	46.61	47.98	1604856	47.98	up	up	correct
ACN.US	Accenture plc	20201221	261.12	263.33	257.74	261.42	2680524	258.2282	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20201221	12.15	12.3	11.84	12.02	406594	10.8944	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20201221	32.3	32.57	31.96	32.29	32032	25.6045	down	down	correct
ADCT.US	ADC Therapeutics SA	20201221	33.02	34.07	33	33.7	255903	33.7	up	up	correct
ADM.US	Archer	20201221	49.02	49.485	48.73	49.37	1859094	48.2034	up	up	correct
ADNT.US	Adient plc	20201221	34.23	34.97	33.67	34.77	706100	34.77	up	down	incorrect
ADT.US	ADT Inc	20201221	8.28	8.31	8.08	8.19	3764930	8.0599	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20201221	16.94	17.1	16.84	17.06	96528	14.767	up	up	correct
AEE.US	Ameren Corporation	20201221	77.61	78.32	76.37	77.08	1395848	75.0512	down	down	correct
AEFC.US	AEFC	20201221	26.74	26.95	26.67	26.81	49500	25.5323	up	down	incorrect
AEG.US	Aegon N.V	20201221	3.59	3.66	3.56	3.65	1970396	3.5267	up	up	correct
AEL.US	PA	20201221	26.04	26.13	25.93	25.93	30598	24.8709	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20201221	72	72.58	71.148	71.7	819659	70.0043	down	down	correct
AENZ.US	Aenza S.A.A	20201221	2.26	2.3	2.15	2.25	62000	2.25	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20201221	18.59	19.435	18.52	19.39	2680773	18.8518	up	up	correct
AER.US	AerCap Holdings N.V	20201221	40	42.32	39	41.78	2370367	41.78	up	up	correct
AES.US	The AES Corporation	20201221	22.33	23.15	22.08	22.62	6095819	22.0792	up	down	incorrect
AEVA.US	WT	20201221	2.8	3.51	2.7998	3.5	504245	3.5	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20201221	14.01	14.03	13.9658	14.03	41788	13.4356	up	up	correct
AFG.US	American Financial Group Inc	20201221	85.28	85.28	82.61	84.89	385409	68.6476	down	up	incorrect
AFGB.US	American Financial Group Inc	20201221	27.848	28.14	27.848	28.095	18000	26.6348	up	up	correct
AFGC.US	American Financial Group Inc	20201221	27.27	27.3	27.17	27.29	12972	26.007	up	up	correct
AFGD.US	American Financial Group Inc	20201221	28.2	28.37	28.18	28.37	4268	26.9883	up	down	incorrect
AFGE.US	American Financial Group Inc	20201221	27.34	27.58	27.34	27.42	6657	26.2816	up	up	correct
AFI.US	Armstrong Flooring Inc	20201221	3.42	3.42	3.286	3.38	156100	3.38	down	down	correct
AFL.US	Aflac Incorporated	20201221	43.77	43.87	42.73	43.59	4155882	42.5381	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20201221	14.26	14.28	14.16	14.23	55917	13.2745	down	down	correct
AG.US	First Majestic Silver Corp	20201221	12.57	13.27	12.57	13.13	10317348	13.1152	up	up	correct
AGCO.US	AGCO Corporation	20201221	101.31	104.45	101.1705	103.27	786494	100.058	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20201221	10.26	10.29	10.04	10.26	74095	9.594
AGI.US	Alamos Gold Inc	20201221	9.29	9.44	9.12	9.19	2362368	9.0747	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20201221	30.47	30.65	29.81	30.43	694782	29.8829	down	down	correct
AGR.US	Avangrid Inc	20201221	44.8	44.8	44.17	44.77	508809	43.2345	down	down	correct
AGRO.US	Adecoagro S.A	20201221	6.24	6.42	6.1372	6.37	234262	6.37	up	up	correct
AGS.US	PlayAGS Inc	20201221	6.26	6.36	6.017	6.35	540300	6.35	up	up	correct
AGX.US	Argan Inc	20201221	44.25	44.55	43.23	43.35	103675	42.6668	down	down	correct
AHH.US	PA	20201221	24.65	24.7	24.65	24.7	17085	23.174	up	up	correct
AHL.US	PE	20201221	26.55	26.6677	26.46	26.47	13729	25.0964	down	down	correct
AHT.US	PI	20201221	15.29	15.3351	14.4	14.74	30313	14.74	down	down	correct
AI.US	C3.ai Inc	20201221	142.014	168.77	141	160.89	11590620	160.89	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20201221	24.3468	24.4002	24.28	24.4	1590	22.8159	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20201221	14.27	14.33	14.25	14.32	94318	13.3224	up	up	correct
AIG.US	PA	20201221	27.76	27.8373	27.69	27.75	45230	26.2968	down	up	incorrect
AIN.US	Albany International Corp	20201221	72.37	72.94	70.72	72.43	174671	71.7451	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20201221	25.55	25.649	24.93	25.47	133600	21.0931	down	down	correct
AIR.US	AAR Corp	20201221	34.66	35.955	34.31	35.53	664162	35.53	up	up	correct
AIRC.US	Apartment Income REIT Corp	20201221	37	38.85	36.74	38.79	2033383	37.3595	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20201221	76.65	78.69	76.04	78	145870	76.8975	up	up	correct
AIV.US	Apartment Investment and Management Company	20201221	4.54	4.88	4.46	4.84	16641670	4.84	up	up	correct
AIW.US	Arlington Asset Investment Corp	20201221	24.87	24.87	24.87	24.87	292	24.0654
AIZ.US	Assurant Inc	20201221	130.92	131.62	128.98	130.82	370303	129.0729	down	down	correct
AIZN.US	Assurant Inc	20201221	26.83	26.98	26.83	26.84	11200	25.6546	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20201221	124.7	125	121.68	125	847274	123.3225	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20201221	53.06	53.1	50.51	52.77	16776631	47.5514	down	down	correct
AJX.US	Great Ajax Corp	20201221	10.09	10.28	10.0036	10.26	93860	9.6602	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20201221	25.3102	25.85	25.3102	25.66	2913	23.911	up	up	correct
AKO.US	B	20201221	15.2	15.311	14.19	14.68	5169	13.8219	down	down	correct
AKR.US	Acadia Realty Trust	20201221	14.23	14.5	13.93	14.01	755292	13.704	down	down	correct
AL.US	PA	20201221	26.3	26.67	26.2	26.34	14873	24.8387	up	up	correct
ALB.US	Albemarle Corporation	20201221	135.78	142.18	135.41	142.02	1180913	140.8744	up	up	correct
ALC.US	Alcon AG	20201221	62.92	64.4	62.63	64.04	523316	63.8544	up	up	correct
ALE.US	ALLETE Inc	20201221	59.44	59.665	57	57.83	373152	55.7212	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20201221	16.04	16.29	15.81	16.25	426657	15.5922	up	up	correct
ALG.US	Alamo Group Inc	20201221	137.35	137.84	135.25	137.09	25337	136.5777	down	down	correct
ALIN.US	PE	20201221	22.17	22.4099	22.015	22.31	6581	21.2629	up	up	correct
ALIT.US	Alight Inc	20201221	11.4	11.54	11.12	11.16	7093100	11.16	down	up	incorrect
ALK.US	Alaska Air Group Inc	20201221	48.91	50.67	48.27	50.22	2142108	50.22	up	up	correct
ALL.US	The Allstate Corporation	20201221	107.6	107.61	104.47	106.17	2140151	103.4237	down	down	correct
ALLE.US	Allegion plc	20201221	111.75	113.62	110.83	112.79	594958	111.5583	up	up	correct
ALLY.US	PA	20201221	26	26.28	26	26.23	96248	26.23	up	up	correct
ALN.US	American Lorain Corporation	20201221	0.26	0.26	0.26	0.26	500	0.26
ALP.US	PQ	20201221	28.15	28.6	28.15	28.53	11968	27.2066	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20201221	42.66	43.31	42.29	43.09	636000	42.2684	up	down	incorrect
ALV.US	Autoliv Inc	20201221	89.9	91.97	89.055	91.51	324216	90.3133	up	up	correct
ALX.US	Alexander's Inc	20201221	270.8	277.3265	270.8	276.25	5561	258.7527	up	up	correct
AM.US	Antero Midstream Corporation	20201221	8.08	8.32	7.97	8.24	3859574	7.4135	up	up	correct
AMBC.US	Ambac Financial Group Inc	20201221	17.28	17.28	16.69	16.78	319613	16.78	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20201221	2.61	2.74	2.58	2.68	22699801	2.68	up	up	correct
AMCR.US	Amcor plc	20201221	11.41	11.5	11.16	11.47	4696900	11.023	up	up	correct
AME.US	AMETEK Inc	20201221	115.93	118.59	114.63	118.11	756404	117.3948	up	up	correct
AMG.US	Affiliated Managers Group Inc	20201221	99.78	101.6	98.33	101.22	468369	101.1953	up	up	correct
AMH.US	PH	20201221	27.14	27.245	27.0446	27.05	7854	25.5381	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20201221	24.06	24.06	23.38	23.75	67800	23.75	down	down	correct
AMN.US	AMN Healthcare Services Inc	20201221	67.58	68.975	66.7	68.46	255988	68.46	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20201221	13.76	14.1449	13.53	14.1449	6026	13.8108	up	up	correct
AMP.US	Ameriprise Financial Inc	20201221	186.55	187.765	182.83	186.76	767795	183.5821	up	down	incorrect
AMPY.US	Amplify Energy Corp	20201221	1.36	1.45	1.3	1.41	1799609	1.41	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20201221	12.95	13.16	12.17	12.77	150775	12.77	down	down	correct
AMRC.US	Ameresco Inc	20201221	48.23	51.1	48.03	51.1	359404	51.1	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20201221	4.26	4.42	4.26	4.33	894785	4.33	up	up	correct
AMT.US	American Tower Corporation (REIT)	20201221	218.36	220.5	217.135	219.78	1963474	214.3242	up	up	correct
AMWL.US	American Well Corporation	20201221	26.49	27.47	26.39	27.14	3260900	27.14	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20201221	13.84	14.175	13.68	14.07	1993398	13.7395	up	down	incorrect
AN.US	AutoNation Inc	20201221	67.89	68.29	66.91	68.03	1261960	68.03	up	up	correct
ANET.US	Arista Networks Inc	20201221	283.36	287.44	279.41	287.26	2015968	71.815	up	up	correct
ANF.US	Abercrombie & Fitch Co	20201221	19.6	19.98	19.38	19.46	1485365	19.46	down	down	correct
ANH.US	PC	20201221	24.85	24.85	24.6	24.6	20724	24.1305	down	up	incorrect
ANTM.US	Anthem Inc	20201221	303.34	306.64	298.6	306.38	1121588	302.7048	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20201221	8.69	8.78	8.59	8.75	593853	8.1542	up	up	correct
AON.US	Aon plc	20201221	205.69	209.45	201.36	209.15	2415492	207.5067	up	up	correct
AOS.US	A. O. Smith Corporation	20201221	54.62	56.125	54.3	55.82	769560	54.8826	up	up	correct
AP.US	Ampco	20201221	5.94	6.13	5.9	5.99	151600	5.99	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20201221	49.42	49.99	48.76	49.91	405260	45.9713	up	up	correct
APD.US	Air Products and Chemicals Inc	20201221	265.37	266.57	260.605	264.49	1387116	258.9225	down	down	correct
APG.US	APi Group Corporation	20201221	17.51	17.98	17.51	17.82	602671	17.82	up	up	correct
APH.US	Amphenol Corporation	20201221	128.45	129.88	127.265	129.36	3400612	64.1138	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20201221	12.63	12.99	12.42	12.93	2767698	12.9046	up	up	correct
APO.US	PB	20201221	27.31	27.31	27.23	27.26	10982	25.6753	down	down	correct
APRN.US	Blue Apron Holdings Inc	20201221	6.46	6.83	6.31	6.6	495965	6.6	up	up	correct
APSG.US	WT	20201221	1.63	1.8498	1.63	1.83	571834	1.83	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20201221	7.32	7.47	7.26	7.42	437576	6.9885	up	down	incorrect
APTV.US	PA	20201221	144.53	145.84	142.79	145.6036	34470	141.0839	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20201221	15.85	15.96	15.6194	15.89	672957	15.2382	up	up	correct
AQNA.US	AQNA	20201221	28.45	28.47	28.4	28.46	7273	26.7502	up	up	correct
AQNB.US	AQNB	20201221	27.9	27.99	27.71	27.885	13700	26.3727	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20201221	24.74	25.42	24.6	25.34	1873900	25.34	up	up	correct
AR.US	Antero Resources Corporation	20201221	5.23	5.63	5.14	5.52	7726900	5.52	up	up	correct
ARC.US	ARC Document Solutions Inc	20201221	1.41	1.43	1.38	1.39	150213	1.3478	down	up	incorrect
ARCH.US	Arch Resources Inc	20201221	42	43.31	40.87	43.17	500365	43.0342	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20201221	5.14	5.17	4.93	4.97	702972	4.9	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20201221	14.2	14.22	14.08	14.19	139312	13.1706	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20201221	173.19	175.22	172.89	174.62	975429	170.3659	up	down	incorrect
ARES.US	Ares Management Corporation	20201221	48.89	49.72	48.35	49.51	597210	48.1111	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20201221	25.67	25.75	25.67	25.69	4803	24.116	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20201221	43.02	43.03	42.12	42.66	84577	41.6783	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20201221	11.43	11.54	11.25	11.33	1257081	10.2484	down	down	correct
ARL.US	American Realty Investors Inc	20201221	12.58	12.69	12.58	12.69	1300	12.69	up	up	correct
ARLO.US	Arlo Technologies Inc	20201221	8.21	8.44	7.97	8.21	1663600	8.21
ARMK.US	Aramark	20201221	36.64	37.325	35.96	37.14	1931342	36.6816	up	up	correct
ARNC.US	Arconic Corporation	20201221	28.15	28.86	28.02	28.82	993520	28.82	up	up	correct
AROC.US	Archrock Inc	20201221	8.45	8.835	8.37	8.69	800374	8.1435	up	up	correct
ARR.US	PC	20201221	24.35	24.35	24.06	24.11	46649	22.5091	down	down	correct
ARW.US	Arrow Electronics Inc	20201221	96.29	97.13	94.9	96.75	408044	96.75	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20201221	21.85	22.11	21.79	21.92	55721	21.9007	up	up	correct
ASAN.US	Asana Inc	20201221	30	31.37	29.94	31.12	1414600	31.12	up	up	correct
ASAQ.US	WS	20201221	0.99	1	0.8899	0.89	233048	0.89	down	down	correct
ASB.US	PF	20201221	28.15	28.35	28.15	28.35	5520	26.9135	up	up	correct
ASC.US	Ardmore Shipping Corporation	20201221	3.16	3.2	3.05	3.08	393791	3.08	down	down	correct
ASG.US	Liberty All	20201221	8.68	8.7	8.6	8.64	110179	7.7347	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20201221	19.06	19.69	18.636	19.2	90700	18.1201	up	up	correct
ASGN.US	ASGN Incorporated	20201221	82.74	84.01	79.51	83.86	312227	83.86	up	up	correct
ASH.US	Ashland Global Holdings Inc	20201221	77.01	78.46	75.93	78.19	319160	77.2041	up	down	incorrect
ASIX.US	AdvanSix Inc	20201221	20.04	20.4	19.55	20.1	236267	20.0477	up	up	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20201221	9.97	9.99	9.95	9.95	6700	9.95	down	down	correct
ASPN.US	Aspen Aerogels Inc	20201221	15.6	16.19	15.28	16.16	140693	16.16	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20201221	164.15	164.15	158.33	160.01	99502	156.4924	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20201221	5.62	5.67	5.58	5.64	830676	5.4559	up	up	correct
ATCO.US	PI	20201221	25.13	25.15	24.945	24.945	23578	23.1403	down	down	correct
ATEN.US	A10 Networks Inc	20201221	9.6	10.07	9.56	10.04	1439060	10.0096	up	up	correct
ATGE.US	Adtalem Global Education Inc	20201221	33.01	33.95	32.5101	33.93	445944	33.93	up	up	correct
ATH.US	PD	20201221	25.05	25.09	24.93	25.02	314038	24.0964	down	up	incorrect
ATHM.US	Autohome Inc	20201221	98	99.505	97.56	98.13	454177	97.4479	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20201221	15.84	16.22	15.3533	16.16	1546615	16.16	up	down	incorrect
ATIP.US	WT	20201221	1.74	2	1.74	1.955	75237	1.955	up	up	correct
ATKR.US	Atkore Inc	20201221	41.49	42.01	40.29	41.53	410300	41.53	up	up	correct
ATO.US	Atmos Energy Corporation	20201221	94.12	95.14	91.35	92.02	1468139	90.2496	down	down	correct
ATR.US	AptarGroup Inc	20201221	132.78	135	131.5	134.89	211708	133.4128	up	up	correct
ATTO.US	Atento S.A	20201221	13.3	13.3	12.44	12.6	34987	12.6	down	down	correct
ATUS.US	Altice USA Inc	20201221	35.05	35.6	35.03	35.31	13812000	35.31	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20201221	23.21	23.65	23.05	23.16	2019637	22.5819	down	down	correct
AUD.US	Audacy Inc	20201221	2.24	2.24	2.11	2.13	1134686	2.13	down	down	correct
AUS.US	UN	20201221	2.812	2.818	2.79	2.805	74249	2.805	down	up	incorrect
AUY.US	Yamana Gold Inc	20201221	5.67	5.81	5.645	5.7	11511796	5.5638	up	up	correct
AVA.US	Avista Corporation	20201221	38.33	38.44	37.27	38.3	580968	36.7662	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20201221	6.91	6.92	6.58	6.86	552595	6.5251	down	down	correct
AVAN.US	WS	20201221	10.08	10.095	9.95	9.99	121254	9.99	down	down	correct
AVB.US	AvalonBay Communities Inc	20201221	155	158.26	155	157.96	952831	153.8747	up	up	correct
AVD.US	American Vanguard Corporation	20201221	14.94	15.25	14.8515	15	90295	14.9085	up	up	correct
AVK.US	Advent Convertible and Income Fund	20201221	16.35	16.45	16.2	16.43	60589	14.182	up	up	correct
AVLR.US	Avalara Inc	20201221	178.41	180.49	174.5	179.99	611695	179.99	up	up	correct
AVNS.US	Avanos Medical Inc	20201221	46.91	47.86	46.1	46.56	192411	46.56	down	up	incorrect
AVNT.US	Avient Corporation	20201221	38.71	40	38.415	40	477047	39.3133	up	up	correct
AVTR.US	PA	20201221	27.1	27.46	26.73	27.28	5840441	24.1944	up	up	correct
AVY.US	Avery Dennison Corporation	20201221	150.69	152.36	148.55	152.08	312923	150.16	up	up	correct
AVYA.US	Avaya Holdings Corp	20201221	19.27	19.675	19.08	19.45	1380100	19.45	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20201221	11.66	11.7	11.6	11.67	211799	10.939	up	up	correct
AWI.US	Armstrong World Industries Inc	20201221	75.68	76.31	74	75.46	531200	74.8183	down	down	correct
AWK.US	American Water Works Company Inc	20201221	148.95	149.39	147.03	149.11	1134620	146.9954	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20201221	5.15	5.16	5.06	5.16	533029	4.771	up	down	incorrect
AWR.US	American States Water Company	20201221	77.12	77.15	74.87	76.5	191422	75.2556	down	down	correct
AX.US	Axos Financial Inc	20201221	36.5	37.08	36.32	37.03	327228	37.03	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20201221	7.36	7.765	7.2799	7.73	1647444	7.73	up	down	incorrect
AXP.US	American Express Company	20201221	115.77	118	113.72	116.41	4528289	115.0686	up	up	correct
AXR.US	AMREP Corporation	20201221	7.95	9.08	7.91	8.44	15900	8.44	up	up	correct
AXS.US	PE	20201221	26.15	26.21	26.07	26.15	36308	24.7811
AXTA.US	Axalta Coating Systems Ltd	20201221	28.57	28.85	28.27	28.76	2674200	28.76	up	up	correct
AYI.US	Acuity Brands Inc	20201221	114.19	116.655	113.12	115.79	426689	115.4113	up	up	correct
AYX.US	Alteryx Inc	20201221	123.95	131.1	123.95	128.81	1475300	128.81	up	up	correct
AZEK.US	The AZEK Company Inc	20201221	38	38.97	37.21	38.51	872100	38.51	up	up	correct
AZO.US	AutoZone Inc	20201221	1177.17	1196.185	1166.21	1192.91	249753	1192.91	up	up	correct
AZRE.US	Azure Power Global Limited	20201221	30.44	35.87	30.231	35.57	267200	35.57	up	down	incorrect
AZUL.US	Azul S.A	20201221	20.87	21.72	20.78	21.46	1330500	21.46	up	up	correct
AZZ.US	AZZ Inc	20201221	46.1	46.79	45.66	46.61	130098	45.9963	up	up	correct
B.US	Barnes Group Inc	20201221	49.42	49.96	48.77	49.65	208275	49.0073	up	up	correct
BA.US	The Boeing Company	20201221	212.34	219.43	211.1	219.31	18726510	219.31	up	up	correct
BABA.US	Alibaba Group Holding Limited	20201221	255.17	260.46	254.5	260.43	10901780	260.43	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20201221	14.56	14.69	14.56	14.67	9399	14.4556	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20201221	88.69	89.18	86.49	87.67	825233	86.1582	down	down	correct
BAK.US	Braskem S.A	20201221	9.06	9.18	8.99	9.14	334073	8.0073	up	down	incorrect
BALY.US	Bally's Corporation	20201221	44.39	46.01	43.54	44.5	248236	44.5	up	up	correct
BAM.US	Brookfield Asset Management Inc	20201221	39.034	39.59	38.5476	39.3914	2090944	38.9936	up	down	incorrect
BAMH.US	BAMH	20201221	25.58	25.77	25.58	25.65	40900	24.4989	up	down	incorrect
BAMI.US	Brookfield Finance I Preferred	20201221	25.17	25.28	25.11	25.24	91700	24.1367	up	up	correct
BANC.US	PE	20201221	25.2766	25.35	25.26	25.336	3846	23.6557	up	up	correct
BAP.US	Credicorp Ltd	20201221	160.95	161.625	156.89	158.3	267084	150.9276	down	up	incorrect
BARK.US	Original Bark Co	20201221	13.15	13.15	12.52	12.65	1164300	12.65	down	up	incorrect
BAX.US	Baxter International Inc	20201221	80.04	80.12	78.03	79.05	2472305	77.9577	down	down	correct
BB.US	BlackBerry Limited	20201221	6.84	7.2	6.73	7.11	17988340	7.11	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20201221	3.1	3.15	3.03	3.1	369400	3.1
BBD.US	Banco Bradesco S.A	20201221	4.7455	4.7773	4.6818	4.6909	32151921	4.4133	down	down	correct
BBDC.US	Barings BDC Inc	20201221	9.17	9.2	9.05	9.14	207187	8.4613	down	down	correct
BBDO.US	Banco Bradesco S.A	20201221	4.69	4.69	4.55	4.61	70615	4.3448	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20201221	16.02	16.14	16.02	16.14	6776	15.8478	up	up	correct
BBL.US	BHP Group	20201221	51.82	53.28	51.81	53.23	1363660	48.2773	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20201221	26.84	27.16	26.78	27.12	146822	25.662	up	up	correct
BBU.US	Brookfield Business Partners L.P	20201221	36.53	37.72	36.44	37.6	14345	37.3914	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20201221	4.68	4.79	4.66	4.77	4472036	4.6436	up	up	correct
BBW.US	Build	20201221	4.33	4.33	4.12	4.14	71689	3.8986	down	down	correct
BBWI.US	Bath Body Works Inc	20201221	30.5736	31.5838	30.3554	31.2444	2141201	31.0807	up	up	correct
BBY.US	Best Buy Co. Inc	20201221	100.73	103.33	100.51	103.3	2991853	100.7031	up	up	correct
BC.US	PC	20201221	28.08	28.34	28.01	28.26	17845	28.26	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20201221	22.53	23.64	22.53	22.99	200200	21.6709	up	up	correct
BCC.US	Boise Cascade Company	20201221	48.5	48.8067	47.3353	48.59	303904	44.6431	up	down	incorrect
BCE.US	BCE Inc	20201221	42.98	43.02	42.22	42.64	1234280	40.3083	down	down	correct
BCH.US	Banco de Chile	20201221	19.92	20.57	19.851	20.34	112760	19.8157	up	up	correct
BCO.US	The Brink's Company	20201221	69.5	70.64	68.54	69.96	431339	69.2506	up	up	correct
BCS.US	Barclays PLC	20201221	7.47	7.68	7.42	7.64	6505935	7.5139	up	up	correct
BCSF.US	RW	20201221	12.5	12.66	12.4	12.48	361886	12.48	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20201221	7.14	7.25	7.1	7.25	292160	6.8831	up	down	incorrect
BDC.US	Belden Inc	20201221	40.52	41.17	40.52	41.04	261767	40.8869	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20201221	8.32	8.39	8.25	8.37	542568	7.6966	up	down	incorrect
BDN.US	Brandywine Realty Trust	20201221	11.52	11.71	11.42	11.69	1102775	11.0228	up	up	correct
BDX.US	Becton Dickinson and Company	20201221	249.36	250.4	245.27	247.86	938607	244.5095	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20201221	54.81	54.958	54.245	54.75	38400	51.786	down	down	correct
BE.US	Bloom Energy Corporation	20201221	25.59	27.576	24.99	27.55	5741300	27.55	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20201221	6.03	6.12	6.02	6.12	9717	4.777	up	up	correct
BEKE.US	KE Holdings Inc	20201221	64	67.77	63.74	66.82	3629200	66.82	up	up	correct
BEN.US	Franklin Resources Inc	20201221	24.77	24.89	24.35	24.82	3599492	23.8843	up	down	incorrect
BEP.US	PA	20201221	26.77	26.86	26.69	26.86	6188	25.5622	up	up	correct
BEPC.US	W	20201221	52.72	53.584	52.23	53.45	669479	53.45	up	up	correct
BERY.US	Berry Global Group Inc	20201221	53.09	54	52.71	53.83	762500	53.83	up	up	correct
BEST.US	BEST Inc	20201221	2.63	2.65	2.33	2.4	5663600	2.4	down	down	correct
BF.US	B	20201221	78.14	78.86	77.04	78.72	967900	78.72	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20201221	165.9	168.1	163.86	167.17	308400	167.17	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20201221	14.93	15.12	14.9235	15	67480	14.3234	up	up	correct
BFLY.US	WS	20201221	14.82	15.36	14.65	14.95	3338379	14.95	up	up	correct
BFS.US	Saul Centers Inc	20201221	32.49	32.7045	31.24	32.08	51053	30.4054	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20201221	14.02	14.04	14.01	14.02	31425	13.4752
BG.US	Bunge Limited	20201221	63.71	65	63.3	64.82	979600	63.2597	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20201221	14.8	14.835	14.78	14.83	85359	13.7322	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20201221	8.95	8.95	8.86	8.87	110755	2.4283	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20201221	6.94	7.15	6.9	7.12	383003	6.7783	up	up	correct
BGS.US	B&G Foods Inc	20201221	29.95	30.31	29.82	30.25	752305	28.4697	up	up	correct
BGSF.US	BGSF Inc	20201221	14.36	14.64	13.5801	13.84	94021	13.4027	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20201221	11.86	11.86	11.79	11.81	76959	11.12	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20201221	5.73	5.8	5.69	5.76	275465	5.397	up	up	correct
BH.US	Biglari Holdings Inc	20201221	127.59	129.66	120.22	123.01	5900	123.01	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20201221	20.25	21.055	20.04	20.69	2862885	20.69	up	up	correct
BHE.US	Benchmark Electronics Inc	20201221	26.92	27.32	25.92	26.19	215086	25.5937	down	down	correct
BHK.US	BlackRock Core Bond Trust	20201221	16.35	16.38	16.11	16.25	146001	15.3765	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20201221	16.78	17.35	16.52	17.07	396212	16.7609	up	down	incorrect
BHP.US	BHP Group	20201221	64.18	65.7	64.0599	65.58	2394159	60.0264	up	up	correct
BHR.US	PD	20201221	4.25	4.6	4.23	4.41	309615	2.9543	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20201221	16	16.15	16	16.15	10803	15.6513	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20201221	90.13	95	89.2	93.78	543957	93.78	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20201221	11.05	11.1184	10.99	11.09	69888	10.7442	up	up	correct
BIG.US	Big Lots Inc	20201221	44.38	45.06	44.07	44.72	1209956	43.7433	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20201221	144.63	148.69	142.7	148.04	1103600	148.04	up	up	correct
BIO.US	Bio	20201221	597.89	605.06	580.32	590.86	301033	590.86	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20201221	67.61	69.04	66.641	68.87	115400	66.716	up	up	correct
BIT.US	BlackRock Multi	20201221	16.99	17.0296	16.95	17	91571	15.6827	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20201221	37.97	38.35	37.818	38.23	1767600	38.23	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20201221	41.53	42.14	40.396	41.42	7362269	40.3297	down	down	correct
BKD.US	Brookdale Senior Living Inc	20201221	4.16	4.165	3.995	4.12	1624162	4.12	down	down	correct
BKE.US	The Buckle Inc	20201221	29.57	30.115	29.13	29.84	500040	25.4388	up	up	correct
BKH.US	Black Hills Corporation	20201221	59.68	59.81	57.2	58.48	434398	56.5011	down	down	correct
BKI.US	Black Knight Inc	20201221	90.23	90.71	88.74	90.17	1696490	90.17	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20201221	16.72	17.17	16.68	16.93	44465	16.1839	up	up	correct
BKSY.US	WS	20201221	1.37	1.5	1.33	1.443	148144	1.443	up	up	correct
BKT.US	BlackRock Income Trust Inc	20201221	6.09	6.1	6.07	6.1	375557	5.7056	up	up	correct
BKU.US	BankUnited Inc	20201221	33.17	33.83	32.97	33.48	560537	32.7451	up	up	correct
BLD.US	TopBuild Corp	20201221	192.01	197.75	186.65	196.88	296600	196.88	up	up	correct
BLDR.US	Builders FirstSource Inc	20201221	38.39	40.76	38.28	40.73	2322784	40.73	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20201221	15.3	15.44	15.28	15.44	55498	14.7186	up	up	correct
BLK.US	BlackRock Inc	20201221	694	703.52	689.17	698.83	631849	685.3176	up	up	correct
BLL.US	Ball Corporation	20201221	90.92	92.949	90.16	92.73	1665686	92.0131	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20201221	15.93	15.95	15.87	15.95	128074	14.8666	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20201221	15.61	15.63	15.28	15.44	77372	14.5214	down	down	correct
BMA.US	Banco Macro S.A	20201221	15.73	15.74	15.14	15.45	272052	15.45	down	down	correct
BME.US	BlackRock Health Sciences Trust	20201221	47.96	48.45	47.66	48.18	31560	45.7837	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20201221	29	29.52	29	29.3	136400	27.5192	up	down	incorrect
BMI.US	Badger Meter Inc	20201221	89.42	90.32	88.5	90.13	132438	89.4789	up	up	correct
BML.US	PL	20201221	25.03	25.1	24.99	25.01	58006	24.0287	down	down	correct
BMO.US	Bank of Montreal	20201221	74.21	75.41	73.69	75.3	467399	72.6282	up	up	correct
BMY.US	Bristol	20201221	62	62.12	61.34	62.01	13055650	60.1057	up	up	correct
BNED.US	Barnes & Noble Education Inc	20201221	4.3	4.54	4.23	4.51	762600	4.51	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20201221	19.5	19.5	18.45	19.26	466800	18.3651	down	down	correct
BNS.US	The Bank of Nova Scotia	20201221	52.44	53.04	52.11	52.82	1041027	50.3706	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20201221	14.18	14.37	14.11	14.15	37073	13.4737	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20201221	10.4	10.84	10.04	10.42	210100	10.42	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20201221	10.57	10.64	10.5	10.62	169689	9.9677	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20201221	40.28	41.625	39.8235	41.2	430727	41.2	up	up	correct
BORR.US	Borr Drilling Limited	20201221	1.88	2.04	1.852	2	2344600	2	up	up	correct
BOX.US	Box Inc	20201221	18.57	19.48	18.57	19.3	2332207	19.3	up	up	correct
BP.US	BP p.l.c	20201221	20.31	20.87	20.19	20.68	19097510	19.6791	up	up	correct
BPMP.US	BP Midstream Partners LP	20201221	10.9	10.95	10.51	10.69	287029	9.6459	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20201221	3.07	3.1699	2.78	2.81	801675	2.745	down	up	incorrect
BQ.US	Boqii Holding Limited	20201221	6.1	6.74	5.95	6.02	754900	6.02	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20201221	151.69	152.74	148.55	149.36	495478	147.1561	down	down	correct
BRBR.US	BellRing Brands Inc	20201221	23.96	24.24	23.39	24.15	305600	24.15	up	up	correct
BRC.US	Brady Corporation	20201221	48.07	48.57	47.55	48.23	286018	47.4382	up	up	correct
BRFS.US	BRF S.A	20201221	4.28	4.38	4.21	4.31	3666204	4.31	up	up	correct
BRK.US	B	20201221	222.02	224.2	221.26	223.49	7372500	223.49	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20201221	10.28	10.34	10.16	10.28	603600	9.4896
BRO.US	Brown & Brown Inc	20201221	45.68	46.03	45.01	46	788063	45.6703	up	up	correct
BRSP.US	Brightspire Capital Inc	20201221	7.44	7.59	7.28	7.47	589900	7.1557	up	up	correct
BRT.US	BRT Apartments Corp	20201221	15.62	15.81	14.7	14.97	88670	14.262	down	down	correct
BRW.US	Voya Prime Rate Trust	20201221	4.49	4.5	4.48	4.48	480197	4.427	down	down	correct
BRX.US	Brixmor Property Group Inc	20201221	15.77	15.98	15.51	15.95	3088300	15.278	up	up	correct
BSA.US	BrightSphere Investment Group plc	20201221	25.32	25.7216	25.32	25.52	6697	24.2599	up	down	incorrect
BSAC.US	Banco Santander	20201221	19.41	19.61	19.28	19.58	478463	18.8764	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20201221	8.1932	8.3051	8.1494	8.2224	1037446	7.636	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20201221	18.49	18.84	18.45	18.75	628638	18.7185	up	up	correct
BSM.US	Black Stone Minerals L.P	20201221	6.88	7.07	6.77	6.96	233023	6.4297	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20201221	5.2	5.2	5.09	5.14	184097	4.9984	down	down	correct
BSN.US	WS	20201221	9.97	10	9.9	10	43437	10	up	up	correct
BST.US	BlackRock Science and Technology Trust	20201221	52.8	53.19	52.04	53.16	122523	49.3294	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20201221	35.7	37.77	35.5	36.94	210900	34.0473	up	up	correct
BSX.US	PA	20201221	108.81	108.81	106.02	107.19	386911	104.6168	down	down	correct
BTA.US	BlackRock Long	20201221	12.74	12.7667	12.6832	12.71	22614	12.1349	down	down	correct
BTCM.US	BIT Mining Limited	20201221	3.53	6.7	3.49	3.83	46198857	3.83	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20201221	36.21	36.98	36.075	36.96	3498849	34.1657	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20201221	28.96	29.58	28.48	29.58	91599	28.0547	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20201221	25.05	25.15	25.02	25.11	79786	24.3934	up	up	correct
BTU.US	Peabody Energy Corporation	20201221	2	2.08	1.9	1.99	2786929	1.99	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20201221	14.95	15	14.92	14.93	217308	13.9687	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20201221	24.2	24.44	24.14	24.44	51388	23.1017	up	up	correct
BUR.US	Burford Capital Limited	20201221	9.35	9.51	9.26	9.3	164904	9.1509	down	down	correct
BURL.US	Burlington Stores Inc	20201221	236.36	242.1	235.4	240.77	486000	240.77	up	up	correct
BV.US	BrightView Holdings Inc	20201221	14.42	14.6	14.07	14.26	187800	14.26	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20201221	12.77	13.27	12.75	13.13	21800	13.1016	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20201221	12.72	13.07	12.44	12.48	947054	12.48	down	down	correct
BWA.US	BorgWarner Inc	20201221	37.94	38.54	37.46	38.54	2020901	37.9718	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20201221	12.55	12.555	12.44	12.48	57637	11.476	down	down	correct
BWXT.US	BWX Technologies Inc	20201221	59.17	60.14	58.39	59.48	261600	58.6168	up	up	correct
BX.US	The Blackstone Group Inc	20201221	63.76	64.74	62.7	64.45	3533705	62.1283	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20201221	28.11	29.74	27.17	29.02	116436	29.02	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20201221	27.62	27.9	27.33	27.7	1432286	25.5549	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20201221	12.48	12.52	12.36	12.52	214775	11.7852	up	up	correct
BXP.US	Boston Properties Inc	20201221	94.73	94.84	92.51	94.05	1561948	90.6103	down	up	incorrect
BXS.US	PA	20201221	26.6	26.65	26.16	26.47	12091	25.4607	down	down	correct
BY.US	Byline Bancorp Inc	20201221	16.29	16.29	15.6	15.74	136239	15.5396	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20201221	41.52	42.955	41.25	42.54	741094	42.54	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20201221	14.8	14.8	14.65	14.71	72181	14.0643	down	down	correct
BZH.US	Beazer Homes USA Inc	20201221	15.53	16.12	15.53	16.07	286947	16.07	up	up	correct
C.US	PN	20201221	27.62	27.82	27.6	27.82	53950	27.82	up	up	correct
CAAP.US	Corporación América Airports S.A	20201221	3.87	4.02	3.82	3.96	302200	3.96	up	up	correct
CABO.US	Cable One Inc	20201221	2201.98	2233.865	2148.11	2213.41	50225	2201.4232	up	up	correct
CACI.US	CACI International Inc	20201221	245	246.69	241.05	244.85	122938	244.85	down	down	correct
CAE.US	CAE Inc	20201221	25.45	25.9488	24.89	25.88	250647	25.88	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20201221	21.75	21.8862	21.42	21.47	108507	20.1405	down	down	correct
CAG.US	Conagra Brands Inc	20201221	35.79	36.145	35.49	35.97	2541636	34.7629	up	up	correct
CAH.US	Cardinal Health Inc	20201221	54	54.44	53.3006	54.02	1740582	52.1566	up	up	correct
CAI.US	PB	20201221	27.5	27.5	25.94	26.3043	5792	24.7369	down	up	incorrect
CAJ.US	Canon Inc	20201221	19.68	19.805	19.56	19.8	275290	19.077	up	up	correct
CAL.US	Caleres Inc	20201221	12.65	13.39	12.56	13.24	648343	13.0727	up	up	correct
CALX.US	Calix Inc	20201221	30.54	31.77	30	31.55	778023	31.55	up	down	incorrect
CANG.US	Cango Inc	20201221	7.18	7.42	7.119	7.39	124662	6.6547	up	up	correct
CAPL.US	CrossAmerica Partners LP	20201221	17.24	17.499	17.055	17.21	79769	15.5434	down	up	incorrect
CARR.US	Carrier Global Corporation	20201221	38	38.72	37.9308	38.52	2835878	38.0001	up	up	correct
CARS.US	Cars.com Inc	20201221	11.94	12.25	11.83	12.16	565000	12.16	up	up	correct
CAT.US	Caterpillar Inc	20201221	176.94	180.89	176.32	180.16	2070970	177.4478	up	up	correct
CATO.US	The Cato Corporation	20201221	8.35	8.54	8.21	8.26	115960	8.0317	down	down	correct
CB.US	Chubb Limited	20201221	152.93	153	149.5	151.75	1638788	149.0706	down	down	correct
CBB.US	P	20201221	1.15	1.15	1.075	1.1	20000	1.1	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20201221	13.95	14.09	13.86	14.02	316068	13.2549	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20201221	9.81	9.95	9.76	9.86	34897	8.9948	up	up	correct
CBL.US	PE	20201221	0.4001	0.55	0.4001	0.5	5833	0.5	up	up	correct
CBRE.US	CBRE Group Inc	20201221	62.37	63.095	61.35	62.39	2423384	62.39	up	up	correct
CBT.US	Cabot Corporation	20201221	43.44	44.48	43.25	44.16	388058	43.0657	up	up	correct
CBU.US	Community Bank System Inc	20201221	62.81	63.39	61.66	62.21	266125	60.8112	down	down	correct
CBZ.US	CBIZ Inc	20201221	25.62	25.88	25.39	25.63	225900	25.63	up	up	correct
CC.US	The Chemours Company	20201221	26.44	27.48	26.2036	27.38	1129795	26.498	up	down	incorrect
CCAC.US	WS	20201221	10.27	10.41	10.25	10.33	192124	10.33	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20201221	152.45	153.6	151.21	153.26	2423128	148.7751	up	up	correct
CCJ.US	Cameco Corporation	20201221	12.94	13.27	12.86	13.24	3184065	13.2056	up	up	correct
CCK.US	Crown Holdings Inc	20201221	95.33	98.16	94.59	97.69	728441	96.9372	up	up	correct
CCL.US	Carnival Corporation & plc	20201221	20.22	21.3	20.0322	21.06	51476711	21.06	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20201221	3.26	3.59	3.15	3.27	99613	3.27	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20201221	1.47	1.54	1.44	1.54	3180700	1.54	up	up	correct
CCS.US	Century Communities Inc	20201221	47.21	47.265	45.44	46.66	319195	46.3792	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20201221	15.22	15.49	14.96	15.07	135449	13.3403	down	up	incorrect
CCV.US	UN	20201221	10.4	10.55	10.35	10.45	293524	10.45	up	up	correct
CCX.US	WS	20201221	3.39	3.705	3.39	3.52	2488870	3.52	up	up	correct
CCZ.US	Comcast Holdings Corp	20201221	63.35	63.35	59.5201	61.275	842	60.2032	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20201221	96.35	99.12	95.96	98.82	841700	98.82	up	down	incorrect
CDE.US	Coeur Mining Inc	20201221	9.75	10.08	9.72	9.9	6460355	9.9	up	up	correct
CDR.US	PC	20201221	20.95	20.95	20.75	20.78	30590	19.4613	down	down	correct
CE.US	Celanese Corporation	20201221	129.59	130.94	128.77	130.76	524600	128.3665	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20201221	21.92	22.04	21.65	21.94	33300	21.94	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20201221	24.63	24.6786	24.155	24.55	7087	23.6626	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20201221	7.38	7.7	7.16	7.59	479900	7.59	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20201221	2.34	2.44	2.34	2.38	69600	2.38	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20201221	17.91	18.01	17.38	17.63	207500	16.3666	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20201221	9.95	10.01	9.78	9.83	43660	9.174	down	down	correct
CEPU.US	Central Puerto S.A	20201221	2.62	2.74	2.62	2.69	111900	2.69	up	down	incorrect
CEQP.US	P	20201221	7.77	7.77	7.68	7.68	290289	6.9981	down	down	correct
CF.US	CF Industries Holdings Inc	20201221	36.89	37.645	36.66	37.54	1692328	36.6679	up	up	correct
CFG.US	PE	20201221	26.68	26.68	26.51	26.68	49017	25.4444
CFX.US	Colfax Corporation	20201221	35.93	36.61	34.94	36.36	680213	36.36	up	up	correct
CFXA.US	Colfax Corporation	20201221	148.3	153.24	148.3	153.24	1300	148.4653	up	up	correct
CGA.US	China Green Agriculture Inc	20201221	2.74	2.78	2.46	2.71	156403	2.71	down	down	correct
CGAU.US	Centerra Gold Inc	20201221	11.93	12.12	11.71	11.8	114700	11.5279	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20201221	46.23	46.81	45.5	46.44	181255	44.7531	up	up	correct
CHD.US	Church & Dwight Co. Inc	20201221	87.22	87.71	86	86.54	1356236	85.5294	down	down	correct
CHE.US	Chemed Corporation	20201221	535.81	535.81	518.77	523.59	89278	522.0405	down	up	incorrect
CHGG.US	Chegg Inc	20201221	87.95	90.89	86.57	90.61	3225478	90.61	up	up	correct
CHH.US	Choice Hotels International Inc	20201221	100.78	103	100.67	102.17	192825	101.7986	up	up	correct
CHK.US	PD	20201221	0.43	0.49	0.387	0.48	23957	0.48	up	up	correct
CHMI.US	PB	20201221	23.75	23.75	23.48	23.48	9228	21.6151	down	down	correct
CHN.US	The China Fund Inc	20201221	29.83	30.04	29.7514	29.97	50574	18.41	up	down	incorrect
CHPT.US	WS	20201221	37.26	39.98	36.5	39	6894924	39	up	up	correct
CHRA.US	Charah Solutions Inc	20201221	2.97	3.16	2.97	3.05	20700	3.05	up	up	correct
CHS.US	Chico's FAS Inc	20201221	1.46	1.53	1.43	1.49	1809000	1.49	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20201221	38.66	38.89	38.37	38.87	55190	37.4366	up	up	correct
CHWY.US	Chewy Inc	20201221	100.4	109.04	100.161	107.49	7171600	107.49	up	up	correct
CI.US	Cigna Corporation	20201221	193.09	198.02	191.53	197.38	1339225	193.8861	up	up	correct
CIA.US	Citizens Inc	20201221	5.85	5.88	5.7	5.8	72486	5.8	down	down	correct
CIB.US	Bancolombia S.A	20201221	41.17	41.83	39.6	39.71	439242	39.152	down	down	correct
CIEN.US	Ciena Corporation	20201221	50.29	51.57	50.29	51.39	2014356	51.39	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20201221	2.48	2.49	2.43	2.46	56279	2.3166	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20201221	2.69	2.72	2.662	2.71	6324638	2.4349	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20201221	17.38	17.48	17.17	17.28	238891	16.3622	down	up	incorrect
CIM.US	PD	20201221	22.5	22.505	22.22	22.29	35812	20.9926	down	down	correct
CINR.US	Ciner Resources LP	20201221	12.2	12.4335	11.725	12.37	24146	12.1463	up	up	correct
CIO.US	PA	20201221	25.15	25.15	25.15	25.15	157	23.5857
CIR.US	CIRCOR International Inc	20201221	36.26	36.26	34.71	35.81	93734	35.81	down	down	correct
CIT.US	PB	20201221	26.88	26.89	26.778	26.85	17645	25.4413	down	down	correct
CIXX.US	CI Financial Corp	20201221	12.8	12.8	12.4	12.4	10400	11.9651	down	down	correct
CL.US	Colgate	20201221	85.05	85.49	84.37	85.31	2757878	83.4045	up	down	incorrect
CLB.US	Core Laboratories N.V	20201221	23.82	25.39	23.67	24.94	875793	24.9069	up	up	correct
CLF.US	Cleveland	20201221	13.21	13.98	13.06	13.85	10481590	13.7864	up	up	correct
CLH.US	Clean Harbors Inc	20201221	72.36	74.03	71.65	73.79	299206	73.79	up	up	correct
CLI.US	Mack	20201221	12.45	12.63	12.25	12.56	931858	12.56	up	down	incorrect
CLPR.US	Clipper Realty Inc	20201221	6.37	6.4034	6.16	6.4	278469	6.1096	up	up	correct
CLR.US	Continental Resources Inc	20201221	15.89	16.91	15.71	16.64	3070504	16.4373	up	down	incorrect
CLS.US	Celestica Inc	20201221	7.91	7.935	7.69	7.86	327093	7.86	down	down	correct
CLW.US	Clearwater Paper Corporation	20201221	35.31	35.75	34.1	34.6	210082	34.6	down	down	correct
CLX.US	The Clorox Company	20201221	204.07	204.67	200.43	202.45	1096393	197.534	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20201221	86.5	87.23	86.02	86.95	298376	83.1368	up	up	correct
CMA.US	Comerica Incorporated	20201221	52.7	54.555	52.29	53.94	1952681	52.0072	up	up	correct
CMC.US	Commercial Metals Company	20201221	19.62	20.245	19.62	20.22	1170564	19.8654	up	up	correct
CMCM.US	Cheetah Mobile Inc	20201221	1.92	2	1.92	1.97	316500	1.97	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20201221	1400	1423.975	1390.85	1417.99	299813	1417.99	up	up	correct
CMI.US	Cummins Inc	20201221	220.23	226.015	219.6	224.72	655255	219.5403	up	up	correct
CMO.US	Capstead Mortgage Corporation	20201221	5.75	5.77	5.61	5.74	929503	5.2616	down	down	correct
CMP.US	Compass Minerals International Inc	20201221	60.01	61.8	59.76	61.5	179134	59.3682	up	up	correct
CMRE.US	PE	20201221	25.8	25.975	25.8	25.89	2382	23.8496	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20201221	27.5112	27.6112	27.47	27.47	10426	26.0536	down	down	correct
CMSC.US	CMS Energy Corp	20201221	28.23	28.2714	28.1779	28.22	9905	26.7531	down	down	correct
CMSD.US	CMS Energy Corp	20201221	27.76	27.76	27.6	27.63	62800	26.172	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20201221	4.37	4.39	4.35	4.36	97835	4.1713	down	down	correct
CNA.US	CNA Financial Corporation	20201221	38.47	38.47	37.5	38.44	300897	36.5279	down	down	correct
CNC.US	Centene Corporation	20201221	59.75	60.06	58.41	58.69	7948750	58.69	down	down	correct
CNF.US	CNFinance Holdings Limited	20201221	3.58	3.66	3.55	3.65	29400	3.65	up	up	correct
CNHI.US	CNH Industrial N.V	20201221	11.76	12.21	11.76	12.16	4073307	12.0592	up	up	correct
CNI.US	Canadian National Railway Company	20201221	108.61	109.86	108.42	109.19	584373	106.9536	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20201221	15.4	16.15	15.23	16.12	8122184	16.12	up	down	incorrect
CNMD.US	CONMED Corporation	20201221	109	110.1	105.05	109.51	431701	108.8375	up	up	correct
CNNE.US	Cannae Holdings Inc	20201221	42.14	43.2	42.04	42.87	506700	42.87	up	up	correct
CNO.US	PA	20201221	26.53	26.71	26.45	26.71	60328	25.4346	up	up	correct
CNP.US	CenterPoint Energy Inc	20201221	21.61	21.66	20.965	21.05	5876897	20.5036	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20201221	22.9	23.69	22.73	23.49	2407484	22.2356	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20201221	9.35	9.7	9.24	9.65	611314	9.65	up	up	correct
CNS.US	Cohen & Steers Inc	20201221	73.35	74.95	72.72	74.15	145402	71.5802	up	down	incorrect
CNX.US	CNX Resources Corporation	20201221	10.71	11.13	10.55	10.97	3620600	10.97	up	up	correct
CO.US	Global Cord Blood Corporation	20201221	3.74	3.75	3.61	3.64	88718	3.64	down	up	incorrect
CODI.US	PC	20201221	25.19	25.3095	25.13	25.265	9251	23.4122	up	up	correct
COE.US	China Online Education Group	20201221	24.31	25.431	24.07	24.72	43200	24.72	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20201221	16.63	17.09	16.52	16.86	5251872	16.5515	up	up	correct
COLD.US	Americold Realty Trust	20201221	35.5	36.15	35.5	36.13	2405594	35.253	up	down	incorrect
COO.US	The Cooper Companies Inc	20201221	345.6	349.24	337.4	348.56	185516	348.5073	up	up	correct
COP.US	ConocoPhillips	20201221	39.41	40.916	38.93	40.24	10998060	39.0312	up	up	correct
COR.US	CoreSite Realty Corporation	20201221	121.22	122.3	120.95	122	218025	116.5312	up	up	correct
CORR.US	PA	20201221	17.45	17.6	17	17.2	15771	15.8727	down	down	correct
COTY.US	Coty Inc	20201221	6.71	6.85	6.51	6.79	13733090	6.79	up	up	correct
CP.US	Canadian Pacific Railway Limited	20201221	338.92	340.95	335.69	339.82	796245	66.2647	up	up	correct
CPA.US	Copa Holdings S.A	20201221	76	76.64	73.81	74.99	504600	74.99	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20201221	7.9	7.9	7.75	7.7948	5067	6.7266	down	down	correct
CPB.US	Campbell Soup Company	20201221	47.48	48.39	46.95	48.32	3087864	46.7957	up	up	correct
CPE.US	Callon Petroleum Company	20201221	12.75	13.42	12.56	13.22	4211994	13.22	up	up	correct
CPF.US	Central Pacific Financial Corp	20201221	18.93	19.06	18.4155	18.91	534745	18.2219	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20201221	2.27	2.335	2.205	2.27	3468224	2.2563
CPK.US	Chesapeake Utilities Corporation	20201221	104.91	104.91	102.155	103.38	95339	101.8419	down	down	correct
CPLG.US	CorePoint Lodging Inc	20201221	6.33	6.34	6.05	6.25	166445	6.25	down	down	correct
CPRI.US	Capri Holdings Limited	20201221	40.12	42.4	40.06	41.88	2012800	41.88	up	up	correct
CPS.US	Cooper	20201221	33.82	34.665	32.2401	34.51	89179	34.51	up	up	correct
CPSR.US	WS	20201221	10	10.1	9.98	10	43631	10
CPT.US	Camden Property Trust	20201221	94.87	97.3	94.73	97.2	702589	94.8874	up	up	correct
CR.US	Crane Co	20201221	75.93	77.13	75.5	75.94	296855	74.5955	up	up	correct
CRC.US	California Resources Corp	20201221	20.43	21	20	20.63	127025	20.5424	up	up	correct
CRD.US	B	20201221	8.08	8.24	7.77	8.21	52622	7.9968	up	up	correct
CRH.US	CRH plc	20201221	40.39	41.82	40.39	41.66	433088	40.6539	up	up	correct
CRHC.US	WS	20201221	10.24	10.24	10.11	10.19	350531	10.19	down	down	correct
CRI.US	Carter's Inc	20201221	90.39	93.35	90.17	93.07	371762	91.8284	up	up	correct
CRK.US	Comstock Resources Inc	20201221	4.45	4.57	4.37	4.52	4150900	4.52	up	up	correct
CRL.US	Charles River Laboratories International Inc	20201221	245.01	250.74	240.16	250.72	397304	250.72	up	up	correct
CRM.US	salesforce.com inc	20201221	224.9	227.44	224.71	226.47	9219003	226.47	up	up	correct
CRS.US	Carpenter Technology Corporation	20201221	26.96	27.7	26.9	27.41	269559	26.764	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20201221	8.3	8.45	8.25	8.31	17581	7.5691	up	up	correct
CRY.US	CryoLife Inc	20201221	21.35	22.17	21.2573	22.04	165137	22.04	up	up	correct
CS.US	Credit Suisse Group AG	20201221	12.1	12.34	12.0384	12.32	2919767	12.1946	up	up	correct
CSAN.US	W	20201221	74	74.7	72.8	73.81	2119200	73.1503	down	down	correct
CSL.US	Carlisle Companies Incorporated	20201221	154.53	158.83	153.44	158.51	432059	156.7636	up	up	correct
CSLT.US	Castlight Health Inc	20201221	1.23	1.25	1.21	1.25	368900	1.25	up	up	correct
CSPR.US	Casper Sleep Inc	20201221	6.56	6.84	6.4	6.79	814700	6.79	up	down	incorrect
CSR.US	PC	20201221	26.4602	26.4602	26.4602	26.4602	100	25.2394
CSTM.US	Constellium SE	20201221	14.04	14.04	13.56	13.87	1190700	13.87	down	down	correct
CSU.US	Capital Senior Living Corporation	20201221	14.0702	14.1601	13.1401	13.6002	36814	12.77	down	down	correct
CSV.US	Carriage Services Inc	20201221	29.8	30.42	29.3	30.2	92460	29.8847	up	down	incorrect
CTA.US	PB	20201221	113.28	113.34	113.28	113.32	879	108.9075	up	up	correct
CTBB.US	Qwest Corp. NT	20201221	25.85	25.89	25.71	25.71	72359	24.1176	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20201221	26.62	26.6234	26.46	26.46	29174	24.8103	down	down	correct
CTK.US	CooTek (Cayman) Inc	20201221	3.3	3.3	2.78	2.98	850700	2.98	down	up	incorrect
CTLT.US	Catalent Inc	20201221	103.36	103.7	99.51	103.67	1097981	103.67	up	up	correct
CTOS.US	Custom Truck One Source Inc	20201221	6.13	6.24	5.94	6.2	120376	6.2	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20201221	15.49	15.5	15.16	15.27	128348	14.1797	down	down	correct
CTRA.US	Coterra Energy Inc	20201221	16.63	17.09	16.52	16.86	5251900	15.9331	up	down	incorrect
CTS.US	CTS Corporation	20201221	33.97	33.97	32.87	33.46	80151	33.3054	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20201221	9.35	9.45	9.05	9.11	369202	8.7155	down	down	correct
CTVA.US	Corteva Inc	20201221	38.66	39.62	38.321	39.55	2894300	39.0881	up	up	correct
CTZ.US	Qwest Corp. NT	20201221	0.9	0.9	0.88	0.88	7500	0.88	down	down	correct
CUBB.US	Customers Bancorp Inc	20201221	25.45	25.613	25.35	25.4	10800	24.1505	down	down	correct
CUBE.US	CubeSmart	20201221	32.76	33.5081	32.73	33.42	1304086	32.3302	up	down	incorrect
CUBI.US	PF	20201221	24.99	25	24.755	24.91	9396	23.4635	down	down	correct
CUK.US	Carnival Corporation & plc	20201221	17.12	18.24	17.1	17.96	2329229	17.96	up	up	correct
CULP.US	Culp Inc	20201221	15.75	15.83	15.1701	15.6	14789	15.1385	down	down	correct
CURO.US	CURO Group Holdings Corp	20201221	16.43	16.47	14.06	14.81	2539172	14.4559	down	down	correct
CUZ.US	Cousins Properties Incorporated	20201221	33.02	33.77	32.87	33.54	725890	32.4095	up	up	correct
CVA.US	Covanta Holding Corporation	20201221	12.92	12.97	12.475	12.74	872088	12.48	down	down	correct
CVEO.US	Civeo Corporation	20201221	16.72	16.72	15.64	15.72	28000	15.72	down	up	incorrect
CVI.US	CVR Energy Inc	20201221	11.1907	11.4282	10.7238	11.2066	705868	9.7567	up	up	correct
CVNA.US	Carvana Co	20201221	262.33	278.83	261.25	278.6	1317000	278.6	up	up	correct
CVS.US	CVS Health Corporation	20201221	68.7	68.96	67.96	68.71	6988393	67.011	up	up	correct
CVX.US	Chevron Corporation	20201221	84.35	86.835	83.53	86.09	11430470	81.8024	up	up	correct
CW.US	Curtiss	20201221	110.01	111.38	108.26	109.99	366475	109.3688	down	down	correct
CWEN.US	Clearway Energy Inc	20201221	31.61	31.83	31.12	31.78	1399186	30.4341	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20201221	30.03	30.07	29.2601	29.98	510847	28.6309	down	up	incorrect
CWH.US	Camping World Holdings Inc	20201221	28.2	28.93	27.33	27.76	2457168	26.5947	down	down	correct
CWK.US	Cushman & Wakefield plc	20201221	14.74	15.11	14.41	14.91	508900	14.91	up	up	correct
CWT.US	California Water Service Group	20201221	52.42	52.615	51	51.64	176854	50.8572	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20201221	5.03	5.14	5.01	5.13	5401485	5.13	up	up	correct
CXE.US	MFS High Income Municipal Trust	20201221	4.89	4.91	4.88	4.89	86942	4.6694
CXH.US	MFS Investment Grade Municipal Trust	20201221	9.657	9.7	9.65	9.69	22303	9.2254	up	up	correct
CXP.US	Columbia Property Trust Inc	20201221	13.68	14.26	13.41	14.26	1318600	12.1711	up	up	correct
CXW.US	CoreCivic Inc	20201221	7.29	7.29	7.14	7.2	1582400	7.2	down	up	incorrect
CYD.US	China Yuchai International Limited	20201221	16.65	16.7393	16.33	16.47	27426	15.0079	down	down	correct
CYH.US	Community Health Systems Inc	20201221	7.61	7.795	7.47	7.62	1338240	7.62	up	down	incorrect
CZZ.US	Cosan Limited	20201221	18.74	18.95	18.4	18.66	695100	17.6354	down	down	correct
D.US	Dominion Energy Inc	20201221	74.57	74.8	73.82	74.52	6991292	72.0061	down	up	incorrect
DAC.US	Danaos Corporation	20201221	20.04	20.89	19.8	20.73	499446	20.2785	up	up	correct
DAL.US	Delta Air Lines Inc	20201221	39.56	40.35	39.16	40.14	16976840	40.14	up	up	correct
DAN.US	Dana Incorporated	20201221	18.97	19.45	18.68	19.45	1344732	19.1342	up	down	incorrect
DAO.US	Youdao Inc	20201221	26.09	26.85	25.75	25.8	232971	25.8	down	up	incorrect
DAR.US	Darling Ingredients Inc	20201221	55.01	56.15	53.78	55.52	1409507	55.52	up	up	correct
DASH.US	DoorDash Inc	20201221	169.07	173.46	155	160.23	3884200	160.23	down	down	correct
DAVA.US	Endava plc	20201221	74.52	75	72.96	74.8	136000	74.8	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20201221	10.53	10.68	10.48	10.65	3684910	10.65	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20201221	11	11.363	10.83	11.31	554093	11.31	up	down	incorrect
DBI.US	Designer Brands Inc	20201221	6.95	7.155	6.87	6.96	1664624	6.96	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20201221	19.01	19.27	18.91	19.07	80227	17.7842	up	up	correct
DBRG.US	PJ	20201221	22.96	23.0286	22.96	22.98	18747	21.7819	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20201221	8.44	8.44	8.3	8.41	132853	7.8858	down	down	correct
DCI.US	Donaldson Company Inc	20201221	55.75	56.85	55.21	56.61	359028	55.8169	up	up	correct
DCM.US	NTT DOCOMO INC	20201221	12450	12550	12350	12500	3666060	12500	up	up	correct
DCO.US	Ducommun Incorporated	20201221	51.55	51.55	50.18	50.74	35000	50.74	down	down	correct
DCP.US	PC	20201221	22.2	22.35	22.14	22.34	7750	20.5472	up	up	correct
DCUE.US	Dominion Energy Inc	20201221	98.31	100.25	98.21	98.92	128900	91.983	up	up	correct
DD.US	DuPont de Nemours Inc	20201221	69.99	70.94	69.3	70.45	6392010	69.3414	up	up	correct
DDD.US	3D Systems Corporation	20201221	10.5	11.07	10.4	11.03	2537338	11.03	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20201221	9.22	9.23	9.1501	9.23	17086	8.3591	up	up	correct
DDS.US	Dillard's Inc	20201221	51.05	52.75	50.53	51.92	268290	51.6138	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20201221	25.17	25.4	24.89	25.33	8211	23.573	up	up	correct
DE.US	Deere & Company	20201221	265.92	272	265.58	267.75	2147346	264.857	up	up	correct
DEA.US	Easterly Government Properties Inc	20201221	21.48	22.11	21.44	22.04	574624	20.9764	up	up	correct
DECK.US	Deckers Outdoor Corporation	20201221	290.07	300.285	288.26	300.02	304859	300.02	up	up	correct
DEI.US	Douglas Emmett Inc	20201221	29.09	29.41	28.71	29.38	952205	28.3634	up	up	correct
DELL.US	Dell Technologies Inc	20201221	72.32	73.34	71.03	73.06	1746642	37.0299	up	down	incorrect
DEN.US	Denbury Inc	20201221	25.22	26.02	24.57	24.85	464800	24.85	down	down	correct
DEO.US	Diageo plc	20201221	155.03	158.46	154.485	157.95	401413	154.4921	up	up	correct
DESP.US	Despegar.com Corp	20201221	12.09	12.13	11.47	12.04	372600	12.04	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20201221	9.48	9.57	9.48	9.57	24765	8.9054	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20201221	19	19	18.17	18.28	323500	18.28	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20201221	29.45	29.52	29.295	29.49	65179	27.4344	up	up	correct
DFS.US	Discover Financial Services	20201221	86.27	88.1275	85.21	87.03	3128934	85.6013	up	up	correct
DG.US	Dollar General Corporation	20201221	209	212.2	206.82	210.96	1996811	209.3468	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20201221	119.56	120.88	118.9161	120.84	1727241	118.6505	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20201221	2.95	2.96	2.93	2.95	1387564	2.7237
DHI.US	D.R. Horton Inc	20201221	72.21	73.25	71.12	72.51	2451094	71.8808	up	up	correct
DHR.US	PB	20201221	1320.185	1320.185	1320.185	1320.185	33508	1274.2444
DHT.US	DHT Holdings Inc	20201221	5.3	5.3	5.18	5.28	1925287	5.1669	down	down	correct
DHX.US	DHI Group Inc	20201221	2.13	2.13	2	2.06	161300	2.06	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20201221	14.73	14.89	14.63	14.85	121473	13.9204	up	up	correct
DIN.US	Dine Brands Global Inc	20201221	64.14	65.87	62.1	65.74	403494	65.3765	up	up	correct
DIS.US	The Walt Disney Company	20201221	170.09	171.94	168.19	170.69	11424230	170.69	up	down	incorrect
DK.US	Delek US Holdings Inc	20201221	14.25	15.13	13.81	14.88	837067	14.88	up	up	correct
DKL.US	Delek Logistics Partners LP	20201221	29.6	30.75	29.323	30.75	37705	28.1478	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20201221	51.81	53.62	51.69	53.34	1550851	50.5324	up	up	correct
DLB.US	Dolby Laboratories Inc	20201221	91.84	93.11	91.1	93.02	361800	92.1007	up	down	incorrect
DLNG.US	PB	20201221	19.3	19.3	18.7	18.84	18289	17.2123	down	down	correct
DLR.US	PL	20201221	27.28	27.28	27.2	27.21	52470	25.937	down	down	correct
DLX.US	Deluxe Corporation	20201221	25.95	26.06	24.58	25.38	468828	24.615	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20201221	18.37	18.75	18.26	18.37	253900	17.0925
DM.US	Desktop Metal Inc	20201221	16.02	18.72	15.75	18.5	5801182	18.5	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20201221	13.9	13.915	13.79	13.88	28646	13.3005	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20201221	14.3	14.46	14.2674	14.37	66836	13.0577	up	up	correct
DMS.US	Digital Media Solutions Inc	20201221	11.13	11.5	10.68	10.94	195400	10.94	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20201221	27.19	27.64	26.71	27.26	913753	27.26	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20201221	3.18	3.29	3.04	3.2	346800	3.2	up	up	correct
DNOW.US	NOW Inc	20201221	6.35	6.93	6.31	6.89	1898159	6.89	up	up	correct
DNP.US	DNP Select Income Fund Inc	20201221	10.25	10.44	10.21	10.44	667369	9.6946	up	down	incorrect
DOC.US	Physicians Realty Trust	20201221	17.75	17.88	17.625	17.84	1499658	16.9433	up	up	correct
DOOR.US	Masonite International Corporation	20201221	98.04	100.89	97.45	100.89	106800	100.89	up	up	correct
DOV.US	Dover Corporation	20201221	121.1	124.63	121.04	123.87	609438	122.261	up	up	correct
DOW.US	Dow Inc	20201221	54.05	55.2	53.73	55.08	4458842	52.7008	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20201221	11.4	11.53	11.22	11.39	202581	10.3337	down	down	correct
DPZ.US	Domino's Pizza Inc	20201221	392.68	398.47	389.4	397.18	527787	393.8988	up	up	correct
DQ.US	Daqo New Energy Corp	20201221	59.5	62.38	57.51	61.22	2881397	61.22	up	down	incorrect
DRD.US	DRDGOLD Limited	20201221	11.97	12.35	11.67	11.76	501485	11.0638	down	down	correct
DRE.US	Duke Realty Corporation	20201221	38.65	39.07	38.35	38.99	2108800	38.1512	up	up	correct
DRH.US	PA	20201221	26.25	26.45	26.22	26.44	43080	25.0063	up	up	correct
DRI.US	Darden Restaurants Inc	20201221	113.5	117.88	112.34	116.92	1911422	114.1979	up	down	incorrect
DRQ.US	Dril	20201221	30.47	31.34	30.06	30.8	223280	30.8	up	up	correct
DS.US	PD	20201221	16.56	17.1	16.55	17.1	1055	16.0452	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20201221	16.21	16.28	16.1673	16.19	595050	14.6577	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20201221	7.66	7.66	7.6	7.63	71106	7.2999	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20201221	10.13	10.1999	10.069	10.15	315103	9.512	up	up	correct
DSX.US	PB	20201221	24.925	24.985	24.925	24.925	496	23.3697
DT.US	Dynatrace Inc	20201221	43.45	44.45	43.062	44.09	1584500	44.09	up	down	incorrect
DTB.US	DTB	20201221	26.96	27.18	26.8	27.18	27900	26.6065	up	down	incorrect
DTE.US	DTE Energy Company	20201221	120.29	120.7	116.86	118.34	1319380	98.3469	down	down	correct
DTF.US	DTF Tax	20201221	14.62	14.7189	14.62	14.69	3975	14.2386	up	up	correct
DTLA.US	P	20201221	15.25	15.285	15	15	1418	15	down	down	correct
DTP.US	DTE Energy Co	20201221	46.86	47.44	46.269	46.67	83700	43.8411	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20201221	27.14	27.31	27.14	27.31	20363	25.9683	up	up	correct
DTY.US	DTE Energy Company	20201221	26.78	26.8831	26.65	26.84	13038	25.3153	up	up	correct
DUK.US	PA	20201221	28.36	28.45	28.29	28.4	61235	26.9784	up	up	correct
DUKB.US	Duke Energy Corp	20201221	28.38	28.42	28.2	28.42	43339	26.978	up	up	correct
DVA.US	DaVita Inc	20201221	113.5	115.77	112.6901	115.75	758918	115.75	up	down	incorrect
DVD.US	Dover Motorsports Inc	20201221	1.96	1.98	1.9	1.96	40580	1.8903
DVN.US	Devon Energy Corporation	20201221	14.66	15.49	14.34	15.3	10013572	14.6204	up	up	correct
DX.US	PC	20201221	23.9	24.01	23.7536	23.88	11133	22.3007	down	down	correct
DXC.US	DXC Technology Company	20201221	22.48	23.17	22.36	23.01	2176428	23.01	up	up	correct
DY.US	Dycom Industries Inc	20201221	68.87	70.2613	68.09	69.5	489579	69.5	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20201221	18.25	18.515	18.1	18.38	41600	17.0584	up	down	incorrect
E.US	Eni S.p.A	20201221	20	20.37	19.94	20.26	387372	18.9991	up	up	correct
EAF.US	GrafTech International Ltd	20201221	8.5	8.72	8.37	8.66	1739317	8.6319	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20201221	26.18	26.43	26.18	26.32	20659	26.32	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20201221	12.74	12.74	12.38	12.52	64393	11.1923	down	down	correct
EAT.US	Brinker International Inc	20201221	53.69	56.14	52.17	56.1	1737040	56.1	up	down	incorrect
EB.US	Eventbrite Inc	20201221	17.76	17.94	17.02	17.55	1425500	17.55	down	up	incorrect
EBF.US	Ennis Inc	20201221	17.25	17.8	16.4	16.51	257336	15.738	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20201221	6.93	7.1212	6.89	7	559728	6.5224	up	up	correct
EBS.US	Emergent BioSolutions Inc	20201221	93.77	95.37	91.51	93.81	655288	93.81	up	up	correct
EC.US	Ecopetrol S.A	20201221	13.24	13.24	12.96	13.03	1271345	12.9356	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20201221	9.93	10.1	9.65	10.1	256920	8.9658	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20201221	24.97	25.1004	24.97	25.03	10335	23.1996	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20201221	24.78	24.82	24.48	24.66	53371	23.0864	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20201221	25.08	25.08	24.9	25	3513	25	down	up	incorrect
ECL.US	Ecolab Inc	20201221	215.58	215.8999	210.79	215.81	1241637	213.9178	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20201221	15.91	16.38	15.67	16.38	249526	16.38	up	up	correct
ECVT.US	Ecovyst Inc	20201221	12.66	13.46	12.615	13.44	410810	10.8906	up	up	correct
ED.US	Consolidated Edison Inc	20201221	70.68	70.95	69.28	69.95	4622004	67.1602	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20201221	6.32	6.32	6.23	6.3	405367	5.9035	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20201221	8.29	8.4	8.11	8.15	251463	7.3392	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20201221	9.24	9.3	8.77	8.9	176947	8.0648	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20201221	3.55	3.67	3.53	3.62	50600	3.62	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20201221	168.77	170.41	166.13	169.53	10163830	16.953	up	up	correct
EEA.US	The European Equity Fund Inc	20201221	10.26	10.3	10.2	10.28	13690	10.1834	up	up	correct
EEX.US	Emerald Holding Inc	20201221	4.98	5.09	4.8314	5.07	148782	5.07	up	up	correct
EFC.US	PA	20201221	22.75	22.8399	22.36	22.56	23637	21.1053	down	up	incorrect
EFL.US	Eaton Vance Floating	20201221	8.75	8.85	8.75	8.83	208758	8.4598	up	up	correct
EFR.US	Eaton Vance Senior Floating	20201221	12.92	12.94	12.87	12.94	89710	12.1472	up	down	incorrect
EFT.US	Eaton Vance Floating	20201221	13.2	13.22	13.14	13.2	89799	12.4408
EFX.US	Equifax Inc	20201221	192.13	194.9	189.305	194.55	469537	193.263	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20201221	13.16	13.22	13.13	13.14	6964	12.6454	down	down	correct
EGHT.US	8x8 Inc	20201221	31.25	32.17	31.05	31.48	1992403	31.48	up	up	correct
EGO.US	Eldorado Gold Corporation	20201221	12.84	13.19	12.67	12.97	2143200	12.97	up	up	correct
EGP.US	EastGroup Properties Inc	20201221	134.16	135.585	132.34	135.45	205493	132.5848	up	down	incorrect
EGY.US	VAALCO Energy Inc	20201221	1.62	1.62	1.53	1.58	342600	1.58	down	down	correct
EHC.US	Encompass Health Corporation	20201221	80.54	82.13	80.14	82.12	406228	80.9769	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20201221	10.28	10.31	10.265	10.29	33517	9.4504	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20201221	9.667	9.73	9.63	9.7	74054	9.5674	up	up	correct
EIC.US	Eagle Point Income Company Inc	20201221	15.24	15.47	14.693	14.854	5400	14.854	down	down	correct
EIG.US	Employers Holdings Inc	20201221	31.83	32.02	31.16	31.54	192757	30.7424	down	down	correct
EIX.US	Edison International	20201221	61.73	62.25	60.45	61.88	2180650	59.1625	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20201221	256.72	257.54	250.79	254.52	1931107	252.7726	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20201221	29.38	29.97	29.11	29.53	3324700	29.53	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20201221	46.92	47.28	46.68	46.85	6000	44.5224	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20201221	26.19	26.35	26.1486	26.26	11796	25.0279	up	up	correct
ELF.US	e.l.f. Beauty Inc	20201221	22.3	22.71	22.03	22.71	704400	22.71	up	up	correct
ELP.US	Companhia Paranaense de Energia	20201221	13.86	14.08	13.77	13.98	993154	6.1845	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20201221	60.27	61.1	59.94	60.91	809366	59.6775	up	up	correct
ELVT.US	Elevate Credit Inc	20201221	3.34	3.767	3.34	3.65	631000	3.65	up	down	incorrect
ELY.US	Callaway Golf Company	20201221	23.64	24.21	23.1	23.9	1200475	23.9	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20201221	13.9	13.94	13.71	13.74	254377	12.6096	down	down	correct
EME.US	EMCOR Group Inc	20201221	88.04	89.77	87.47	89.48	232583	89.0695	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20201221	17.75	17.845	17.59	17.59	35145	16.4233	down	down	correct
EMN.US	Eastman Chemical Company	20201221	102.54	102.92	100.5515	102.58	785127	100.1166	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20201221	14.02	14.33	13.93	14.12	206837	13.1436	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20201221	26.84	26.88	26.6	26.68	24900	26.3687	down	down	correct
EMR.US	Emerson Electric Co	20201221	79.03	81.15	78.41	80.57	3195329	78.8539	up	down	incorrect
ENB.US	Enbridge Inc	20201221	32.15	32.35	31.61	32.33	5845033	30.1917	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20201221	26.99	27.08	26.8	26.93	41960	26.5279	down	down	correct
ENBL.US	Enable Midstream Partners LP	20201221	5.45	5.56	5.3699	5.43	2112432	4.9659	down	down	correct
ENIA.US	Enel Américas S.A	20201221	8.13	8.18	8.04	8.05	1087701	7.8241	down	down	correct
ENIC.US	Enel Chile S.A	20201221	3.87	3.87	3.75	3.78	459910	3.5151	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20201221	25.76	25.76	25.75	25.75	738	24.5086	down	down	correct
ENLC.US	EnLink Midstream LLC	20201221	3.68	3.93	3.6029	3.86	7034917	3.5978	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20201221	26.23	26.3096	26.2	26.3096	6857	25.9622	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20201221	9.8439	9.984	9.8439	9.924	16743	9.924	up	up	correct
ENR.US	PA	20201221	91.5	92.82	90.6977	92.82	2616	85.6103	up	up	correct
ENS.US	EnerSys	20201221	81.72	82.9	80.67	82.32	234649	81.6549	up	up	correct
ENV.US	Envestnet Inc	20201221	81.6	83.42	80.6	83.32	286382	83.32	up	up	correct
ENVA.US	Enova International Inc	20201221	23.75	24.4	23.5	24.14	402418	24.14	up	up	correct
ENZ.US	Enzo Biochem Inc	20201221	2.35	2.38	2.25	2.31	230100	2.31	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20201221	4.75	4.78	4.73	4.76	147717	4.3507	up	up	correct
EOG.US	EOG Resources Inc	20201221	49.31	51.24	48.59	50.08	5318103	47.903	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20201221	16.1	16.19	15.89	16.19	88032	15.0997	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20201221	21.49	21.53	21.281	21.53	116329	20.1957	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20201221	20.86	20.86	20.5	20.61	33897	19.8633	down	down	correct
EP.US	PC	20201221	49.55	50.17	49.55	50.1	1685	50.1	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20201221	22.15	22.81	21.46	22.12	436730	22.0792	down	up	incorrect
EPAM.US	EPAM Systems Inc	20201221	341.47	342.9	334.3	340.63	365014	340.63	down	down	correct
EPC.US	Edgewell Personal Care Company	20201221	35.18	35.53	34.48	34.99	348909	34.4483	down	down	correct
EPD.US	Enterprise Products Partners L.P	20201221	20	20.39	19.8	20.22	11698810	18.6701	up	up	correct
EPR.US	PG	20201221	22.62	22.85	22.42	22.82	16955	21.5319	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20201221	20.04	20.28	19.68	20.1	1089723	19.3105	up	up	correct
EQC.US	PD	20201221	29.8001	29.89	29.75	29.88	1239	28.3758	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20201221	10.22	10.35	10.1	10.26	86941	10.26	up	up	correct
EQNR.US	Equinor ASA	20201221	15.98	16.32	15.93	16.22	2940344	15.8062	up	up	correct
EQR.US	Equity Residential	20201221	56.65	57.96	56.08	57.86	3801663	55.9425	up	down	incorrect
EQS.US	Equus Total Return Inc	20201221	1.74	1.89	1.71	1.83	32000	1.83	up	down	incorrect
EQT.US	EQT Corporation	20201221	13.22	13.58	12.92	13.45	5752101	13.45	up	up	correct
ERF.US	Enerplus Corporation	20201221	3.14	3.23	3.07	3.08	1799063	3.0121	down	down	correct
ERJ.US	Embraer S.A	20201221	6.78	6.83	6.62	6.67	3279589	6.67	down	down	correct
ES.US	Eversource Energy	20201221	83.37	83.88	82.17	83.71	1898121	81.3765	up	up	correct
ESE.US	ESCO Technologies Inc	20201221	97.62	99.85	97.61	99.81	136375	99.472	up	up	correct
ESGC.US	Eros STX Global Corporation	20201221	1.9	2.01	1.89	1.94	1748971	1.94	up	up	correct
ESI.US	Element Solutions Inc	20201221	17.49	17.93	17.4	17.92	2161600	17.717	up	up	correct
ESNT.US	Essent Group Ltd	20201221	43.66	44.43	42.62	44.39	843866	43.6996	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20201221	9.23	9.37	9.1	9.37	1850307	9.2748	up	down	incorrect
ESS.US	Essex Property Trust Inc	20201221	231.26	234.67	230	233.83	498697	226.9875	up	up	correct
ESTC.US	Elastic N.V	20201221	151.81	157.12	150.2	156.21	800300	156.21	up	up	correct
ESTE.US	Earthstone Energy Inc	20201221	4.8	5.4	4.66	5.03	602853	5.03	up	down	incorrect
ETB.US	Eaton Vance Tax	20201221	15.01	15.14	14.833	15.11	80924	13.8435	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20201221	18.8	19.44	18.8	19.4	257100	17.5043	up	up	correct
ETG.US	Eaton Vance Tax	20201221	17.6	17.83	17.5172	17.79	210791	16.5536	up	up	correct
ETI.US	P	20201221	6.6	6.6	6.3	6.5	6212027	5.0465	down	down	correct
ETJ.US	Eaton Vance Risk	20201221	10.45	10.4654	10.36	10.41	234171	9.5186	down	up	incorrect
ETN.US	Eaton Corporation plc	20201221	115.18	117.545	113.95	116.98	2548516	114.7048	up	up	correct
ETO.US	Eaton Vance Tax	20201221	25.25	25.25	24.6153	25.16	207500	23.4619	down	down	correct
ETP.US	P	20201221	18.2	18.2	18.11	18.11	8000	18.11	down	down	correct
ETR.US	Entergy Corporation	20201221	99.09	99.14	96.58	97.02	1284079	93.4695	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20201221	8.16	8.29	7.91	8.08	4066630	7.5028	down	down	correct
ETV.US	Eaton Vance Tax	20201221	15.25	15.43	15.1501	15.42	381010	14.0998	up	up	correct
ETW.US	Eaton Vance Tax	20201221	9.56	9.73	9.51	9.69	499412	8.8691	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20201221	10.35	10.67	10.34	10.45	1082600	10.45	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20201221	21.91	21.97	21.81	21.95	8615	21.0697	up	up	correct
ETY.US	Eaton Vance Tax	20201221	12.25	12.33	12.12	12.28	312763	11.2996	up	down	incorrect
EURN.US	Euronav NV	20201221	7.93	8.02	7.9	8.02	1646004	7.9142	up	up	correct
EVA.US	Enviva Partners LP	20201221	45.16	45.46	44.47	45.2	165327	42.6495	up	up	correct
EVC.US	Entravision Communications Corporation	20201221	2.92	2.9472	2.77	2.82	319837	2.7693	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20201221	6.32	6.35	6.28	6.35	59119	5.9855	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20201221	12.35	12.4025	12.3266	12.4025	30423	11.3028	up	down	incorrect
EVH.US	Evolent Health Inc	20201221	15.17	15.51	14.89	15.42	490126	15.42	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20201221	13.16	13.22	13.14	13.15	128645	12.6199	down	down	correct
EVR.US	Evercore Inc	20201221	107.21	108.6938	105.22	108.29	352256	106.2482	up	up	correct
EVRG.US	Evergy Inc	20201221	52.93	53.35	51.88	52.78	5221410	50.9688	down	down	correct
EVRI.US	Everi Holdings Inc	20201221	12.91	13.51	12.38	13.3	1299010	13.3	up	up	correct
EVT.US	Eaton Vance Tax	20201221	23.45	23.58	23.34	23.54	156756	22.0019	up	up	correct
EVTC.US	EVERTEC Inc	20201221	41.44	41.69	40.19	40.69	316666	40.4955	down	down	correct
EW.US	Edwards Lifesciences Corporation	20201221	85.19	85.75	83.22	85.64	2327400	85.64	up	up	correct
EXD.US	Eaton Vance Tax	20201221	9.99	10.03	9.85	10.03	28418	9.2406	up	down	incorrect
EXG.US	Eaton Vance Tax	20201221	8.66	8.74	8.56	8.74	945962	8.0278	up	up	correct
EXK.US	Endeavour Silver Corp	20201221	4.48	4.79	4.47	4.74	5019953	4.74	up	up	correct
EXP.US	Eagle Materials Inc	20201221	97.96	100.08	97.085	99.23	237993	98.7339	up	up	correct
EXPR.US	Express Inc	20201221	1.1	1.1344	1.07	1.09	2259820	1.09	down	down	correct
EXR.US	Extra Space Storage Inc	20201221	112.34	114.64	111.56	114.22	745550	111.2141	up	up	correct
EXTN.US	Exterran Corporation	20201221	4.4	4.45	4.17	4.38	227200	4.38	down	down	correct
F.US	PC	20201221	26.49	26.49	26.18	26.3	146517	26.3	down	down	correct
FAF.US	First American Financial Corporation	20201221	53	53.25	51.37	52.17	497266	50.6041	down	down	correct
FBC.US	Flagstar Bancorp Inc	20201221	39.26	39.555	38.39	39.2	585078	38.9501	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20201221	88.03	90.23	87.795	88.67	1393285	87.7478	up	up	correct
FBK.US	FB Financial Corporation	20201221	34.33	35.12	33.93	34.33	124955	33.9658
FBP.US	First BanCorp	20201221	8.83	9.04	8.73	8.85	1750223	8.6384	up	up	correct
FC.US	Franklin Covey Co	20201221	23.14	23.5	22.34	22.88	66300	22.88	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20201221	10.64	10.74	10.26	10.41	497782	10.0725	down	down	correct
FCN.US	FTI Consulting Inc	20201221	110.22	111	109.42	110.15	302430	110.15	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20201221	28.05	28.65	27.77	28.59	492217	27.3266	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20201221	25.26	25.76	25.22	25.4	1700	23.9163	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20201221	11.64	11.6433	11.53	11.57	149931	10.5585	down	down	correct
FCX.US	Freeport	20201221	23.96	25.1	23.96	24.86	13488790	24.7008	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20201221	11.6	11.6	11.25	11.58	68058	10.9457	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20201221	24.75	25.07	24.14	24.35	222814	23.9663	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20201221	343.15	346.59	330.46	332.65	358306	329.6668	down	down	correct
FDX.US	FedEx Corporation	20201221	271.66	273.5	268.51	271.94	4989468	268.9758	up	up	correct
FE.US	FirstEnergy Corp	20201221	30.02	30.075	29.54	29.99	6369852	28.7349	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20201221	1	1.01	0.981	0.981	66800	0.981	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20201221	5.96	5.97	5.82	5.83	528311	5.3528	down	up	incorrect
FENG.US	Phoenix New Media Limited	20201221	2.45	2.63	2.42	2.5	1260509	1.1065	up	up	correct
FERG.US	Ferguson plc	20201221	118.5	118.5	118.5	118.5	200	114.6827
FET.US	Forum Energy Technologies Inc	20201221	12.66	12.97	12.3	12.97	48200	12.97	up	up	correct
FF.US	FutureFuel Corp	20201221	11.93	12.06	11.7	11.94	125821	9.8274	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20201221	16.97	17.26	16.97	17.26	31526	15.9384	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20201221	23.73	23.85	23.59	23.77	108500	22.0952	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20201221	3.2	3.2	3.0742	3.11	187352	2.864	down	up	incorrect
FHI.US	Federated Hermes Inc	20201221	28.92	29.19	28.43	28.9	746248	27.9126	down	down	correct
FHN.US	PE	20201221	28.35	28.35	27.9925	28.29	9801	26.6878	down	down	correct
FICO.US	Fair Isaac Corporation	20201221	515.28	520.7127	505.69	516.23	189795	516.23	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20201221	10.56	10.585	10.4	10.51	107821	9.8925	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20201221	16.61	16.775	16.465	16.6	168150	15.4176	down	down	correct
FINV.US	FinVolution Group	20201221	2.15	2.29	2.145	2.19	676300	2.1369	up	up	correct
FIS.US	Fidelity National Information Services Inc	20201221	142.31	142.98	135.95	139.91	6277367	138.2272	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20201221	8.92	8.9645	8.87	8.91	84270	8.8008	down	down	correct
FIX.US	Comfort Systems USA Inc	20201221	52.17	52.915	52.01	52.71	171488	52.4037	up	up	correct
FL.US	Foot Locker Inc	20201221	38.25	40.06	37.9723	39.96	2414521	39.3128	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20201221	23.98	24.48	23.97	24.4	28102	22.7244	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20201221	8.45	8.75	8.439	8.55	41900	7.5971	up	up	correct
FLO.US	Flowers Foods Inc	20201221	22.41	22.605	22.1728	22.58	753465	21.8172	up	down	incorrect
FLOW.US	SPX FLOW Inc	20201221	57.51	58.76	57.07	58.29	177694	58.0556	up	up	correct
FLR.US	Fluor Corporation	20201221	16	16.61	15.77	16.56	1218045	16.56	up	down	incorrect
FLS.US	Flowserve Corporation	20201221	36.26	37.16	35.74	37.07	665583	36.281	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20201221	275.13	276.59	268.93	271.85	585895	271.85	down	down	correct
FMAC.US	WS	20201221	10.7	10.7	10.35	10.52	40753	10.52	down	down	correct
FMC.US	FMC Corporation	20201221	113.46	115.833	113.3	115.32	461650	113.2591	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20201221	14.32	14.43	14.32	14.43	15603	13.7779	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20201221	41.26	41.5717	40.85	41.41	119057	40.5718	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20201221	73.81	74.12	72.37	74.07	287795	73.0076	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20201221	13.52	13.5902	13.52	13.5201	6499	12.8361	up	up	correct
FN.US	Fabrinet	20201221	75.15	75.55	72.98	74.43	167391	74.43	down	down	correct
FNB.US	PE	20201221	28.4	28.71	28	28.5	11884	26.7524	up	up	correct
FND.US	Floor & Decor Holdings Inc	20201221	99.04	101.105	98.25	98.94	690600	98.94	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20201221	38.59	38.73	37.57	38.34	2020022	37.0745	down	down	correct
FNV.US	Franco	20201221	132.5	132.9277	130.63	131.19	562909	130.0587	down	down	correct
FOA.US	Finance Of America Companies Inc	20201221	10.28	10.31	10.23	10.25	102138	10.25	down	down	correct
FOE.US	Ferro Corporation	20201221	13.71	14.23	13.585	14.23	523870	14.23	up	up	correct
FOF.US	Cohen & Steers Closed	20201221	12.14	12.15	12.04	12.07	145640	11.2003	down	up	incorrect
FOR.US	Forestar Group Inc	20201221	20.31	20.57	20.08	20.53	196836	20.53	up	up	correct
FOUR.US	Shift4 Payments Inc	20201221	70.1	71.89	67.18	69.74	1188200	69.74	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20201221	23.55	23.74	23.46	23.71	204413	22.2823	up	down	incorrect
FPH.US	Five Point Holdings LLC	20201221	5.3	5.39	5.15	5.24	202800	5.24	down	down	correct
FPI.US	Farmland Partners Inc	20201221	8.57	8.58	8.42	8.45	226556	8.2945	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20201221	4.37	4.4	4.34	4.37	181860	4.0162
FR.US	First Industrial Realty Trust Inc	20201221	40.27	41.08	40.19	41.03	1425131	40.1325	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20201221	12.1	12.1	12.01	12.04	181828	11.3268	down	down	correct
FRO.US	Frontline Ltd	20201221	6.26	6.35	6.17	6.31	2096525	6.31	up	up	correct
FRT.US	PC	20201221	26.44	26.5	26.44	26.46	3268	25.2212	up	up	correct
FSK.US	FS KKR Capital Corp	20201221	16.88	17.175	16.84	16.85	652903	15.0483	down	down	correct
FSLY.US	Fastly Inc	20201221	99	104.81	98.8	101.21	4968700	101.21	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20201221	7.42	7.8	7.37	7.76	3634100	7.76	up	up	correct
FSR.US	Fisker Inc	20201221	15.59	16.13	15.35	15.9	9011372	15.9	up	up	correct
FSS.US	Federal Signal Corporation	20201221	32.65	33.02	31.91	32.4	451398	32.12	down	down	correct
FST.US	UN	20201221	10.57	10.7	10.55	10.7	24901	10.7	up	up	correct
FT.US	Franklin Universal Trust	20201221	7.25	7.27	7.19	7.27	84981	6.8654	up	down	incorrect
FTAI.US	PB	20201221	22.92	23	22.83	22.9584	13854	21.2206	up	up	correct
FTCH.US	Farfetch Limited	20201221	62.55	64.43	61.5	64.4	3022000	64.4	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20201221	20.4	20.4	20.03	20.1	71500	18.6129	down	up	incorrect
FTI.US	TechnipFMC plc	20201221	8.6546	8.92	8.5389	8.8283	5588105	6.5687	up	up	correct
FTK.US	Flotek Industries Inc	20201221	2.15	2.2	2.07	2.08	622900	2.08	down	down	correct
FTS.US	Fortis Inc	20201221	40.68	40.71	40.15	40.53	298679	39.0537	down	up	incorrect
FTV.US	Fortive Corporation	20201221	68.55	70.02	68.53	69.81	1712916	69.542	up	up	correct
FUBO.US	fuboTV Inc	20201221	42.14	51.64	39.8933	49.48	32580305	49.48	up	up	correct
FUL.US	H.B. Fuller Company	20201221	51.84	53.02	51.46	53	368772	52.4256	up	down	incorrect
FUN.US	Cedar Fair L.P	20201221	37.65	37.99	37.17	37.48	1913700	37.48	down	down	correct
FUSE.US	WS	20201221	0.03	0.035	0.03	0.035	603900	0.035	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20201221	32.25	37	31.9	35.72	6748800	35.72	up	up	correct
FVRR.US	Fiverr International Ltd	20201221	209.98	228.211	207.61	221.87	1552800	221.87	up	up	correct
G.US	Genpact Limited	20201221	41.87	42.06	41.23	41.98	508000	41.6843	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20201221	6.32	6.41	6.21	6.36	971862	5.8203	up	up	correct
GAM.US	PB	20201221	26.8001	26.9527	26.8001	26.9527	1562	25.4989	up	up	correct
GATO.US	Gatos Silver Inc	20201221	9.2	9.68	9.15	9.54	777700	9.54	up	up	correct
GATX.US	GATX Corporation	20201221	81.09	83.625	81.09	83.13	566298	81.4259	up	up	correct
GB.US	Global Blue Group Holding AG	20201221	12.06	12.4175	11.91	12.16	5708	12.16	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20201221	24.96	25.02	24.9	25	68315	23.4899	up	up	correct
GBL.US	GAMCO Investors Inc	20201221	17.08	17.08	16.23	16.96	67060	15.7457	down	down	correct
GBX.US	The Greenbrier Companies Inc	20201221	35.02	36.15	34.66	35.97	209516	34.8328	up	down	incorrect
GCI.US	Gannett Co Inc	20201221	2.47	2.53	2.38	2.47	1597917	2.47
GCO.US	Genesco Inc	20201221	26.92	28.67	26.81	28.21	201365	28.21	up	up	correct
GCP.US	GCP Applied Technologies Inc	20201221	22.31	23.25	22.06	23.21	465400	23.21	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20201221	6.16	6.28	6.124	6.21	68557	5.7218	up	up	correct
GD.US	General Dynamics Corporation	20201221	150.01	150.91	147.32	149.67	1980367	145.8256	down	down	correct
GDDY.US	GoDaddy Inc	20201221	84.07	84.7089	82.18	84.19	1026462	84.19	up	up	correct
GDL.US	The GDL Fund	20201221	8.53	8.66	8.53	8.66	27628	8.2087	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20201221	17.93	17.9571	17.81	17.88	17851	16.6181	down	down	correct
GDOT.US	Green Dot Corporation	20201221	55.1	57.31	54.2	57.15	505600	57.15	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20201221	21.03	21.425	20.9101	21.33	310275	20.2483	up	up	correct
GE.US	General Electric Company	20201221	10.47	10.87	10.36	10.77	10727340	85.889	up	up	correct
GEF.US	Greif Inc	20201221	45.59	46.19	44.16	46.13	291387	44.803	up	up	correct
GEL.US	Genesis Energy L.P	20201221	6.62	6.93	6.45	6.58	855952	6.1344	down	down	correct
GENI.US	Genius Sports Limited	20201221	14.56	16.5	14.55	16.45	1766653	16.45	up	up	correct
GEO.US	The GEO Group Inc	20201221	9.33	9.35	9.08	9.17	2862734	8.905	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20201221	7.83	7.9701	7.8	7.82	147816	7.3428	down	down	correct
GES.US	Guess' Inc	20201221	18	18.685	17.66	18.57	432548	18.1625	up	down	incorrect
GF.US	The New Germany Fund Inc	20201221	20.14	20.63	20.07	20.63	49567	17.7189	up	up	correct
GFF.US	Griffon Corporation	20201221	20.03	20.46	19.67	20.07	282458	19.8732	up	down	incorrect
GFI.US	Gold Fields Limited	20201221	9.67	9.77	9.48	9.57	4797021	9.2042	down	down	correct
GFL.US	GFL Environmental Inc	20201221	27	27.235	26.5	26.8	829200	26.7569	down	down	correct
GFLU.US	GFL Environmental Inc	20201221	66.29	66.29	64.54	64.99	7300	62.6062	down	down	correct
GGB.US	Gerdau S.A	20201221	4.68	4.835	4.67	4.77	5064315	4.215	up	up	correct
GGG.US	Graco Inc	20201221	70.5	72.21	70	71.99	473152	71.2649	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20201221	19.5	19.61	19.45	19.5	91707	17.9045
GGT.US	The Gabelli Multimedia Trust Inc	20201221	7.96	7.98	7.8306	7.94	94142	7.274	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20201221	12.48	12.54	12.33	12.4992	25818	11.9988	up	up	correct
GHC.US	Graham Holdings Company	20201221	485	505.56	485	501.31	67369	496.3941	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20201221	13.05	13.1	12.6011	13.01	22199	13.01	down	down	correct
GHL.US	Greenhill & Co. Inc	20201221	12.97	13.255	12.71	13.05	68946	12.8915	up	up	correct
GHLD.US	Guild Holdings Company	20201221	15.46	16.173	15.226	15.89	127000	13.9856	up	up	correct
GHM.US	Graham Corporation	20201221	14.9	15.07	14.67	14.9	36566	14.4505
GHY.US	PGIM Global High Yield Fund Inc	20201221	14.4	14.52	14.36	14.51	169074	13.3648	up	up	correct
GIB.US	CGI Inc	20201221	77.52	78.62	76.63	78.59	158463	78.59	up	up	correct
GIC.US	Global Industrial Company	20201221	34.75	35.64	34.6	35.42	90792	33.9852	up	up	correct
GIK.US	WS	20201221	11.15	12.48	11.0095	12.45	5081809	12.45	up	up	correct
GIL.US	Gildan Activewear Inc	20201221	27.64	28.25	27.19	28.07	370715	27.6482	up	down	incorrect
GIM.US	Templeton Global Income Fund	20201221	5.47	5.51	5.445	5.5	1648753	5.1362	up	up	correct
GIS.US	General Mills Inc	20201221	59.1	59.31	58.18	58.99	3196934	57.032	down	down	correct
GIX.US	WS	20201221	136	136	126	128.1	101095	128.1	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20201221	10.3709	10.3709	10.3709	10.3709	250	9.7687
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20201221	23.85	23.85	23.85	23.85	700	23.6847
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20201221	24.72	25.1	24.7014	25.1	1069	24.4063	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20201221	23.95	23.95	22.7502	22.7502	500	22.4544	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20201221	20.9999	21	20.8	20.8	2000	20.5693	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20201221	20.69	20.7	20.67	20.67	700	20.458	down	down	correct
GKOS.US	Glaukos Corporation	20201221	70.69	74.72	70.42	74.66	343300	74.66	up	up	correct
GLOB.US	Globant S.A	20201221	210	217.89	206.49	216.49	286368	216.49	up	up	correct
GLOG.US	PA	20201221	24.45	24.57	24.42	24.57	22358	22.9987	up	up	correct
GLOP.US	PC	20201221	16.3	16.7	15.765	16.16	25445	14.778	down	down	correct
GLT.US	Glatfelter Corporation	20201221	16.73	17.02	16.6	16.9	172661	16.3102	up	down	incorrect
GLW.US	Corning Incorporated	20201221	35.66	36.04	35.035	35.95	5467230	35.0998	up	down	incorrect
GM.US	General Motors Company	20201221	40.26	41.5	40.06	41.21	15533900	41.21	up	up	correct
GME.US	GameStop Corp	20201221	15.81	16.348	15.28	15.53	9876128	15.53	down	down	correct
GMED.US	Globus Medical Inc	20201221	64.01	64.46	61.33	63.5	595857	63.5	down	down	correct
GMRE.US	PA	20201221	26.19	26.3	26.17	26.22	8679	24.4163	up	up	correct
GMS.US	GMS Inc	20201221	28.16	29.4	27.77	29.3	389000	29.3	up	down	incorrect
GNE.US	PA	20201221	8.77	8.775	8.745	8.775	1664	8.1724	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20201221	7.19	7.31	6.9	7.31	257101	7.164	up	down	incorrect
GNL.US	PB	20201221	25.2	25.35	25.18	25.2	37428	23.9765
GNRC.US	Generac Holdings Inc	20201221	214.63	230.47	214.41	230.29	1285121	230.29	up	up	correct
GNT.US	PA	20201221	25.82	26.075	25.82	26.06	1520	25.4146	up	down	incorrect
GNW.US	Genworth Financial Inc	20201221	4.27	4.33	4.1	4.15	6598800	4.15	down	down	correct
GOAC.US	WS	20201221	10.1	10.14	10	10.04	151053	10.04	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20201221	19.02	19.28	19.02	19.21	394772	17.293	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20201221	9.2	9.5811	9.1602	9.36	1378629	9.36	up	up	correct
GOLD.US	Barrick Gold Corporation	20201221	23.25	23.41	22.95	23.02	20688189	22.1743	down	down	correct
GOLF.US	Acushnet Holdings Corp	20201221	40.29	41.44	40.101	41.41	209801	40.8564	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20201221	31.59	32.53	31.49	32.01	1587600	32.01	up	up	correct
GOTU.US	Gaotu Techedu Inc	20201221	58.85	59.23	55.16	55.2	5751100	55.2	down	down	correct
GPC.US	Genuine Parts Company	20201221	95.77	97.545	94.09	97.36	692926	94.7866	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20201221	116.68	121.465	115.19	120.39	214593	119.4375	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20201221	28.07	28.19	28.0504	28.19	6377	26.9043	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20201221	16.37	16.46	16.1701	16.4	3206907	16.1391	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20201221	6.31	6.42	6.31	6.38	229635	5.9549	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20201221	9.85	9.8722	9.5	9.63	931423	8.7031	down	down	correct
GPN.US	Global Payments Inc	20201221	203.89	209.66	199.99	200.42	3786438	199.3466	down	up	incorrect
GPRK.US	GeoPark Limited	20201221	12.83	12.83	11.6397	12.6	193871	12.4773	down	down	correct
GPS.US	The Gap Inc	20201221	19.6	20.6	19.55	20.4	6514713	20.0625	up	down	incorrect
GPX.US	GP Strategies Corporation	20201221	11.2	11.33	11.09	11.2	60900	11.2
GRC.US	The Gorman	20201221	31.6	33.62	31.24	32.86	88632	32.2911	up	up	correct
GRP.US	UN	20201221	60.1	60.64	59.47	59.9	5731	57.2485	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20201221	11.64	11.77	11.44	11.7	61983	11.1773	up	up	correct
GS.US	The Goldman Sachs Group Inc	20201221	250.29	260.85	248.76	256.98	7408489	252.5466	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20201221	10.5	10.54	10.47	10.5	475807	10.5
GSBD.US	Goldman Sachs BDC Inc	20201221	18.92	19.2	18.79	19.04	232129	17.218	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20201221	36.05	36.29	35.8	36.22	4164287	34.2333	up	down	incorrect
GSL.US	PB	20201221	25.42	25.58	25.33	25.58	15583	22.9809	up	up	correct
GSLD.US	GSLD	20201221	25.22	25.27	25.07	25.11	9300	24.638	down	down	correct
GTES.US	Gates Industrial Corporation plc	20201221	13.1	13.13	12.86	13.08	108900	13.08	down	down	correct
GTLS.US	Chart Industries Inc	20201221	110.25	117.37	110.25	117.14	460397	117.14	up	up	correct
GTN.US	Gray Television Inc	20201221	16.77	16.97	16.51	16.7	874193	16.4514	down	down	correct
GTNA.US	Gray Television Inc	20201221	15.98	15.98	15.55	15.55	360	15.4832	down	up	incorrect
GTS.US	Triple	20201221	21.06	21.41	20.85	21.29	46800	21.29	up	up	correct
GTY.US	Getty Realty Corp	20201221	28.01	28.76	27.87	28.65	268460	26.829	up	up	correct
GUT.US	The Gabelli Utility Trust	20201221	7.95	8.0223	7.92	7.96	120655	7.3793	up	up	correct
GVA.US	Granite Construction Incorporated	20201221	26.04	27.15	25.961	26.87	258423	26.4804	up	up	correct
GWB.US	Great Western Bancorp Inc	20201221	20.11	20.21	19.125	19.57	368451	19.4996	down	down	correct
GWRE.US	Guidewire Software Inc	20201221	124.76	126.23	123.42	125.43	421064	125.43	up	up	correct
GWW.US	W.W. Grainger Inc	20201221	405	414.01	401.6	411.78	317379	405.7574	up	up	correct
GYC.US	Cabco Series 2004	20201221	20.56	20.56	20.12	20.24	638440	20.24	down	up	incorrect
H.US	Hyatt Hotels Corporation	20201221	70.95	72.51	70.02	72.35	338500	72.35	up	up	correct
HAE.US	Haemonetics Corporation	20201221	118.12	119.02	116.73	118.85	300830	118.85	up	up	correct
HAL.US	Halliburton Company	20201221	18.82	19.6	18.58	19.35	8714778	19.1949	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20201221	59.38	61.89	59.09	61.73	994432	59.8565	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20201221	17.4	17.54	16.68	16.91	64437	16.5433	down	up	incorrect
HBI.US	Hanesbrands Inc	20201221	14.21	14.465	14	14.42	5815311	13.9637	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20201221	6.6	6.835	6.55	6.82	1922091	6.8037	up	up	correct
HCA.US	HCA Healthcare Inc	20201221	161.19	164.34	158.89	163.09	1831138	161.4198	up	up	correct
HCC.US	Warrior Met Coal Inc	20201221	18.69	19.9394	18.55	19.9	598947	19.6993	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20201221	653	653	650.6	653	750	652.7474
HCHC.US	HC2 Holdings Inc	20201221	3.1	3.37	3.06	3.31	1844200	3.31	up	up	correct
HCI.US	HCI Group Inc	20201221	52.51	52.51	50.55	51.4	36667	50.45	down	up	incorrect
HCXY.US	Hercules Capital Inc	20201221	26.35	26.78	26.35	26.74	1847	25.2186	up	up	correct
HD.US	The Home Depot Inc	20201221	268.56	271.95	265.88	270.99	4339037	265.4447	up	up	correct
HDB.US	HDFC Bank Limited	20201221	67.89	68.4	67.38	68.35	1666307	67.851	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20201221	35.25	35.355	34.56	34.99	447805	33.8353	down	up	incorrect
HEI.US	HEICO Corporation	20201221	129.79	133.28	129.35	131.67	571505	131.5046	up	up	correct
HEP.US	Holly Energy Partners L.P	20201221	13.98	14.25	13.74	14.08	337615	13.0516	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20201221	11.3	11.33	11.26	11.33	68458	10.583	up	up	correct
HES.US	Hess Corporation	20201221	53.53	55	52.83	54.29	1892635	53.586	up	up	correct
HESM.US	Hess Midstream LP	20201221	20.07	20.8463	20.07	20.65	108492	19.0661	up	up	correct
HFC.US	HollyFrontier Corporation	20201221	24.14	24.995	23.6	24.81	4736460	24.5839	up	up	correct
HFRO.US	PA	20201221	26.12	26.3394	26.12	26.26	20936	24.6169	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20201221	32.59	32.95	32.59	32.95	674	32.95	up	up	correct
HGLB.US	Highland Global Allocation Fund	20201221	6.33	6.62	6.235	6.42	351855	5.82	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20201221	29.13	30.37	29.13	30.3	919700	30.3	up	up	correct
HHC.US	The Howard Hughes Corporation	20201221	79.6	80.46	78.5101	80.06	515767	80.06	up	up	correct
HI.US	Hillenbrand Inc	20201221	36.89	37.87	36.44	37.75	505322	37.053	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20201221	47.43	47.62	46.51	47.5	3493212	46.4214	up	up	correct
HIGA.US	WS	20201221	10.7	10.7	9.98	10.06	339110	10.06	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20201221	166.87	168.09	163.44	165.27	420838	161.4718	down	down	correct
HIL.US	Hill International Inc	20201221	1.72	1.87	1.67	1.86	450800	1.86	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20201221	5.02	5.02	4.98	5.01	565101	4.6357	down	down	correct
HIW.US	Highwoods Properties Inc	20201221	38.35	39	38	38.96	988285	37.2645	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20201221	6.91	6.92	6.9	6.9	179946	6.3086	down	down	correct
HKIB.US	AMTD International Inc	20201221	6.7	6.7	6.6	6.7	1200	6.7
HL.US	PB	20201221	58.2298	58.2298	58.2298	58.2298	203	55.5815
HLF.US	Herbalife Nutrition Ltd	20201221	47.86	48.15	47.2	47.74	761945	47.74	down	down	correct
HLI.US	Houlihan Lokey Inc	20201221	67.63	68.54	66.66	68.5	255748	67.1622	up	up	correct
HLIO.US	Helios Technologies Inc.	20201221	52.2	52.7	50.91	52.63	103691	52.3584	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20201221	101.95	104.86	101.33	103.99	3331310	103.99	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20201221	4.05	4.15	4.01	4.08	2252879	4.08	up	up	correct
HMC.US	Honda Motor Co. Ltd	20201221	28.76	29.06	28.68	29	480543	28.2905	up	up	correct
HMLP.US	PA	20201221	25.95	26.03	25.95	26.03	4465	23.7582	up	up	correct
HMN.US	Horace Mann Educators Corporation	20201221	41.99	42.3599	40.6451	41.35	270942	40.0803	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20201221	4.85	4.94	4.79	4.86	5572128	4.7506	up	up	correct
HNGR.US	Hanger Inc	20201221	22.94	23.48	22.32	22.57	168267	22.57	down	down	correct
HNI.US	HNI Corporation	20201221	34.24	34.76	33.99	34.64	324116	33.5848	up	down	incorrect
HNP.US	Huaneng Power International Inc	20201221	13.9	13.95	13.86	13.95	12399	12.96	up	up	correct
HOG.US	Harley	20201221	34.95	35.88	34.76	35.59	1487271	35.0466	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20201221	19.03	19.22	18.68	19.13	589762	18.7983	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20201221	35.41	36.9	34.58	36.07	75200	36.07	up	up	correct
HP.US	Helmerich & Payne Inc	20201221	23.94	24.505	23.24	24.17	982183	23.2918	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20201221	11.85	11.87	11.56	11.67	12089552	11.3053	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20201221	18.6	18.65	18.5	18.61	136701	17.337	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20201221	19.61	19.68	19.58	19.61	77395	18.2655
HPQ.US	HP Inc	20201221	23.96	24.2	23.715	24	10390250	23.3749	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20201221	17.05	17.0818	16.9664	17.03	65665	15.8604	down	up	incorrect
HPX.US	HPX Corp	20201221	10	10.07	9.95	9.96	105500	9.96	down	down	correct
HQH.US	Tekla Healthcare Investors	20201221	23.16	23.5	23	23.5	127052	21.6519	up	up	correct
HQL.US	Tekla Life Sciences Investors	20201221	19.8	20	19.73	20	85067	18.4355	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20201221	29.15	29.68	29.04	29.67	2167617	28.5234	up	up	correct
HRB.US	H&R Block Inc	20201221	15.29	15.33	14.95	15.2	3104283	14.5272	down	down	correct
HRC.US	Hill	20201221	98.77	99.1	95.87	97.93	708646	97.3506	down	down	correct
HRI.US	Herc Holdings Inc	20201221	60.32	62.24	59.34	62.1	125070	61.9331	up	up	correct
HRL.US	Hormel Foods Corporation	20201221	47.58	47.74	46.98	47.64	1805202	46.629	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20201221	9.86	9.97	9.65	9.65	143106	9.3504	down	down	correct
HSBC.US	HSBC Holdings plc	20201221	25.13	25.68	25.08	25.58	3313987	24.6482	up	up	correct
HSC.US	Harsco Corporation	20201221	16.46	16.91	16.2	16.64	515877	16.64	up	down	incorrect
HSY.US	The Hershey Company	20201221	149.01	150.44	146.85	149.66	846072	146.6854	up	up	correct
HT.US	PE	20201221	19.19	19.24	19.09	19.139	11070	17.0407	down	down	correct
HTA.US	Healthcare Trust of America Inc	20201221	26.65	27.25	26.56	27.25	3673278	26.3143	up	up	correct
HTD.US	John Hancock Tax	20201221	21.57	21.65	21.1269	21.43	132523	19.9922	down	down	correct
HTGC.US	Hercules Capital Inc	20201221	14	14.38	13.96	14.19	674929	12.9647	up	up	correct
HTH.US	Hilltop Holdings Inc	20201221	27.24	27.7	26.31	26.79	609910	26.4182	down	down	correct
HTY.US	John Hancock Investments	20201221	5.5	5.51	5.46	5.49	48768	4.9799	down	down	correct
HUBB.US	Hubbell Incorporated	20201221	152.77	157.8	152.67	157	353803	153.7999	up	up	correct
HUBS.US	HubSpot Inc	20201221	404.52	414	401.42	410.21	640717	410.21	up	up	correct
HUM.US	Humana Inc	20201221	386.58	390.15	381.24	389.01	851054	386.4786	up	down	incorrect
HUN.US	Huntsman Corporation	20201221	25.6	25.995	25.32	25.81	1032925	25.1658	up	up	correct
HUYA.US	HUYA Inc	20201221	20.67	21.16	20.51	21.12	3948200	21.12	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20201221	28.75	29.06	28.33	28.76	201382	26.3649	up	up	correct
HWM.US	Howmet Aerospace Inc	20201221	26.55	26.77	26.19	26.46	3672168	26.4254	down	down	correct
HXL.US	Hexcel Corporation	20201221	47	48.32	46.51	47.77	701068	47.77	up	up	correct
HY.US	Hyster	20201221	55.79	56.62	54.905	56.08	31049	54.8753	up	up	correct
HYB.US	The New America High Income Fund Inc	20201221	8.5	8.6	8.46	8.6	100305	8.0227	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20201221	15.21	15.21	15.1	15.17	69317	14.0113	down	down	correct
HYLN.US	WT	20201221	5.45	5.96	5.31	5.63	319786	5.63	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20201221	11.35	11.45	11.3253	11.36	633920	10.5116	up	up	correct
HZN.US	Horizon Global Corporation	20201221	8.85	9.29	8.85	9.26	35400	9.26	up	up	correct
HZO.US	MarineMax Inc	20201221	35.34	36.35	35.07	35.53	481000	35.53	up	up	correct
HZON.US	WS	20201221	10.43	10.49	10.37	10.42	371521	10.42	down	down	correct
IAA.US	IAA Inc	20201221	63.09	64.78	62.34	64.29	1038000	64.29	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20201221	8.85	8.85	8.77	8.8	72761	7.9994	down	down	correct
IAG.US	IAMGOLD Corporation	20201221	3.72	3.81	3.67	3.69	5436600	3.69	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20201221	42.83	43.77	42.47	43.77	11501	42.9659	up	up	correct
IBM.US	International Business Machines Corporation	20201221	123.8586	124.0684	121.6106	123.2791	6115671	112.2119	down	down	correct
IBN.US	ICICI Bank Limited	20201221	13.52	13.73	13.44	13.68	9328835	13.6396	up	up	correct
IBP.US	Installed Building Products Inc	20201221	104.21	108.35	103.1677	108.04	212701	106.9819	up	up	correct
ICD.US	Independence Contract Drilling Inc	20201221	3.08	3.28	3.01	3.19	126481	3.19	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20201221	112.1	112.905	110.53	112.54	2256490	111.3115	up	up	correct
ICL.US	ICL Group Ltd	20201221	4.56	4.61	4.49	4.61	117941	4.1985	up	up	correct
IDA.US	IDACORP Inc	20201221	94.24	94.24	92.225	93.97	347423	91.2927	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20201221	10.73	10.78	10.62	10.77	111964	9.9734	up	up	correct
IDT.US	IDT Corporation	20201221	12.9	13.37	12.7201	12.89	146070	12.89	down	down	correct
IEX.US	IDEX Corporation	20201221	195.97	198.5	192.64	198.33	369199	196.3755	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20201221	113.01	114.6222	112.18	114.29	2067142	110.9829	up	up	correct
IFN.US	The India Fund Inc	20201221	19.53	19.73	19.34	19.43	124687	17.3055	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20201221	29.58	29.94	28.6	29.75	41612	28.1266	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20201221	8.86	8.86	8.77	8.85	92816	8.1408	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20201221	5.13	5.21	5.13	5.2	247131	4.7853	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20201221	22.17	22.42	22.17	22.4	25746	21.5301	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20201221	6.69	6.69	6.56	6.62	746123	6.1638	down	down	correct
IGT.US	International Game Technology PLC	20201221	15.73	16.365	15.57	16.09	2291887	15.9733	up	up	correct
IH.US	iHuman Inc	20201221	22.3	23.5	21.35	23.16	40684	23.16	up	up	correct
IHC.US	Independence Holding Company	20201221	38.1	39.3	37.31	39.3	14723	38.7417	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20201221	7.42	7.45	7.35	7.44	86542	6.7781	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20201221	60.73	62.1946	60.35	61.81	140463	61.81	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20201221	8.42	8.46	8.33	8.37	144106	7.8884	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20201221	8.68	8.79	8.655	8.73	69365	8.2698	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20201221	20.24	20.24	19.94	19.94	59636	19.1801	down	down	correct
IIIN.US	Insteel Industries Inc	20201221	23.08	23.65	22.45	22.75	184639	21.5999	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20201221	15.4	15.425	15.32	15.41	80221	14.7007	up	up	correct
IIPR.US	PA	20201221	32	35	32	33.8995	9106	31.8026	up	up	correct
IMAX.US	IMAX Corporation	20201221	15.23	15.88	15.08	15.84	795052	15.84	up	up	correct
IMPX.US	WS	20201221	10.17	10.17	10.07	10.11	167056	10.11	down	down	correct
INFO.US	IHS Markit Ltd	20201221	86.79	87.325	84.98	87.19	5501076	86.5345	up	up	correct
INFY.US	Infosys Limited	20201221	15.91	15.94	15.78	15.93	4495193	15.6273	up	down	incorrect
ING.US	ING Groep N.V	20201221	8.92	9.189	8.865	9.14	5484623	8.6721	up	up	correct
INGR.US	Ingredion Incorporated	20201221	78.8	79.22	77.15	79.12	456316	76.813	up	up	correct
INN.US	Summit Hotel Properties Inc	20201221	8.91	9.13	8.7	9.06	962829	9.06	up	up	correct
INS.US	Intelligent Systems Corporation	20201221	38.76	39.83	38.61	38.9	47200	38.9	up	up	correct
INSI.US	Insight Select Income Fund	20201221	20.88	21.0323	20.7271	20.97	22376	19.8806	up	up	correct
INSP.US	Inspire Medical Systems Inc	20201221	181.88	191.17	181.88	190.63	340400	190.63	up	up	correct
INSW.US	PA	20201221	25.35	25.35	25.35	25.35	300	25.35
INT.US	World Fuel Services Corporation	20201221	29.61	30.87	29.12	30.59	556861	30.1256	up	up	correct
INVH.US	Invitation Homes Inc	20201221	28.03	28.79	27.9	28.69	3203282	28.1514	up	down	incorrect
IO.US	ION Geophysical Corporation	20201221	2.35	2.49	2.3	2.42	227300	2.42	up	down	incorrect
IP.US	International Paper Company	20201221	49.13	49.53	48.33	49.48	3462202	45.1765	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20201221	23.54	23.58	23.03	23.42	3773217	22.6425	down	down	correct
IPI.US	Intrepid Potash Inc	20201221	15.33	16.15	15.2104	16.08	72244	16.08	up	up	correct
IPOD.US	WT	20201221	4.1	4.4	3.84	4.15	120680	4.15	up	up	correct
IPOF.US	WS	20201221	11.5	11.67	11.12	11.67	3833591	11.67	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20201221	12.66	12.76	12.66	12.72	65280	12.143	up	up	correct
IQV.US	IQVIA Holdings Inc	20201221	177.31	177.97	173.87	176.75	1396710	176.75	down	down	correct
IR.US	Ingersoll Rand Inc	20201221	44.28	45.7	44.01	45.66	1579261	45.6442	up	up	correct
IRL.US	The New Ireland Fund Inc	20201221	9.99	10.0303	9.86	9.95	16778	8.1967	down	down	correct
IRM.US	Iron Mountain Incorporated	20201221	29	29.155	28.78	29.15	2584687	27.5609	up	up	correct
IRT.US	Independence Realty Trust Inc	20201221	13.03	13.35	12.88	13.3	295178	12.8687	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20201221	14.87	14.98	14.81	14.98	149476	13.8459	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20201221	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20201221	155.99	157.1	152.68	156.5	367140	156.5	up	down	incorrect
ITCB.US	Itaú Corpbanca	20201221	4.67	4.75	4.57	4.75	9300	4.75	up	up	correct
ITGR.US	Integer Holdings Corporation	20201221	79.21	81.27	78.02	81.1	253010	81.1	up	down	incorrect
ITT.US	ITT Inc	20201221	76.02	76.77	75.08	76.52	381934	75.7932	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20201221	6.1155	6.1655	6.0356	6.0756	44635762	4.8449	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20201221	200.36	204.59	198.27	203.86	1035834	199.5133	up	up	correct
IVC.US	Invacare Corporation	20201221	8.25	8.42	8.03	8.34	331706	8.34	up	up	correct
IVH.US	Ivy Funds	20201221	12.86	12.8678	12.76	12.78	92623	11.9481	down	down	correct
IVR.US	PC	20201221	23.135	23.25	23.135	23.25	14996	21.5722	up	up	correct
IVZ.US	Invesco Ltd	20201221	17.34	17.52	17.13	17.42	5363603	16.9713	up	up	correct
IX.US	ORIX Corporation	20201221	76.01	76.34	75.2	76.04	97200	74.4064	up	up	correct
J.US	Jacobs Engineering Group Inc	20201221	105.11	107.3	104.59	106.66	753440	105.9813	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20201221	6.7	6.77	6.52	6.69	117100	6.69	down	down	correct
JBGS.US	JBG SMITH Properties	20201221	29.99	31.02	29.57	30.9	629018	30.01	up	up	correct
JBL.US	Jabil Inc	20201221	41.65	42.3	41.07	42.12	1232533	41.8693	up	up	correct
JBT.US	John Bean Technologies Corporation	20201221	117.02	119.55	116.85	118.12	137016	117.7827	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20201221	13.81	13.98	13.77	13.98	38311	12.528	up	up	correct
JCI.US	Johnson Controls International plc	20201221	45.5	46.22	45.35	45.95	4485214	45.1998	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20201221	8.05	8.05	7.97	7.98	163765	7.5384	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20201221	8.53	8.62	8.5294	8.58	51226	8.1007	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20201221	23.42	23.65	23.12	23.5	1292599	22.8834	up	up	correct
JELD.US	JELD	20201221	23.24	24.22	23.13	24.11	272200	24.11	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20201221	7.49	7.49	7.35	7.39	217104	7.0525	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20201221	9.41	9.52	9.4	9.48	7071	9.0654	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20201221	8.73	8.75	8.72	8.74	224097	8.1578	up	up	correct
JGH.US	Nuveen Global High Income Fund	20201221	15.06	15.19	15.05	15.12	48936	13.9306	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20201221	9.57	9.62	9.5	9.565	61743	9.1723	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20201221	9.16	9.19	9.15	9.17	181583	9.021	up	down	incorrect
JHG.US	Janus Henderson Group plc	20201221	31.95	32.19	31.4031	32	538093	30.7659	up	down	incorrect
JHI.US	John Hancock Investors Trust	20201221	17.19	17.31	17.0987	17.19	11753	15.8846
JHS.US	John Hancock Income Securities Trust	20201221	15.67	15.67	15.6	15.64	8219	14.8569	down	up	incorrect
JHX.US	James Hardie Industries plc	20201221	28.22	28.94	28.22	28.76	24349	27.8511	up	up	correct
JILL.US	J.Jill Inc	20201221	4.2	4.5	4.2	4.4	138600	4.4	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20201221	68.41	72.75	66.52	71.31	5703432	71.31	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20201221	146.05	147.88	144.86	146.65	454550	146.65	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20201221	19.55	19.64	19.48	19.62	10446	18.7325	up	up	correct
JMIA.US	Jumia Technologies AG	20201221	41.9	44.48	41.03	41.76	13972134	41.76	down	down	correct
JMM.US	Nuveen Multi	20201221	7.09	7.1575	7.09	7.13	9074	6.8005	up	up	correct
JMP.US	JMP Group LLC	20201221	3.49	3.63	3.4501	3.59	33474	3.4744	up	up	correct
JNJ.US	Johnson & Johnson	20201221	152.01	153.41	150.05	153.02	7893359	149.2584	up	down	incorrect
JNPR.US	Juniper Networks Inc	20201221	22.31	22.51	21.985	22.49	3098573	21.8435	up	up	correct
JOE.US	The St. Joe Company	20201221	42.37	43.27	41.42	43.04	427949	42.7504	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20201221	8.91	9.02	8.91	8.94	73961	8.2934	up	down	incorrect
JP.US	Jupai Holdings Limited	20201221	1.73	1.82	1.72	1.73	24800	1.73
JPC.US	Nuveen Preferred & Income Opportunities Fund	20201221	9.3	9.34	9.29	9.32	180412	8.7248	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20201221	23.99	24	23.85	23.88	51261	22.4329	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20201221	9.51	9.57	9.48	9.54	481075	8.9633	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20201221	24.22	24.313	23.885	24.1	19675	22.7518	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20201221	6.19	6.2	6.17	6.17	791620	5.5837	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20201221	13.45	13.45	13.25	13.38	185164	12.4031	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20201221	8.63	8.65	8.62	8.62	278783	8.0427	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20201221	8.29	8.29	8.14	8.26	185548	7.704	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20201221	13.2	13.22	13.16	13.2	21975	12.3122
JT.US	Jianpu Technology Inc	20201221	2.66	2.99	2.66	2.99	206700	2.99	up	up	correct
JTA.US	Nuveen Tax	20201221	9.24	9.34	9.165	9.26	107320	8.8	up	up	correct
JTD.US	Nuveen Tax	20201221	13.75	13.77	13.53	13.71	48889	12.9704	down	down	correct
JW.US	B	20201221	44.71	44.71	44.12	44.15	1014	43.8181	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20201221	44.71	44.71	44.12	44.15	1014	43.0072	down	down	correct
JWN.US	Nordstrom Inc	20201221	29	30.21	28.71	29.93	4854044	29.93	up	up	correct
K.US	Kellogg Company	20201221	61.66	61.68	60.64	61.53	1889396	59.2853	down	down	correct
KAI.US	Kadant Inc	20201221	138.84	142.44	137.38	138.67	39011	137.8852	down	down	correct
KAMN.US	Kaman Corporation	20201221	54.38	55.71	54.23	55.58	89895	54.5878	up	up	correct
KAR.US	KAR Auction Services Inc	20201221	17.95	18.189	17.63	18.09	1091769	18.09	up	down	incorrect
KB.US	KB Financial Group Inc	20201221	40.66	40.83	40.4	40.74	134090	39.1779	up	up	correct
KBH.US	KB Home	20201221	34.5	35.61	34.04	35.04	1045985	34.5612	up	up	correct
KBR.US	KBR Inc	20201221	28.6	29.42	28.37	29.4	1064859	29.0836	up	up	correct
KEN.US	Kenon Holdings Ltd	20201221	26.97	26.97	26.6024	26.6287	889	23.9813	down	down	correct
KEP.US	Korea Electric Power Corporation	20201221	12.56	12.62	12.49	12.58	146662	12.0082	up	up	correct
KEX.US	Kirby Corporation	20201221	48.84	49.99	48.51	49.95	590399	49.95	up	up	correct
KEY.US	PK	20201221	27.78	27.915	27.72	27.915	14907	26.4865	up	up	correct
KEYS.US	Keysight Technologies Inc	20201221	126.99	127.53	125.17	126.97	1151660	126.97	down	down	correct
KF.US	The Korea Fund Inc	20201221	38.38	38.44	38.226	38.4132	3095	29.7663	up	up	correct
KFS.US	Kingsway Financial Services Inc	20201221	4.61	4.65	4.5	4.65	33700	4.65	up	up	correct
KFY.US	Korn Ferry	20201221	41.8	42.48	41.22	42.46	576393	42.1823	up	up	correct
KGC.US	Kinross Gold Corporation	20201221	7.53	7.65	7.38	7.49	21122429	7.3522	down	down	correct
KIM.US	PM	20201221	26.67	26.67	26.5607	26.63	20910	25.349	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20201221	14.34	14.3541	14.27	14.28	51232	13.2028	down	down	correct
KKR.US	PC	20201221	58.29	58.65	58.16	58.54	83959	57.2696	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20201221	41.84	42.04	41.18	41.42	1236959	40.6328	down	down	correct
KLR.US	Kaleyra Inc	20201221	8.94	9.16	8.69	8.85	72900	8.85	down	down	correct
KMB.US	Kimberly	20201221	134.5	134.81	132.24	134.24	1804883	129.7549	down	down	correct
KMI.US	Kinder Morgan Inc	20201221	13.98	14.125	13.79	13.99	20343520	13.1159	up	up	correct
KMPR.US	Kemper Corporation	20201221	76.58	76.78	75.29	76.35	159852	75.0048	down	down	correct
KMT.US	Kennametal Inc	20201221	36.21	37.56	36.07	37.54	385653	36.7562	up	up	correct
KMX.US	CarMax Inc	20201221	97.52	100.68	97.21	100.46	2899716	100.46	up	up	correct
KN.US	Knowles Corporation	20201221	17.54	17.85	17.46	17.79	365195	17.79	up	down	incorrect
KNL.US	Knoll Inc	20201221	13.79	13.94	13.18	13.57	204074	13.4953	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20201221	14.55	14.98	14.48	14.91	157917	13.3499	up	up	correct
KNX.US	Knight	20201221	41.84	42.64	41.58	42.39	2150811	42.0719	up	up	correct
KO.US	The Coca	20201221	52.68	53	51.98	52.81	14926600	51.196	up	up	correct
KODK.US	Eastman Kodak Company	20201221	9.28	9.82	9.263	9.43	3678372	9.43	up	up	correct
KOF.US	Coca	20201221	45.68	45.68	44.6822	45.24	67622	43.0648	down	down	correct
KOP.US	Koppers Holdings Inc	20201221	27	28.5	26.55	28.46	300193	28.46	up	up	correct
KOS.US	Kosmos Energy Ltd	20201221	2.08	2.27	2.02	2.24	11005900	2.24	up	up	correct
KR.US	The Kroger Co	20201221	30.65	30.8	30.35	30.8	12270039	30.1856	up	up	correct
KRA.US	Kraton Corporation	20201221	25.78	27.24	25.45	26.53	349047	26.53	up	up	correct
KRC.US	Kilroy Realty Corporation	20201221	55.31	56.68	54.9	56.39	1095372	54.6622	up	up	correct
KRG.US	Kite Realty Group Trust	20201221	14.63	14.78	14.4	14.66	422032	14.153	up	up	correct
KRO.US	Kronos Worldwide Inc	20201221	14.91	15.19	14.75	15.18	165490	14.45	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20201221	8.39	8.81	8.13	8.15	254102	7.3925	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20201221	11.2	11.28	11.2	11.26	32790	10.7751	up	up	correct
KSS.US	Kohl's Corporation	20201221	38.27	39.03	37.86	38.41	5160798	37.723	up	up	correct
KSU.US	P	20201221	31.25	31.25	31.25	31.25	0	30.4069
KT.US	KT Corporation	20201221	11.39	11.46	11.26	11.43	630769	10.8194	up	up	correct
KTB.US	Kontoor Brands Inc	20201221	41.23	41.73	40.21	40.89	375074	39.667	down	down	correct
KTF.US	DWS Municipal Income Trust	20201221	11.35	11.43	11.3	11.43	81131	10.9597	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20201221	33.75	34.02	33.75	34.02	599	31.9935	up	up	correct
KTN.US	Credit	20201221	33.92	34	33.92	34	308	31.9612	up	up	correct
KW.US	Kennedy	20201221	16.92	17.5	16.85	17.47	441378	16.7084	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20201221	243.31	256.63	243.31	256.31	144544	254.6328	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20201221	5.97	6.03	5.85	5.9	1552080	5.5426	down	down	correct
L.US	Loews Corporation	20201221	43.67	44.02	42.91	43.77	1206704	43.5708	up	up	correct
LAC.US	Lithium Americas Corp	20201221	9.25	9.36	9.03	9.36	3190586	9.36	up	up	correct
LAD.US	Lithia Motors Inc	20201221	279	287.425	277.0585	286.29	204612	285.2302	up	up	correct
LADR.US	Ladder Capital Corp	20201221	9.85	9.888	9.425	9.5	1502134	8.8369	down	down	correct
LAIX.US	LAIX Inc	20201221	1.43	1.43	1.4	1.41	48600	1.41	down	down	correct
LAZ.US	Lazard Ltd	20201221	40.52	40.71	39.63	40.2	554100	38.603	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20201221	10.1	10.79	10.01	10.5	926600	10.5	up	up	correct
LC.US	LendingClub Corporation	20201221	8.36	8.7	8.17	8.66	4410559	8.66	up	up	correct
LCI.US	Lannett Company Inc	20201221	6.4	6.52	6.28	6.37	325200	6.37	down	down	correct
LCII.US	LCI Industries	20201221	130.98	134.25	130.25	133.66	146949	130.5434	up	up	correct
LDOS.US	Leidos Holdings Inc	20201221	104.23	104.36	101.59	103.13	787236	101.6474	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20201221	25.69	25.92	25.625	25.85	64890	23.8697	up	up	correct
LEA.US	Lear Corporation	20201221	155.21	158.59	154.21	158.53	338844	156.9533	up	up	correct
LEAF.US	Leaf Group Ltd	20201221	4.51	4.63	4.41	4.51	203067	4.51
LEAP.US	WS	20201221	12.62	12.9081	12.61	12.66	41402	12.66	up	up	correct
LEG.US	Leggett & Platt Incorporated	20201221	40.96	41.25	40.0989	40.97	859193	39.5513	up	up	correct
LEJU.US	Leju Holdings Limited	20201221	2.4	2.4222	2.3	2.34	133313	2.34	down	down	correct
LEN.US	Lennar Corporation	20201221	79.63	80.7572	78.14	79.51	2936959	78.6781	down	up	incorrect
LENB.US	Lennar Corporation	20201221	63.9	64.35	62.77	63.78	49310	63.1607	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20201221	8.36	8.4	8.32	8.32	157537	7.9409	down	down	correct
LEVI.US	Levi Strauss & Co	20201221	21.1	21.665	21.01	21.53	1091619	21.3145	up	up	correct
LFC.US	China Life Insurance Company Limited	20201221	10.97	10.98	10.79	10.86	237239	10.318	down	down	correct
LFG.US	Archaea Energy Inc	20201221	10.58	10.67	10.3198	10.41	23630	10.41	down	down	correct
LGC.US	U	20201221	2.44	2.44	2.44	2.44	0	2.44
LGF.US	B	20201221	8.38	8.53	8.275	8.41	666844	8.41	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20201221	9.04	9.28	9.01	9.13	1181255	9.13	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20201221	17.77	17.7706	17.45	17.71	44991	16.0413	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20201221	202.49	205.07	201.1001	204.92	585614	204.92	up	up	correct
LHX.US	L3Harris Technologies Inc	20201221	184.33	186.5	183.32	185.04	1690851	181.5501	up	up	correct
LII.US	Lennox International Inc	20201221	274.36	279.28	274.36	277.36	322917	274.3089	up	up	correct
LIN.US	Linde plc	20201221	250	255.025	247.5	254.17	1716228	250.5054	up	up	correct
LINX.US	Linx S.A	20201221	7.19	7.35	7.1	7.1	44600	6.9958	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20201221	2.52	2.67	2.48	2.5	489500	2.5	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20201221	32.22	34.38	31.84	33.49	440533	33.49	up	up	correct
LLY.US	Eli Lilly and Company	20201221	168.88	169	165.8	168.78	3656017	166.2643	down	down	correct
LMND.US	Lemonade Inc	20201221	104	111.09	100.25	109.07	2848100	109.07	up	up	correct
LMT.US	Lockheed Martin Corporation	20201221	353.16	353.94	346.6	349.35	2128723	339.0864	down	down	correct
LNC.US	Lincoln National Corporation	20201221	48.15	48.77	47.25	48.43	1115498	47.1084	up	up	correct
LND.US	BrasilAgro	20201221	5.02	5.02	4.9	5	8388	4.6042	down	down	correct
LNN.US	Lindsay Corporation	20201221	122.92	125.88	122.92	125.45	153297	124.4417	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20201221	6.18	6.18	5.945	6.05	173800	6.05	down	down	correct
LOW.US	Lowe's Companies Inc	20201221	162.02	165.8636	161.27	164.33	5153058	162.0092	up	up	correct
LPG.US	Dorian LPG Ltd	20201221	11.08	11.25	10.72	11.25	440064	10.3912	up	up	correct
LPI.US	Laredo Petroleum Inc	20201221	18.59	20.07	18.51	20.02	663162	20.02	up	up	correct
LPL.US	LG Display Co. Ltd	20201221	7.92	8.02	7.9	8.01	393801	8.01	up	up	correct
LPX.US	Louisiana	20201221	37.48	38.42	37.1801	38.21	1243874	37.7595	up	up	correct
LRN.US	Stride Inc	20201221	22.55	22.93	21.85	22.72	996213	22.72	up	up	correct
LSI.US	Life Storage Inc	20201221	114.87	118.04	114.85	117.54	509484	75.9476	up	up	correct
LSPD.US	Lightspeed POS Inc	20201221	55.45	60.8	54.87	60.62	703800	60.62	up	up	correct
LTC.US	LTC Properties Inc	20201221	39.14	39.4876	38.76	39.11	254617	36.6271	down	down	correct
LTHM.US	Livent Corporation	20201221	16.36	18.04	16.33	17.9	2807500	17.9	up	up	correct
LU.US	Lufax Holding Ltd	20201221	14.9	15.17	14.71	14.76	7404458	14.76	down	down	correct
LUB.US	Luby's Inc	20201221	2.74	2.84	2.74	2.82	18107	1.7163	up	up	correct
LUMN.US	Lumen Technologies Inc	20201221	10.03	10.05	9.82	9.92	17636740	9.3673	down	down	correct
LUV.US	Southwest Airlines Co	20201221	44.76	46.13	44.45	45.8	7656946	45.8	up	up	correct
LVS.US	Las Vegas Sands Corp	20201221	55.68	57.45	55.215	56.88	3325949	56.88	up	up	correct
LW.US	Lamb Weston Holdings Inc	20201221	77.01	77.63	75.625	77.47	719879	76.4187	up	up	correct
LXFR.US	Luxfer Holdings PLC	20201221	16.02	16.14	15.16	15.77	91069	15.3814	down	up	incorrect
LXP.US	PC	20201221	58.74	58.77	58.74	58.77	470	55.6492	up	down	incorrect
LXU.US	LSB Industries Inc	20201221	2.8	2.871	2.74	2.77	142541	2.1308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20201221	88.52	90.5725	87.91	90.39	1448126	87.6482	up	up	correct
LYG.US	Lloyds Banking Group plc	20201221	1.72	1.82	1.72	1.8	14466400	1.7495	up	up	correct
LYV.US	Live Nation Entertainment Inc	20201221	70.9	73.08	70.32	72.18	2453193	72.18	up	up	correct
LZB.US	La	20201221	38.96	39.76	38.86	39.44	333527	38.7961	up	up	correct
M.US	Macy's Inc	20201221	10.31	10.7	10.22	10.46	20730576	10.3232	up	up	correct
MA.US	Mastercard Incorporated	20201221	333.21	336.15	327.24	334.37	3642516	332.7378	up	up	correct
MAA.US	PI	20201221	66.52	66.52	65.53	65.53	655	61.3133	down	down	correct
MAC.US	The Macerich Company	20201221	9.97	10.73	9.91	10.54	5333862	10.1311	up	up	correct
MAIN.US	Main Street Capital Corporation	20201221	31.07	31.78	30.85	31.32	422346	29.3697	up	up	correct
MAN.US	ManpowerGroup Inc	20201221	90.95	91.19	87.81	90.97	431972	88.8238	up	up	correct
MANU.US	Manchester United plc	20201221	16.35	16.42	16.13	16.28	105329	16.0875	down	down	correct
MAS.US	Masco Corporation	20201221	54.93	55.98	54.42	55.77	2062001	55.0072	up	down	incorrect
MATX.US	Matson Inc	20201221	57	57.73	56.705	57.31	176914	56.4823	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20201221	11.5	11.5	11.44	11.46	104407	10.9379	down	down	correct
MAX.US	MediaAlpha Inc	20201221	38.53	41.1	37.7	41.01	225745	41.01	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20201221	32.64	34.64	32.3659	34.08	1019176	34.04	up	down	incorrect
MBI.US	MBIA Inc	20201221	6.87	6.92	6.6	6.74	708100	6.74	down	up	incorrect
MBSC.US	UN	20201221	13.92	13.99	13	13.5	69625	13.5	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20201221	8.74	8.855	8.72	8.76	3181609	7.8461	up	up	correct
MC.US	Moelis & Company	20201221	44.13	45.53	44	45.44	506316	40.7593	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20201221	14.76	14.89	14.75	14.89	41327	14.2722	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20201221	35.01	35.29	34.68	34.9	21300	34.9	down	down	correct
MCD.US	McDonald's Corporation	20201221	210.62	212.55	208.01	211.67	4342480	206.9321	up	up	correct
MCI.US	Barings Corporate Investors	20201221	13.11	13.4499	13.11	13.12	46862	12.2869	up	down	incorrect
MCK.US	McKesson Corporation	20201221	171.1	171.69	169.2	171.42	956454	169.8687	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20201221	6.63	6.63	6.5851	6.62	67801	6.054	down	down	correct
MCO.US	Moody's Corporation	20201221	281.22	281.7499	273.74	278.86	898226	276.7968	down	down	correct
MCR.US	MFS Charter Income Trust	20201221	8.45	8.45	8.4	8.41	72152	7.7632	down	up	incorrect
MCS.US	The Marcus Corporation	20201221	12.21	12.525	11.95	12.29	660466	12.29	up	up	correct
MCY.US	Mercury General Corporation	20201221	51.11	51.6625	50.4	51.62	300357	49.409	up	up	correct
MD.US	MEDNAX Inc	20201221	23.37	24.2	22.92	24.19	1123285	24.19	up	up	correct
MDC.US	M.D.C. Holdings Inc	20201221	49.78	51.13	49	50.68	560453	45.5045	up	up	correct
MDLA.US	Medallia Inc	20201221	34.91	35.47	33.98	34.26	1413000	34.26	down	down	correct
MDLQ.US	Medley LLC	20201221	7.45	7.76	7.34	7.5	14428	7.1137	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20201221	6.95	7.32	6.93	7.1	11535	6.7647	up	up	correct
MDP.US	Meredith Corporation	20201221	18.36	18.92	18.22	18.63	356200	18.63	up	up	correct
MDT.US	Medtronic plc	20201221	114.7	114.955	112.65	114.45	4308618	112.0384	down	down	correct
MDU.US	MDU Resources Group Inc	20201221	25.39	25.45	24.77	25.04	1085394	24.3559	down	down	correct
MEC.US	Mayville Engineering Company Inc	20201221	12.08	12.65	12.08	12.56	22900	12.56	up	up	correct
MED.US	Medifast Inc	20201221	196.26	198.87	193.325	195.18	119352	190.3682	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20201221	31.01	31.97	30.05	31.85	376739	31.85	up	up	correct
MEI.US	Methode Electronics Inc	20201221	37.18	37.59	36.79	37.14	223056	36.7189	down	down	correct
MER.US	PK	20201221	26.42	26.6	26.375	26.56	36408	26.56	up	up	correct
MET.US	PF	20201221	27.3	27.4	27.26	27.34	118650	26.1193	up	up	correct
MFA.US	PC	20201221	20.75	20.86	20.64	20.745	24884	19.334	down	down	correct
MFC.US	Manulife Financial Corporation	20201221	17.09	17.375	16.9	17.3	2547342	16.5068	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20201221	2.54	2.56	2.53	2.54	430892	2.4831
MFGP.US	Micro Focus International plc	20201221	5.55	5.765	5.52	5.75	1113585	5.5281	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20201221	13.95	13.9899	13.85	13.88	38370	13.3371	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20201221	6.55	6.59	6.55	6.55	50829	6.2738
MFO.US	MFA Financial Inc. SR NT 42	20201221	25.22	25.44	25.22	25.28	4400	25.28	up	up	correct
MFV.US	MFS Special Value Trust	20201221	5.8833	5.8833	5.75	5.8622	12081	5.392	down	down	correct
MG.US	Mistras Group Inc	20201221	7.45	7.4799	6.87	7.39	258366	7.39	down	down	correct
MGA.US	Magna International Inc	20201221	62.69	63.82	62.02	63.74	775698	62.5088	up	up	correct
MGF.US	MFS Government Markets Income Trust	20201221	4.59	4.59	4.55	4.55	168014	4.3799	down	down	correct
MGM.US	MGM Resorts International	20201221	30.35	31	29.95	30.49	8974042	30.4827	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20201221	31.84	32.03	31.5001	31.67	617099	29.8669	down	down	correct
MGR.US	Affiliated Managers Group Inc	20201221	27.98	28.08	27.9448	27.99	35527	26.5428	up	up	correct
MGRB.US	MGRB	20201221	26.86	26.86	26.71	26.75	21000	25.8242	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20201221	20.5	20.56	20.07	20.38	46992	19.3642	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20201221	7.04	7.49	7.01	7.35	1430609	7.3092	up	up	correct
MH.US	PD	20201221	10.42	10.5	10.24	10.5	5979	10.5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20201221	15.99	16.08	15.98	16.06	11300	15.3669	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20201221	7.47	7.55	7.47	7.5	54272	7.2416	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20201221	12.09	12.1734	12.05	12.05	102378	11.5422	down	down	correct
MHK.US	Mohawk Industries Inc	20201221	135.01	137.54	134.164	136.6	574456	136.6	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20201221	20.74	20.8	20.66	20.77	3100	20.77	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20201221	13.83	13.853	13.78	13.84	40811	13.228	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20201221	22.4472	22.5	22.41	22.4723	6967	20.7007	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20201221	36.3	37.06	35.99	36.3	679400	2.1503
MIN.US	MFS Intermediate Income Trust	20201221	3.81	3.82	3.73	3.75	422648	3.4517	down	up	incorrect
MIR.US	Mirion Technologies Inc	20201221	10.5	10.54	10.47	10.5	475807	10.5
MITT.US	PC	20201221	19.79	19.85	19.45	19.45	55856	17.9038	down	down	correct
MIXT.US	MiX Telematics Limited	20201221	11.81	11.8865	11.47	11.85	38998	11.6217	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20201221	14.47	14.48	14.37	14.41	36709	13.7872	down	down	correct
MKC.US	V	20201221	92.25	92.75	92.25	92.75	800	91.3226	up	up	correct
MKL.US	Markel Corporation	20201221	988.01	990.6	965.49	988.5	64200	988.5	up	up	correct
ML.US	MoneyLion Inc	20201221	10.25	10.3	10.18	10.28	298524	10.28	up	up	correct
MLI.US	Mueller Industries Inc	20201221	34.57	35.42	34.395	34.53	252415	34.1497	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20201221	270.72	278.85	269.08	275.67	453475	273.9418	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20201221	11.25	11.43	10.95	11.04	21000	11.04	down	down	correct
MLR.US	Miller Industries Inc	20201221	35.68	36.04	35.26	35.65	49278	34.9941	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20201221	115.62	116.05	112.54	115.05	1491054	113.3238	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20201221	21.48	21.6092	21.45	21.55	46386	20.575	up	up	correct
MMI.US	Marcus & Millichap Inc	20201221	36.85	37.29	36.13	36.99	79610	36.99	up	up	correct
MMM.US	3M Company	20201221	173.61	176.125	173.0338	175.66	1704598	170.2558	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20201221	43.16	43.7	42.81	43.25	2046111	39.5826	up	up	correct
MMS.US	Maximus Inc	20201221	72.3	73.22	71.04	72.48	519392	71.5245	up	up	correct
MMT.US	MFS Multimarket Income Trust	20201221	6.13	6.13	6.03	6.04	128159	5.6317	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20201221	12.74	12.83	12.74	12.78	94002	12.2584	up	up	correct
MN.US	Manning & Napier Inc	20201221	5.74	5.75	5.5633	5.72	42361	5.6532	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20201221	14.87	14.9331	14.87	14.89	7993	14.2372	up	up	correct
MNR.US	PC	20201221	24.92	24.92	24.82	24.88	103006	23.417	down	down	correct
MNRL.US	Brigham Minerals Inc	20201221	10.93	11.224	10.77	10.89	393800	10.118	down	down	correct
MNSO.US	MINISO Group Holding Limited	20201221	23.99	28.799	23.83	27.85	2623800	27.5241	up	down	incorrect
MO.US	Altria Group Inc	20201221	43.11	43.18	42.58	42.94	10118617	39.1648	down	down	correct
MOD.US	Modine Manufacturing Company	20201221	11.83	12.19	11.73	12.11	546707	12.11	up	up	correct
MODN.US	Model N Inc	20201221	36.68	36.77	35.43	36.13	525085	36.13	down	down	correct
MOG.US	A	20201221	78.19	79.13	76.17	78.2	165038	77.2301	up	down	incorrect
MOGU.US	MOGU Inc	20201221	2.39	2.39	2.3	2.35	61378	2.35	down	down	correct
MOH.US	Molina Healthcare Inc	20201221	198.29	202.42	196.08	202.16	215592	202.16	up	up	correct
MOS.US	The Mosaic Company	20201221	22.8	23.3	22.59	23.14	3673372	22.9527	up	up	correct
MOV.US	Movado Group Inc	20201221	17.53	17.66	16.74	17.33	260964	16.8082	down	down	correct
MP.US	WS	20201221	32.25	37	31.9	35.72	6748775	35.72	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20201221	14.56	14.56	14.4791	14.55	15943	13.9458	down	down	correct
MPC.US	Marathon Petroleum Corporation	20201221	39	40.29	38.3	39.75	6302479	38.1979	up	up	correct
MPLN.US	WS	20201221	9.16	9.45	8.92	9.43	9658681	9.43	up	up	correct
MPLX.US	MPLX LP	20201221	22.33	22.53	21.25	22.12	5082618	19.6408	down	up	incorrect
MPV.US	Barings Participation Investors	20201221	12.11	12.2	12.0002	12.075	10367	11.3731	down	down	correct
MPW.US	Medical Properties Trust Inc	20201221	20.9	21.09	20.7	20.95	3507009	19.876	up	up	correct
MPX.US	Marine Products Corporation	20201221	15.63	16.03	15.21	16.01	38503	15.5507	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20201221	13.73	13.82	13.7	13.73	49521	13.1271
MQY.US	BlackRock MuniYield Quality Fund Inc	20201221	16.43	16.61	16.385	16.5	44561	15.7217	up	up	correct
MRC.US	MRC Global Inc	20201221	6.45	6.56	6.325	6.5	474869	6.5	up	down	incorrect
MRK.US	Merck & Co. Inc	20201221	78.7401	79.2697	77.6759	79.2297	10630520	72.9516	up	up	correct
MRO.US	Marathon Oil Corporation	20201221	6.35	6.67	6.2717	6.55	24156369	6.4557	up	up	correct
MS.US	PL	20201221	26.77	26.83	26.66	26.82	66046	25.6261	up	down	incorrect
MSA.US	MSA Safety Incorporated	20201221	146.22	149.015	144.83	148.28	141815	146.6918	up	down	incorrect
MSB.US	Mesabi Trust	20201221	28.18	29.03	28.04	29	45379	26.3516	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20201221	13.71	13.71	13.71	13.71	200	13.71
MSCI.US	MSCI Inc	20201221	438.62	442.38	427.34	435.04	328666	432.1205	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20201221	9.1	9.15	9.04	9.12	94090	8.6825	up	up	correct
MSGE.US	W	20201221	81.21	82.25	79.91	81.34	517619	81.34	up	down	incorrect
MSGS.US	W	20201221	175	178	173.05	176.92	242139	176.92	up	up	correct
MSI.US	Motorola Solutions Inc	20201221	167.53	168.36	163.16	165.22	954219	163.0402	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20201221	84.27	86.08	84.09	85.91	221262	83.0099	up	up	correct
MSP.US	Datto Holding Corp	20201221	28	28.36	27.2467	28.21	490812	28.21	up	up	correct
MT.US	ArcelorMittal	20201221	22.3	23.165	22.27	23	4352704	22.787	up	up	correct
MTB.US	M&T Bank Corporation	20201221	123.22	124.33	119.89	124.04	1389203	120.41	up	up	correct
MTCN.US	Arcelormittal	20201221	54.05	55.5	53.9	55.31	8300	55.31	up	down	incorrect
MTD.US	Mettler	20201221	1122.24	1139.22	1100.14	1135.33	137171	1135.33	up	up	correct
MTDR.US	Matador Resources Company	20201221	11.33	12.13	11.24	11.93	2502110	11.8835	up	up	correct
MTG.US	MGIC Investment Corporation	20201221	12.2	12.585	12.1	12.56	3313314	12.3141	up	up	correct
MTH.US	Meritage Homes Corporation	20201221	85.75	87.175	84.51	86.26	584564	86.26	up	down	incorrect
MTL.US	P	20201221	0.4777	0.4777	0.421	0.4251	373712	0.4251	down	up	incorrect
MTN.US	Vail Resorts Inc	20201221	270.57	273.72	267	270.72	419487	269.3221	up	down	incorrect
MTOR.US	Meritor Inc	20201221	27.58	28.4199	27.45	28.13	321483	28.13	up	up	correct
MTR.US	Mesa Royalty Trust	20201221	4	4.05	3.96	3.96	8798	3.7612	down	down	correct
MTRN.US	Materion Corporation	20201221	60.73	61.52	60.32	61.42	63952	61.0405	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20201221	20.68	20.79	20.68	20.7	27817	20.5086	up	up	correct
MTW.US	The Manitowoc Company Inc	20201221	13.16	13.41	12.83	13.32	479582	13.32	up	up	correct
MTX.US	Minerals Technologies Inc	20201221	58.89	60.71	58.89	60.63	195540	60.4701	up	down	incorrect
MTZ.US	MasTec Inc	20201221	65.71	67.53	65.1775	67.05	746842	67.05	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20201221	14.39	14.46	14.38	14.43	53448	13.7506	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20201221	14.71	14.75	14.65	14.75	54153	14.1386	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20201221	13.06	13.16	13.06	13.13	38943	12.5601	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20201221	4.36	4.4	4.34	4.38	1966320	4.38	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20201221	14.85	14.93	14.85	14.9	36456	14.6702	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20201221	14.64	14.82	14.64	14.82	79928	14.209	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20201221	14.3	14.37	14.3	14.3371	21215	13.6503	up	up	correct
MUR.US	Murphy Oil Corporation	20201221	11.41	11.98	11.15	11.79	4625449	11.4928	up	up	correct
MUSA.US	Murphy USA Inc	20201221	131.76	131.965	128.4	129.33	285112	128.4111	down	down	correct
MUX.US	McEwen Mining Inc	20201221	1.022	1.04	1.01	1.01	2381300	1.01	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20201221	9.07	9.1	8.99	9.02	119473	8.6457	down	down	correct
MVO.US	MV Oil Trust	20201221	2.98	3.0014	2.91	2.96	77193	2.5706	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20201221	14.43	14.6	14.3946	14.46	50701	13.8209	up	down	incorrect
MWA.US	Mueller Water Products Inc	20201221	11.82	11.97	11.73	11.77	1466325	11.5966	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20201221	12.95	13.063	12.75	12.85	177281	12.85	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20201221	9.62	9.63	9.62	9.63	500	9.63	up	down	incorrect
MXF.US	The Mexico Fund Inc	20201221	13.33	13.45	13.26	13.38	20425	13.065	up	down	incorrect
MXL.US	MaxLinear Inc	20201221	33.01	34.77	32.59	34.57	619291	34.57	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20201221	14.45	14.58	14.43	14.52	28398	13.9182	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20201221	14.13	14.17	14.05	14.15	67865	13.5293	up	up	correct
MYE.US	Myers Industries Inc	20201221	19.01	19.2	18.77	19.18	142054	18.6791	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20201221	14.12	14.13	14	14	137878	13.4202	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20201221	14.09	14.21	14.09	14.14	76712	13.4693	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20201221	13.07	13.1889	13.04	13.14	83191	12.5693	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20201221	24.03	24.5	22.51	23.96	1205017	23.96	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20201221	15.02	15.04	14.9972	15.02	183684	14.3977
NAD.US	Nuveen Quality Municipal Income Fund	20201221	15.02	15.05	14.91	14.91	669125	14.2451	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20201221	14.2	14.2	14.1	14.13	24951	13.5493	down	down	correct
NAT.US	Nordic American Tankers Limited	20201221	3.15	3.19	3.09	3.17	3247510	3.1035	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20201221	15.12	15.1399	15.07	15.07	9285	14.505	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20201221	23.07	23.37	23.07	23.37	38843	22.1347	up	up	correct
NBHC.US	National Bank Holdings Corporation	20201221	32.79	33.01	32.19	32.62	105123	31.9209	down	down	correct
NBR.US	Nabors Industries Ltd	20201221	58.44	62.25	58.44	60.7	349989	60.7	up	up	correct
NC.US	NACCO Industries Inc	20201221	28.63	28.63	27.0001	27.83	16262	27.0124	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20201221	10.5	10.69	10.47	10.62	39273	10.3226	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20201221	23.62	24.9	23.45	24.78	22591430	24.78	up	up	correct
NCR.US	NCR Corporation	20201221	33.34	34.9	33.24	34.66	1817068	34.66	up	down	incorrect
NCV.US	PA	20201221	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20201221	26.2	26.28	26.2	26.25	1412	26.25	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20201221	15.4	15.4	15.14	15.3	116700	14.4583	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20201221	13.31	13.345	13.07	13.165	24668	12.7721	down	up	incorrect
NEA.US	Nuveen AMT	20201221	14.84	14.8531	14.72	14.76	670124	14.1212	down	down	correct
NEE.US	PP	20201221	49.94	49.94	48.495	49.27	25331	49.27	down	down	correct
NEM.US	Newmont Corporation	20201221	60.61	61.24	60.01	60.72	4843199	58.5449	up	up	correct
NEP.US	NextEra Energy Partners LP	20201221	63.78	65.55	63.17	65.3	667651	63.2252	up	down	incorrect
NET.US	Cloudflare Inc	20201221	85.33	87.2	82.96	86.21	6874700	86.21	up	down	incorrect
NETI.US	Eneti Inc	20201221	17.15	17.15	14.615	15.7	664488	15.5914	down	down	correct
NEU.US	NewMarket Corporation	20201221	395.9	399	392.18	393.67	33646	384.6186	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20201221	15.26	15.43	15.25	15.43	35613	14.7442	up	up	correct
NEW.US	Puxin Limited	20201221	6.71	6.8	6.52	6.7	103400	6.7	down	down	correct
NEWR.US	New Relic Inc	20201221	68.77	69.64	68.17	68.83	439049	68.83	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20201221	3.23	3.515	3.17	3.45	2392000	3.45	up	up	correct
NEXA.US	Nexa Resources S.A	20201221	7.4	8.2	7.4	8.19	35396	7.986	up	up	correct
NFG.US	National Fuel Gas Company	20201221	42.23	42.48	41	41.52	623750	40.0271	down	down	correct
NFH.US	WS	20201221	8.32	8.4	8.25	8.32	37648	8.32
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20201221	13.22	13.25	13.09	13.24	200069	12.4639	up	up	correct
NGG.US	National Grid plc	20201221	56.52	57.18	55.96	57.14	397037	54.2592	up	up	correct
NGL.US	PC	20201221	13.46	14.49	13.4	13.94	42407	13.323	up	up	correct
NGS.US	Natural Gas Services Group Inc	20201221	9.88	10.09	9.8	9.92	64700	9.92	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20201221	12.74	12.8014	12.33	12.55	102805	12.3386	down	down	correct
NGVT.US	Ingevity Corporation	20201221	70.13	72.73	69.09	72.17	250400	72.17	up	up	correct
NHI.US	National Health Investors Inc	20201221	69.3	70.05	68.38	69.34	324793	65.2709	up	up	correct
NI.US	PB	20201221	28.17	28.52	28.17	28.52	20585	26.8927	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20201221	13.65	13.76	13.63	13.75	49473	13.2469	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20201221	27.6	27.9496	27.5	27.88	72417	24.9927	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20201221	10.46	10.65	10.46	10.58	33800	10.3012	up	up	correct
NINE.US	Nine Energy Service Inc	20201221	2.59	2.7899	2.5	2.77	211631	2.77	up	up	correct
NIO.US	NIO Inc	20201221	45.63	49.49	45.02	48.95	132558100	48.95	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20201221	14.45	14.51	14.4	14.44	9008	13.9584	down	down	correct
NJR.US	New Jersey Resources Corporation	20201221	33.99	34.1	32.48	33.54	582927	32.3916	down	down	correct
NKE.US	NIKE Inc	20201221	144.82	147.95	142.51	144.02	16111271	142.9451	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20201221	12.81	12.87	12.8	12.81	21521	12.3098
NKX.US	Nuveen California AMT	20201221	15.52	15.81	15.49	15.7	104471	15.0611	up	up	correct
NL.US	NL Industries Inc	20201221	4.64	4.64	4.51	4.6	20228	4.44	down	down	correct
NLS.US	Nautilus Inc	20201221	18.81	19.64	18.7	19.5	1831199	19.5	up	up	correct
NLSN.US	Nielsen Holdings plc	20201221	19.6	19.86	19.285	19.73	3560548	19.5341	up	down	incorrect
NLY.US	PI	20201221	25.03	25.2499	24.86	25.12	71354	23.908	up	up	correct
NM.US	PH	20201221	5.99	5.99	5.61	5.7	897	5.7	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20201221	12.74	12.82	12.72	12.78	705500	12.1616	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20201221	0.593	0.593	0.5095	0.55	50972	5.5	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20201221	11.08	11.14	11.078	11.13	16863	10.7824	up	up	correct
NMK.US	PC	20201221	104.43	105.95	104.43	105.94	100	102.0398	up	up	correct
NMM.US	Navios Maritime Partners L.P	20201221	9.4	9.4522	8.76	9.4	283385	9.3213
NMPRG.US	Navios Maritime Holdings Inc	20201221	6.37	6.37	6.37	6.37	748	6.37
NMPRH.US	Navios Maritime Holdings Inc	20201221	5.99	5.99	5.61	5.7	897	5.7	down	down	correct
NMR.US	Nomura Holdings Inc	20201221	5.09	5.13	5.04	5.13	143522	5.0064	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20201221	14.72	14.72	14.6802	14.71	7123	14.1261	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20201221	14.38	14.41	14.35	14.41	9386	13.8992	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20201221	13.99	14.04	13.96	14.03	201138	13.3241	up	up	correct
NNI.US	Nelnet Inc	20201221	68.23	68.9958	67.51	68.86	52430	68.0671	up	up	correct
NNN.US	National Retail Properties Inc	20201221	39.95	40.26	39.2999	40.19	1243353	38.3597	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20201221	10.05	10.11	9.987	10.1	9986	6.3191	up	up	correct
NOA.US	North American Construction Group Ltd	20201221	9.55	9.68	9.35	9.4	62983	9.3099	down	down	correct
NOAH.US	Noah Holdings Limited	20201221	41.52	42.5	41.1035	41.77	291540	41.77	up	up	correct
NOC.US	Northrop Grumman Corporation	20201221	299.03	299.91	292.76	297.61	1428990	293.6629	down	up	incorrect
NOK.US	Nokia Corporation	20201221	3.87	3.9188	3.83	3.9	26116619	3.9	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20201221	14	14	14	14	540	13.5147
NOMD.US	Nomad Foods Limited	20201221	24.89	25.07	24.63	25.07	1573909	25.07	up	up	correct
NOV.US	NOV Inc	20201221	13	13.51	12.83	13.3	4709014	13.2433	up	up	correct
NOVA.US	Sunnova Energy International Inc	20201221	41.25	46.43	40.76	46.08	2127400	46.08	up	down	incorrect
NOW.US	ServiceNow Inc	20201221	558.02	562.45	542.7	550.82	1642674	550.82	down	down	correct
NP.US	Neenah Inc	20201221	55.03	55.4655	53.77	54.54	223858	52.6495	down	down	correct
NPK.US	National Presto Industries Inc	20201221	88.24	88.68	87.24	87.82	16189	82.9721	down	down	correct
NPO.US	EnPro Industries Inc	20201221	74.28	75.29	73.555	75.11	108938	74.2321	up	up	correct
NPTN.US	NeoPhotonics Corporation	20201221	8.73	8.81	8.57	8.75	515141	8.75	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20201221	15.78	16.1	15.7699	15.9	15101	15.3441	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20201221	14.06	14.115	14.06	14.06	34094	13.4371
NR.US	Newpark Resources Inc	20201221	1.98	2	1.86	1.99	997600	1.99	up	up	correct
NREF.US	PA	20201221	25.63	25.727	25.52	25.727	5001	24.1931	up	up	correct
NRG.US	NRG Energy Inc	20201221	33.3	33.71	33.09	33.7	2291925	32.6156	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20201221	8.2	8.264	8.02	8.19	427503	7.7345	down	down	correct
NRK.US	Nuveen New York AMT	20201221	13.34	13.39	13.321	13.38	215687	12.8362	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20201221	14.21	14.34	13.99	14.3	9014	13.1291	up	up	correct
NRT.US	North European Oil Royalty Trust	20201221	2.86	2.9	2.825	2.85	64561	2.6568	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20201221	27.82	28.51	27.79	28.295	26200	26.896	up	down	incorrect
NRZ.US	PC	20201221	20.66	20.9	20.36	20.74	131309	19.3323	up	up	correct
NS.US	PC	20201221	21.78	21.877	21.55	21.8	13785	19.8762	up	up	correct
NSA.US	PA	20201221	34.41	35.35	34.06	35.29	210205	34.2673	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20201221	228.24	231.64	226.09	230.14	891623	226.5837	up	up	correct
NSCO.US	WS	20201221	6.13	6.24	5.94	6.2	120376	6.2	up	up	correct
NSH.US	WS	20201221	110	114.8	106	110	228	110
NSL.US	Nuveen Senior Income Fund	20201221	5.16	5.18	5.12	5.15	126476	4.8033	down	down	correct
NSP.US	Insperity Inc	20201221	85.5	87.12	82.86	86.68	267345	83.7457	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20201221	30.7	30.7	30.04	30.69	140090	29.2456	down	down	correct
NTCO.US	Natura &Co Holding S.A	20201221	19.36	19.58	19.21	19.33	344700	19.33	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20201221	21.51	21.5486	20.81	21.35	51481	20.152	down	down	correct
NTP.US	Nam Tai Property Inc	20201221	4.8	4.86	4.7	4.75	95100	4.75	down	down	correct
NTR.US	Nutrien Ltd	20201221	46.89	47.78	46.5485	47.68	1089618	46.1439	up	down	incorrect
NTST.US	NETSTREIT Corp	20201221	18.3	18.57	17.76	18.28	373925	17.6163	down	down	correct
NTZ.US	Natuzzi S.p.A	20201221	11.75	12.39	11.26	12.18	62500	12.18	up	up	correct
NUE.US	Nucor Corporation	20201221	53	54.23	52.771	54.14	1450320	53.0057	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20201221	15.58	15.58	15.4564	15.51	19385	14.9301	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20201221	51.67	52.42	50.36	52.05	327256	50.538	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20201221	11.01	11.14	10.99	11.13	281371	10.7866	up	up	correct
NUW.US	Nuveen AMT	20201221	16.33	16.48	16.3105	16.43	25981	15.8353	up	up	correct
NVG.US	Nuveen AMT	20201221	16.4	16.445	16.35	16.43	357164	15.6552	up	up	correct
NVGS.US	Navigator Holdings Ltd	20201221	10.91	11.39	10.76	10.94	243473	10.94	up	up	correct
NVR.US	NVR Inc	20201221	4155.6299	4268.02	4123.6001	4224.6401	20500	4224.6401	up	up	correct
NVRO.US	Nevro Corp	20201221	178.01	181.84	175.95	180.08	260870	180.08	up	down	incorrect
NVS.US	Novartis AG	20201221	88.27	88.72	87.41	88.46	3298718	85.0473	up	up	correct
NVST.US	Envista Holdings Corporation	20201221	32	32.56	31.39	32.52	563500	32.52	up	up	correct
NVT.US	nVent Electric plc	20201221	22.64	22.89	22.17	22.74	763738	22.1967	up	down	incorrect
NVTA.US	Invitae Corporation	20201221	47.05	50.64	46.36	50	7517131	50	up	up	correct
NWG.US	NatWest Group plc	20201221	3.98	4.145	3.97	4.1	1890846	3.981	up	up	correct
NWN.US	Northwest Natural Holding Company	20201221	48.31	48.51	44.29	44.81	364770	43.1045	down	down	correct
NX.US	Quanex Building Products Corporation	20201221	22.35	22.56	21.98	22.46	142257	22.1668	up	up	correct
NXC.US	Nuveen California Select Tax	20201221	15.97	16.04	15.9249	15.9249	7740	15.4097	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20201221	14.24	14.3	14.19	14.23	50900	13.5845	down	down	correct
NXN.US	Nuveen New York Select Tax	20201221	13.76	13.76	13.55	13.6308	6164	13.2269	down	down	correct
NXP.US	Nuveen Select Tax	20201221	17.09	17.289	17.0533	17.2	19258	16.6681	up	up	correct
NXQ.US	Nuveen Select Tax	20201221	15.52	15.6	15.51	15.57	26807	15.0742	up	up	correct
NXR.US	Nuveen Select Tax	20201221	16.7	16.92	16.7	16.85	9829	16.2822	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20201221	41.17	41.69	40.53	41.54	131426	40.5537	up	up	correct
NYC.US	New York City REIT Inc	20201221	8.96	9.2	8.21	8.21	55949	7.9564	down	down	correct
NYCB.US	PU	20201221	46.57	46.78	46.46	46.6	26340	46.6	up	up	correct
NYT.US	The New York Times Company	20201221	48.66	49.1	48.27	48.52	934861	48.248	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20201221	15.7	15.81	15.68	15.79	233006	15.0643	up	up	correct
O.US	Realty Income Corporation	20201221	59.28	59.78	58.7126	59.77	2878452	57.2803	up	up	correct
OACB.US	WS	20201221	10.34	10.51	10.3101	10.37	52740	10.37	up	up	correct
OAK.US	PB	20201221	27.6598	27.975	27.4	27.91	16803	26.2519	up	up	correct
OC.US	Owens Corning	20201221	75.49	77.81	75.49	77.55	741185	76.6051	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20201221	22	23	21.8	22.96	706900	22.96	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20201221	26.2	27.05	26	26.32	34200	26.32	up	up	correct
ODC.US	Oil	20201221	36.15	36.38	35.53	35.58	20748	34.538	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20201221	15.84	15.98	15.4	15.52	267322	15.52	down	down	correct
OFC.US	Corporate Office Properties Trust	20201221	25.31	25.65	25.11	25.6	452734	24.5765	up	up	correct
OFG.US	OFG Bancorp	20201221	17.51	17.77	17.15	17.46	137765	17.1847	down	down	correct
OGE.US	OGE Energy Corp	20201221	30.75	31	30.19	30.49	1083607	29.0268	down	down	correct
OGS.US	ONE Gas Inc	20201221	77.06	77.63	74.74	75.68	302761	73.3061	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20201221	36.71	37.3	36.38	37.1	1154327	34.3702	up	up	correct
OI.US	O	20201221	11.17	11.33	10.9	11.21	847260	11.21	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20201221	7.7	7.76	7.59	7.64	75013	7.292	down	down	correct
OIBR.US	C	20201221	2.01	2.06	1.99	2.01	2094439	2.01
OII.US	Oceaneering International Inc	20201221	7.85	8.215	7.69	8.16	1253129	8.16	up	up	correct
OIS.US	Oil States International Inc	20201221	4.75	5.025	4.71	4.9	1565805	4.9	up	up	correct
OKE.US	ONEOK Inc	20201221	38.37	39.81	38.03	39.39	3845960	36.6224	up	down	incorrect
OLN.US	Olin Corporation	20201221	25.14	26	25.06	25.85	1179436	25.3784	up	up	correct
OLP.US	One Liberty Properties Inc	20201221	20.21	20.31	19.5	19.79	97308	18.5931	down	down	correct
OMC.US	Omnicom Group Inc	20201221	60.79	60.9	59.05	60.54	2379338	58.3543	down	up	incorrect
OMF.US	OneMain Holdings Inc	20201221	45.28	46.42	44.48	46	1054700	38.6828	up	up	correct
OMI.US	Owens & Minor Inc	20201221	28.01	30.85	28.01	30.17	2759606	30.1624	up	up	correct
ONE.US	OneSmart International Education Group Limited	20201221	3.71	3.79	3.63	3.64	174100	3.64	down	down	correct
ONTO.US	Onto Innovation Inc	20201221	46.64	47.5	46.51	47.49	307436	47.49	up	down	incorrect
OOMA.US	Ooma Inc	20201221	14.57	15	14.24	14.77	131000	14.77	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20201221	32.43	33.24	32.01	32.76	183985	30.6952	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20201221	12.03	12.345	12	12.29	645728	12.1116	up	up	correct
ORA.US	Ormat Technologies Inc	20201221	83.39	84.35	79.775	82.44	565879	81.9027	down	down	correct
ORAN.US	Orange S.A	20201221	11.72	11.84	11.65	11.8	658869	10.8855	up	up	correct
ORC.US	Orchid Island Capital Inc	20201221	5.34	5.39	5.3	5.33	1758896	4.5982	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20201221	13.07	13.15	12.92	12.98	1053177	11.7967	down	up	incorrect
ORCL.US	Oracle Corporation	20201221	63.89	65.19	63.88	64.48	18210160	63.5015	up	up	correct
ORI.US	Old Republic International Corporation	20201221	19.12	19.18	18.615	18.85	1979033	16.2207	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20201221	5.02	5.03	4.86	4.92	485961	4.92	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20201221	2.05	2.1094	2.04	2.05	599853	2.05
OSH.US	Oak Street Health Inc	20201221	61.7	63.68	61.47	63.09	261606	63.09	up	up	correct
OSK.US	Oshkosh Corporation	20201221	84.3	85.67	83.505	84.69	350079	83.6899	up	down	incorrect
OTIS.US	W	20201221	64.94	66.48	64.6	66.15	2201281	66.15	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20201221	19.7	19.95	18.7	19.13	1658200	18.9742	down	up	incorrect
OVV.US	Ovintiv Inc	20201221	13.99	14.65	13.74	14.38	3361203	14.1612	up	up	correct
OWL.US	WT	20201221	1.8	1.9	1.62	1.7	25520	1.7	down	down	correct
OXM.US	Oxford Industries Inc	20201221	59.7	62.54	59.7	61.7	127705	60.6943	up	up	correct
OXY.US	Occidental Petroleum Corporation	20201221	17.01	18.03	16.94	17.47	29666912	17.4455	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20201221	112.31	112.38	108.32	109.01	46222	105.4262	down	down	correct
PACK.US	Ranpak Holdings Corp	20201221	12.38	12.7	12.36	12.64	101300	12.64	up	up	correct
PAG.US	Penske Automotive Group Inc	20201221	55.86	57.24	55.64	56.69	297153	55.5145	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20201221	53.93	55.22	52.94	54.07	1293900	54.07	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20201221	15.79	15.88	15.69	15.78	12454	15.1811	down	up	incorrect
PAM.US	Pampa Energía S.A	20201221	14.12	14.12	13.45	13.72	166773	13.72	down	down	correct
PAR.US	PAR Technology Corporation	20201221	63.68	64.65	62.43	64.41	218500	64.41	up	up	correct
PARR.US	Par Pacific Holdings Inc	20201221	12.71	12.98	12.33	12.72	283846	12.72	up	down	incorrect
PAYC.US	Paycom Software Inc	20201221	435.69	449.77	431.2	445.59	399897	445.59	up	up	correct
PB.US	Prosperity Bancshares Inc	20201221	67.82	68.79	67.43	68.77	541055	66.9151	up	up	correct
PBA.US	Pembina Pipeline Corporation	20201221	24.31	24.64	23.83	24.57	1170638	22.9748	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20201221	26.05	26.1472	26.05	26.08	2307	24.3962	up	up	correct
PBF.US	PBF Energy Inc	20201221	6.2	6.755	6.16	6.59	5484228	6.59	up	down	incorrect
PBFX.US	PBF Logistics LP	20201221	9.05	9.25	9.02	9.17	176817	8.4006	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20201221	35.43	35.76	34.67	34.9	268100	34.9	down	down	correct
PBI.US	Pitney Bowes Inc	20201221	5.2	5.44	5.18	5.35	1675079	5.2187	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20201221	10.73	10.945	10.66	10.76	21454410	8.7354	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20201221	10.5	10.745	10.47	10.53	6227054	9.5926	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20201221	3.26	3.4423	3.2501	3.35	85735	3.2058	up	up	correct
PBY.US	Prospect Capital Corporation	20201221	25.75	25.75	25.75	25.75	154	24.9711
PCF.US	High Income Securities Fund	20201221	9.05	9.05	8.75	8.8	115066	7.9515	down	down	correct
PCG.US	PG&E Corporation	20201221	12.07	12.2875	12.02	12.26	19258260	12.26	up	up	correct
PCGU.US	PG&E Corporation	20201221	120.83	121.73	119.03	121.26	7200	115.2227	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20201221	20.84	21.13	20.75	20.95	754119	19.0567	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20201221	8.97	9.05	8.97	8.98	86568	8.6197	up	down	incorrect
PCM.US	PCM Fund Inc	20201221	10.67	10.6998	10.56	10.68	20179	9.8281	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20201221	17.09	17.35	17.09	17.3	59418	16.0562	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20201221	18.13	18.22	18.09	18.1692	9717	17.4292	up	up	correct
PD.US	PagerDuty Inc	20201221	44.25	45.8	44.19	45.02	1710512	45.02	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20201221	26.17	26.5	26.16	26.34	414028	23.951	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20201221	15.53	15.83	15.45	15.82	898106	15.1084	up	down	incorrect
PDS.US	Precision Drilling Corporation	20201221	17.9	17.9	16.38	16.53	106486	16.53	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20201221	14.37	14.37	14	14.13	278921	13.1346	down	down	correct
PEAK.US	Healthpeak Properties Inc	20201221	29.3	29.63	29	29.38	3172046	28.3466	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20201221	56.27	56.91	55.905	56.47	3160263	54.6085	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20201221	1	1.06	0.99	1.04	2239500	1.04	up	up	correct
PEN.US	Penumbra Inc	20201221	179.81	186.28	177.32	185.91	642100	185.91	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20201221	11.2	11.492	11.16	11.4	89139	10.7731	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20201221	20.6	20.83	20.5513	20.65	45723	19.3831	up	up	correct
PFE.US	Pfizer Inc	20201221	37.28	37.4	36.91	37.38	40891838	35.9725	up	up	correct
PFGC.US	Performance Food Group Company	20201221	45.5	46.7	45.18	46.49	651500	46.49	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20201221	26.01	26.06	26.01	26.05	71188	25.0272	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20201221	11.2	11.25	11.12	11.2	113628	10.2656
PFN.US	PIMCO Income Strategy Fund II	20201221	9.85	9.88	9.75	9.81	307312	8.9729	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20201221	13.5	13.79	13.2	13.5484	36054	12.6306	up	up	correct
PFS.US	Provident Financial Services Inc	20201221	17.29	17.5	17.14	17.43	452721	16.7334	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20201221	63.32	66.93	62.591	66.14	864176	65.3106	up	up	correct
PG.US	The Procter & Gamble Company	20201221	137.96	138.43	136.22	137.52	6732371	134.1468	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20201221	10	10.0482	9.96	10.03	37617	9.2963	up	up	correct
PGR.US	The Progressive Corporation	20201221	96.84	98.07	95.68	97.94	2486158	91.7313	up	up	correct
PGRE.US	Paramount Group Inc	20201221	8.93	9.07	8.76	8.96	2631359	8.7002	up	up	correct
PGTI.US	PGT Innovations Inc	20201221	20.12	20.71	19.82	20.65	241008	20.65	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20201221	12	12.0016	11.72	11.91	43343	11.1228	down	down	correct
PH.US	Parker	20201221	266.22	273.14	264.25	272.79	609179	269.2773	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20201221	10.82	10.82	10.64	10.67	103937	10.0106	down	down	correct
PHG.US	Koninklijke Philips N.V	20201221	52.51	53.31	52.08	53.2	368818	52.2602	up	up	correct
PHI.US	PLDT Inc	20201221	28.18	28.33	27.95	28.05	15897	26.2915	down	down	correct
PHK.US	PIMCO High Income Fund	20201221	6.05	6.0535	6	6.02	688200	5.5147	down	up	incorrect
PHM.US	PulteGroup Inc	20201221	44.18	45.23	43.64	44.75	2457046	44.2595	up	up	correct
PHR.US	Phreesia Inc	20201221	53.52	54.2	52.53	53.5	682900	53.5	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20201221	8.91	8.96	8.86	8.93	88461	8.1852	up	up	correct
PHX.US	PHX Minerals Inc	20201221	2.48	2.48	2.2327	2.28	231671	2.2483	down	up	incorrect
PIAI.US	WS	20201221	10.12	10.2159	10.1	10.11	28995	10.11	down	down	correct
PII.US	Polaris Inc	20201221	97.65	99.19	96.56	98.77	373378	96.762	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20201221	4.16	4.17	4.15	4.17	54579	3.8905	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20201221	14.95	15.1854	14.05	14.34	95416	13.5779	down	down	correct
PING.US	Ping Identity Holding Corp	20201221	28.4	29.5	28.15	29.01	1222100	29.01	up	up	correct
PINS.US	Pinterest Inc	20201221	69.61	71.63	68.35	69.85	12656200	69.85	up	up	correct
PIPR.US	Piper Sandler Companies	20201221	101.23	103.49	101.23	102.81	85000	98.1419	up	down	incorrect
PJT.US	PJT Partners Inc	20201221	74.77	78.5	74.77	78.24	254082	75.0762	up	up	correct
PK.US	Park Hotels & Resorts Inc	20201221	16.43	16.98	16.16	16.74	3759100	16.74	up	up	correct
PKD.US	Parker Drilling Company	20201221	0.04	0.04	0.036	0.036	207179	0.036	down	down	correct
PKE.US	Park Aerospace Corp	20201221	13.5	13.64	13.1	13.25	92052	12.8717	down	up	incorrect
PKG.US	Packaging Corporation of America	20201221	133.32	134.58	130.5	133.77	454811	130.0473	up	up	correct
PKI.US	PerkinElmer Inc	20201221	141.04	141.41	137.4	140.62	831491	140.3605	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20201221	25.18	25.18	24.89	25.05	71776	22.9449	down	down	correct
PKX.US	POSCO	20201221	61.43	62.16	61.17	62.16	93209	60.5721	up	up	correct
PLAN.US	Anaplan Inc	20201221	69.78	71.67	68.8	71.3	1452100	71.3	up	up	correct
PLD.US	Prologis Inc	20201221	96.31	97.6	95.99	97.25	3483354	95.3337	up	up	correct
PLNT.US	Planet Fitness Inc	20201221	73	75.72	72.59	74.46	1086600	74.46	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20201221	41.8	42.22	40.98	41.56	135004	40.4269	down	down	correct
PLTR.US	Palantir Technologies Inc	20201221	26.19	28.7	25.4	28.51	76729125	28.51	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20201221	13.91	14.39	13.75	14.38	294017	13.7465	up	up	correct
PM.US	Philip Morris International Inc	20201221	84.77	84.77	83.06	84.17	7672121	78.8288	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20201221	13.77	13.83	13.67	13.69	119346	13.1002	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20201221	14.24	14.28	14.2	14.24	79068	13.5763
PMM.US	Putnam Managed Municipal Income Trust	20201221	7.84	7.9	7.84	7.89	69422	7.5098	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20201221	13.73	13.8	13.63	13.7	119148	12.9132	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20201221	17.79	18.24	17.69	18.15	1361220	16.4859	up	up	correct
PMVC.US	WS	20201221	9.97	10.01	9.9602	10.01	86300	10.01	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20201221	11.87	11.97	11.87	11.96	57064	11.4443	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20201221	146.05	147.23	142.66	144.6	2646529	140.825	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20201221	11.61	11.61	11.49	11.58	18099	11.1212	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20201221	10.48	10.62	10.48	10.62	39444	10.188	up	up	correct
PNM.US	PNM Resources Inc	20201221	49.05	49.08	48.86	49.07	1381370	47.7768	up	up	correct
PNR.US	Pentair plc	20201221	51.32	52.58	50.91	52.44	804393	51.8059	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20201221	78	78.455	76.4	77.29	823258	73.9945	down	down	correct
POLY.US	Plantronics Inc	20201221	24.5	25.69	24.01	24.84	510665	24.84	up	down	incorrect
POR.US	Portland General Electric Company	20201221	41.61	41.61	40.14	40.96	605233	39.1695	down	down	correct
POST.US	Post Holdings Inc	20201221	97.32	98.37	96.1	98.24	468905	98.24	up	up	correct
PPG.US	PPG Industries Inc	20201221	143.67	146.81	142.33	146.1	900196	144.0399	up	up	correct
PPL.US	PPL Corporation	20201221	26.56	26.73	26.15	26.71	8463913	25.2231	up	up	correct
PPT.US	Putnam Premier Income Trust	20201221	4.59	4.6	4.57	4.57	232699	4.2456	down	up	incorrect
PRA.US	ProAssurance Corporation	20201221	18.52	18.72	18.06	18.18	467527	18.0298	down	up	incorrect
PRG.US	PROG Holdings Inc	20201221	56.01	58.97	55.91	57.33	1983337	57.33	up	down	incorrect
PRGO.US	Perrigo Company plc	20201221	45.07	45.08	44.16	44.81	1134711	43.7695	down	down	correct
PRI.US	Primerica Inc	20201221	134.91	135.39	130.235	133.65	132327	132.0158	down	down	correct
PRLB.US	Proto Labs Inc	20201221	156.61	166.1	156.61	164.53	451667	164.53	up	up	correct
PRMW.US	Primo Water Corporation	20201221	15.5	15.69	15.2199	15.67	698335	15.4535	up	up	correct
PRO.US	PROS Holdings Inc	20201221	48.01	49.36	47.85	49.29	241113	49.29	up	up	correct
PRPB.US	WS	20201221	10.3	10.38	10.25	10.32	47027	10.32	up	up	correct
PRS.US	Prudential Financial Inc	20201221	28.2	28.455	28.2	28.41	40075	27.0006	up	down	incorrect
PRT.US	PermRock Royalty Trust	20201221	3.18	3.25	3.1	3.242	48801	2.9659	up	down	incorrect
PRTY.US	Party City Holdco Inc	20201221	5.76	6.43	5.75	6.43	5067751	6.43	up	up	correct
PRU.US	Prudential Financial Inc	20201221	76.11	76.37	74.58	76.2	1852211	72.7019	up	up	correct
PSA.US	Public Storage	20201221	227.58	230.195	226.11	228.71	707786	222.6309	up	up	correct
PSB.US	PZ	20201221	27.21	27.21	27.1	27.1237	64746	26.2242	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20201221	27.29	27.35	27.17	27.32	26215	25.0812	up	up	correct
PSFE.US	WT	20201221	3.43	3.84	3.27	3.7	2994814	3.7	up	up	correct
PSN.US	Parsons Corporation	20201221	34.59	34.86	33.59	34.82	676500	34.82	up	up	correct
PSO.US	Pearson plc	20201221	8.78	9.03	8.74	9.01	698722	8.7817	up	up	correct
PSTG.US	Pure Storage Inc	20201221	22.22	23.01	22	22.79	6557300	22.79	up	up	correct
PSTH.US	WT	20201221	9.5	9.5	9.3	9.475	81194	9.475	down	down	correct
PSTL.US	Postal Realty Trust Inc	20201221	16.49	16.69	16.48	16.65	21500	15.8973	up	down	incorrect
PSX.US	Phillips 66	20201221	64.76	67.26	63.8	66.49	3479152	63.4835	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20201221	27.1	27.46	26.71	27.08	1388638	24.4558	down	down	correct
PTA.US	Cohen & Steers Tax	20201221	25.99	26.09	25.5	25.53	76000	23.7216	down	down	correct
PTR.US	PetroChina Company Limited	20201221	30.76	30.7879	30.5	30.5	132965	28.3299	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20201221	17.78	17.88	17.74	17.87	290396	16.4924	up	down	incorrect
PUK.US	Prudential plc	20201221	34.51	35.49	34.4075	35.31	239277	33.9837	up	up	correct
PUKPRA.US	PUKPRA	20201221	28.17	28.561	28.17	28.34	22833	27.5077	up	up	correct
PUMP.US	ProPetro Holding Corp	20201221	6.97	7.42	6.83	7.18	2487500	7.18	up	up	correct
PVG.US	Pretium Resources Inc	20201221	11.31	11.69	11.2804	11.42	776762	11.42	up	up	correct
PVH.US	PVH Corp	20201221	93.66	95.76	91.67	94.64	901375	94.6102	up	down	incorrect
PVL.US	Permianville Royalty Trust	20201221	0.8	0.828	0.798	0.798	180370	0.7631	down	down	correct
PWR.US	Quanta Services Inc	20201221	67.38	68.63	66.75	68.58	1271067	68.3967	up	up	correct
PXD.US	Pioneer Natural Resources Company	20201221	108.95	113.64	107.96	110.89	1657955	106.3006	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20201221	8.74	8.7657	8.7137	8.7657	21194	8.3983	up	up	correct
PYS.US	PPlus Trust Series RRD	20201221	18.9	18.92	18.85	18.9	2155	17.6235
PZC.US	PIMCO California Municipal Income Fund III	20201221	10.2	10.2576	10.2	10.21	65551	9.7933	up	up	correct
PZN.US	Pzena Investment Management Inc	20201221	7.38	7.745	7.25	7.59	43926	7.3339	up	up	correct
QD.US	Qudian Inc	20201221	1.24	1.26	1.23	1.23	3088000	1.23	down	up	incorrect
QGEN.US	QIAGEN N.V	20201221	52.27	53.26	51.88	53.2	773023	53.2	up	up	correct
QS.US	WS	20201221	75.38	95.7299	73.27	94.9	28562247	94.9	up	up	correct
QSR.US	Restaurant Brands International Inc	20201221	60.34	61.67	59.66	61.56	1131063	59.5063	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20201221	122.14	126.12	121.985	125.86	332293	125.86	up	up	correct
QUOT.US	Quotient Technology Inc	20201221	9.26	9.4	9.21	9.35	395797	9.35	up	up	correct
QVCC.US	QVCC	20201221	25.5	25.5	25.25	25.44	76100	23.9314	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20201221	25.8	25.9	25.7577	25.9	11078	24.3409	up	down	incorrect
R.US	Ryder System Inc	20201221	62.19	64.08	61.95	63.88	532184	61.9663	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20201221	17.75	17.85	17.5732	17.71	243681	15.8421	down	down	correct
RACE.US	Ferrari N.V	20201221	220.96	225.29	219.94	224.64	290589	223.5341	up	up	correct
RAD.US	Rite Aid Corporation	20201221	18.29	19.61	18.11	19.3	5012273	19.3	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20201221	68.52	70.93	67.4602	70.8	684120	70.8	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20201221	67.43	69.8	67.43	69.36	535882	68.3268	up	down	incorrect
RBAC.US	WS	20201221	10.75	11.1	10.7	10.95	456093	10.95	up	down	incorrect
RBC.US	Regal Beloit Corporation	20201221	114.25	118.36	114.05	117.86	200382	116.7809	up	up	correct
RBOT.US	WT	20201221	1	1.15	1	1.0498	78471	1.0498	up	up	correct
RC.US	Ready Capital Corporation	20201221	12.45	12.484	12.18	12.37	398753	11.0732	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20201221	24.86	24.99	24.75	24.93	3695	24.0764	up	up	correct
RCB.US	Ready Capital Corporation	20201221	24.3	24.3	24.05	24.25	5300	23.8903	down	down	correct
RCF.US	UN	20201221	55.4	56.4	51.25	52.5	3289327	52.5	down	down	correct
RCI.US	Rogers Communications Inc	20201221	46.09	46.19	45.35	46.11	247205	44.2522	up	up	correct
RCL.US	Royal Caribbean Group	20201221	69.01	72.24	68.75	71.82	4991105	71.82	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20201221	6.86	6.99	6.86	6.9	216658	6.3581	up	up	correct
RCUS.US	Arcus Biosciences Inc	20201221	31.11	32.17	30.77	31.74	542300	31.74	up	down	incorrect
RDN.US	Radian Group Inc	20201221	19.67	20.18	19.54	20.17	1214973	19.6744	up	up	correct
RDS.US	B	20201221	33.21	34.1775	33.06	33.95	4214108	33.95	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20201221	68.79	69.29	67.77	68.18	134782	67.502	down	down	correct
RE.US	Everest Re Group Ltd	20201221	232	232	224.52	229.14	220337	223.8069	down	up	incorrect
RELX.US	RELX PLC	20201221	23.86	24.11	23.65	24.09	434288	23.5141	up	down	incorrect
RENN.US	Renren Inc	20201221	5.91	6.04	5.67	6.01	60600	6.01	up	up	correct
RES.US	RPC Inc	20201221	3.18	3.405	3.16	3.25	1191420	3.25	up	up	correct
REV.US	Revlon Inc	20201221	11.73	12.56	11.32	12.49	278568	12.49	up	up	correct
REVG.US	REV Group Inc	20201221	9.33	9.33	8.8	8.96	184464	8.9062	down	up	incorrect
REX.US	REX American Resources Corporation	20201221	76.69	77.83	74.96	76.5	21900	76.5	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20201221	47.26	48.15	47.01	48.01	919656	47.1766	up	up	correct
REZI.US	Resideo Technologies Inc	20201221	19.96	20.45	18.89	19.69	1737500	19.69	down	up	incorrect
RF.US	Regions Financial Corporation	20201221	15.37	15.72	15.16	15.54	10235725	15.0764	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20201221	13.11	13.299	13.11	13.18	89440	12.1965	up	down	incorrect
RFL.US	Rafael Holdings Inc	20201221	24.37	25.24	23.9	24.4	51100	24.4	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20201221	21.07	21.366	21.07	21.18	13600	19.1615	up	up	correct
RFP.US	Resolute Forest Products Inc	20201221	6.26	6.3422	6.07	6.21	242234	5.7557	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20201221	113.87	113.87	109.87	113.24	356115	110.5253	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20201221	64.27	66.7721	64.27	66.21	359901	63.3211	up	up	correct
RGS.US	Regis Corporation	20201221	8.65	9.45	8.63	9.26	876606	9.26	up	up	correct
RGT.US	Royce Global Value Trust Inc	20201221	13.74	13.9	13.7063	13.89	33217	11.6998	up	up	correct
RH.US	RH	20201221	446.215	466.42	446.215	459.33	386744	459.33	up	up	correct
RHI.US	Robert Half International Inc	20201221	61.98	62.08	60.47	62.03	706886	61.0528	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20201221	60.08	63.04	59	61.83	339307	61.83	up	up	correct
RIG.US	Transocean Ltd	20201221	2.18	2.36	2.13	2.32	30612480	2.32	up	down	incorrect
RIO.US	Rio Tinto Group	20201221	74.2	76.31	74.2	76.28	2955608	68.1548	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20201221	15.82	15.8899	15.6	15.69	85315	13.7632	down	up	incorrect
RJF.US	Raymond James Financial Inc	20201221	94.07	94.28	91.95	93.95	809489	61.8215	down	down	correct
RKT.US	Rocket Companies Inc	20201221	21.19	22.13	21.06	21.6	6132455	20.6448	up	up	correct
RL.US	Ralph Lauren Corporation	20201221	98.83	101.94	98.33	101.33	924704	99.5214	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20201221	14.9	15.4	14.65	14.85	879871	14.85	down	down	correct
RLI.US	RLI Corp	20201221	106.69	107.275	102.11	103.38	179010	100.5451	down	down	correct
RLJ.US	RLJ Lodging Trust	20201221	13.43	14.055	13.15	13.87	1391794	13.8329	up	up	correct
RM.US	Regional Management Corp	20201221	28.31	28.45	27.92	28.24	71554	27.6807	down	up	incorrect
RMD.US	ResMed Inc	20201221	214	215.255	207.88	213.47	435059	211.9703	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20201221	21.3	21.4	21.08	21.2	32717	19.1706	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20201221	17.35	17.515	17.34	17.42	222700	16.4775	up	up	correct
RMO.US	Romeo Power Inc	20201221	21.47	25.21	21.28	23.9	6160537	23.9	up	up	correct
RMPL.US	P	20201221	25.3244	25.4	25.32	25.3846	3380	25.3846	up	up	correct
RMT.US	Royce Micro	20201221	9.91	10.05	9.79	10	205788	9.3119	up	up	correct
RNG.US	RingCentral Inc	20201221	388.11	395.44	385.617	393.25	814434	393.25	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20201221	4.15	4.16	4	4.1	19000	4.1	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20201221	21.78	21.87	21.6201	21.77	80545	20.5439	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20201221	164.89	165.84	160.425	161.75	295161	160.2594	down	down	correct
ROG.US	Rogers Corporation	20201221	148.65	149.92	146.02	149.62	110800	149.62	up	down	incorrect
ROK.US	Rockwell Automation Inc	20201221	244.05	250.16	243.3103	249.36	702891	245.6175	up	up	correct
ROL.US	Rollins Inc	20201221	40.01	40.24	38.8075	39.77	1658325	39.4058	down	down	correct
ROP.US	Roper Technologies Inc	20201221	419.25	422.737	410.36	422.38	547852	420.1996	up	up	correct
RPM.US	RPM International Inc	20201221	87.5	88.43	86.82	88.33	401014	86.7851	up	up	correct
RPT.US	RPT Realty	20201221	8.29	8.31	8.02	8.22	514719	7.9745	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20201221	12.02	12.08	11.85	11.93	662763	11.191	down	down	correct
RRC.US	Range Resources Corporation	20201221	6.63	7	6.52	6.95	5582911	6.95	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20201221	1.96	2.05	1.86	1.94	695800	1.94	down	down	correct
RRX.US	Regal Beloit Corporation	20201221	114.25	118.36	114.05	117.86	200382	116.7809	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20201221	116.08	118.77	116.08	118.67	228529	116.6225	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20201221	16.05	16.05	15.8	15.81	5800	14.3437	down	down	correct
RSG.US	Republic Services Inc	20201221	95.52	95.87	93.66	95.24	998429	93.6968	down	down	correct
RSI.US	Rush Street Interactive Inc	20201221	20.18	21.69	20.18	20.95	981885	20.95	up	up	correct
RTX.US	Raytheon Technologies Corporation	20201221	68.69	70.24	67.78	69.67	8351725	68.0198	up	up	correct
RVI.US	Retail Value Inc	20201221	2.5434	2.5528	2.4906	2.5207	578136	-8.3288	down	down	correct
RVLV.US	Revolve Group Inc	20201221	29.29	31.26	28.7	31.16	1245800	31.16	up	up	correct
RVT.US	Royce Value Trust Inc	20201221	16	16.18	15.91	16.15	234295	14.7759	up	up	correct
RWT.US	Redwood Trust Inc	20201221	8.67	8.75	8.53	8.63	2222384	8.0961	down	down	correct
RXN.US	Rexnord Corporation	20201221	36.77	38.6	36.63	38.43	1054683	38.2294	up	up	correct
RY.US	Royal Bank of Canada	20201221	80.47	81.0303	79.84	80.74	650531	77.8662	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20201221	6.22	6.3	6.07	6.24	630859	6.24	up	down	incorrect
RYB.US	RYB Education Inc	20201221	2.47	2.47	2.43	2.44	22800	2.44	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20201221	11.8	12.09	11.62	11.78	102743	11.703	down	down	correct
RYN.US	Rayonier Inc	20201221	28.93	29.285	28.59	29.25	596640	28.385	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20201221	27.57	27.81	27.5595	27.75	27700	26.1607	up	up	correct
SA.US	Seabridge Gold Inc	20201221	20.47	21.53	20.47	20.95	633224	20.95	up	up	correct
SAFE.US	Safehold Inc	20201221	68.93	71.97	68.36	71.71	86604	71.061	up	down	incorrect
SAH.US	Sonic Automotive Inc	20201221	38.81	40	38.17	39.62	305957	39.2515	up	up	correct
SAIC.US	Science Applications International Corporation	20201221	97.12	97.555	96.1	97.23	319720	95.6345	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20201221	55.35	57.85	54.61	56.74	1485500	56.74	up	up	correct
SAK.US	SAK	20201221	25.74	25.93	25.59	25.93	8700	24.1997	up	up	correct
SAM.US	The Boston Beer Company Inc	20201221	958.43	965.66	948.33	964.78	109400	964.78	up	down	incorrect
SAN.US	Banco Santander S.A	20201221	2.92	3.02	2.9	3.01	15222582	2.9663	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20201221	7.41	7.615	7.32	7.49	1983438	7.49	up	up	correct
SAP.US	SAP SE	20201221	124.12	125.66	123.17	125.32	831735	123.2955	up	down	incorrect
SAR.US	Saratoga Investment Corp	20201221	20.95	21.27	20.75	20.77	26458	19.3827	down	down	correct
SAVE.US	Spirit Airlines Inc	20201221	25	25.48	24.54	25.37	7060216	25.37	up	up	correct
SB.US	Safe Bulkers Inc	20201221	1.16	1.2	1.16	1.19	391200	1.19	up	up	correct
SBBA.US	SBBA	20201221	24.86	24.88	24.6	24.65	2300	24.65	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20201221	266.2	267.34	259.7	261.79	120517950	261.79	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20201221	11.8	12.04	11.61	11.91	1580170	11.91	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20201221	9.26	9.27	9.2	9.21	21707	8.9318	down	down	correct
SBOW.US	SilverBow Resources Inc	20201221	5.29	5.59	5.235	5.44	86111	5.44	up	up	correct
SBR.US	Sabine Royalty Trust	20201221	29.57	29.75	28.75	28.8	36964	26.4677	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20201221	8.49	8.57	8.38	8.47	1479211	8.3855	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20201221	15.5	15.86	15.5	15.79	2501520	14.2351	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20201221	20.9	21.48	20.68	21.21	1509360	20.6219	up	up	correct
SCCO.US	Southern Copper Corporation	20201221	61.44	63.835	61.0097	63.79	775796	60.8283	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20201221	11.83	12	11.7756	12	100269	10.4707	up	up	correct
SCE.US	PL	20201221	24.09	24.15	24.09	24.14	107158	22.9492	up	up	correct
SCHW.US	The Charles Schwab Corporation	20201221	51.9	52.06	50.95	51.75	7605579	51.2103	down	up	incorrect
SCI.US	Service Corporation International	20201221	48.22	48.82	47.22	48.74	767951	48.0015	up	up	correct
SCL.US	Stepan Company	20201221	115.88	117.64	115.88	117.64	88424	116.4426	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20201221	10.57	10.83	10.5425	10.71	92610	9.851	up	up	correct
SCPE.US	WS	20201221	0.3	0.31	0.29	0.295	59613600	0.295	down	down	correct
SCS.US	Steelcase Inc	20201221	13.14	13.225	12.2305	12.47	1323093	11.8749	down	down	correct
SCU.US	Sculptor Capital Management Inc	20201221	15.55	15.6435	14.93	15	101923	13.1622	down	down	correct
SCVX.US	WS	20201221	10.75	10.75	10.5701	10.585	227818	10.585	down	down	correct
SCX.US	The L.S. Starrett Company	20201221	4.05	4.18	4.05	4.11	13300	4.11	up	up	correct
SD.US	SandRidge Energy Inc	20201221	3.05	3.23	2.92	3.15	429100	3.15	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20201221	20.1	20.13	20.05	20.12	32700	18.6851	up	down	incorrect
SDRL.US	Seadrill Limited	20201221	2.8	2.848	2.6	2.76	1249484	2.76	down	up	incorrect
SE.US	Sea Limited	20201221	197	201.5	192.85	196.9	3157735	196.9	down	up	incorrect
SEAH.US	WS	20201221	10.1	10.14	10.05	10.08	63579	10.08	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20201221	29.6	30.61	29.41	30.4	1073405	30.4	up	up	correct
SEDA.US	UN	20201221	0.145	0.15	0.145	0.145	319200	0.145
SEE.US	Sealed Air Corporation	20201221	44.84	45.31	43.83	45.29	1153933	44.6748	up	up	correct
SEM.US	Select Medical Holdings Corporation	20201221	26.34	26.57	25.64	26.24	470190	25.9667	down	up	incorrect
SF.US	Stifel Financial Corp	20201221	51.64	52.58	50.88	51.47	627830	51.0204	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20201221	26.71	26.95	26.71	26.94	10572	26.612	up	up	correct
SFE.US	Safeguard Scientifics Inc	20201221	6.01	6.18	5.95	6.01	239269	6.01
SFL.US	SFL Corporation Ltd	20201221	6.11	6.11	5.89	6.02	2027559	5.5869	down	down	correct
SFUN.US	Fang Holdings Limited	20201221	13.56	13.56	13.38	13.4	7400	13.4	down	down	correct
SG.US	Sweetgreen Inc.	20201221	12.42	12.5	12.4	12.4	8800	12.4	down	down	correct
SGU.US	Star Group L.P	20201221	9.57	9.62	9.4	9.44	96491	8.9677	down	down	correct
SHAK.US	Shake Shack Inc	20201221	87.64	90.63	86.95	90.5	585938	90.5	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20201221	30.19	30.43	29.93	30.28	103893	28.9629	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20201221	21.31	21.31	21.03	21.04	19529	19.8303	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20201221	9.96	10.25	9.81	9.99	3046749	8.8847	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20201221	10.64	10.91	10.45	10.91	1585902	10.91	up	up	correct
SHOP.US	Shopify Inc	20201221	1164.98	1205.1899	1145	1197.26	1517300	1197.26	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20201221	10.18	10.18	9.99	10.17	35700	10.17	down	down	correct
SHW.US	The Sherwin	20201221	719.92	729.68	711.5336	729.17	350391	241.1461	up	up	correct
SI.US	Silvergate Capital Corporation	20201221	51.5	64.89	51.328	56.54	1747600	56.54	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20201221	5.96	6.07	5.905	5.97	3505273	5.7244	up	up	correct
SIG.US	Signet Jewelers Limited	20201221	26.01	27.57	25.64	27.46	1050061	27.3273	up	up	correct
SII.US	Sprott Inc	20201221	30.04	30.0437	29.4785	29.54	70527	28.8165	down	down	correct
SITC.US	SITE Centers Corp	20201221	9.92	10.245	9.731	10.16	1746411	9.85	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20201221	150.84	156.88	150.175	155.93	223200	155.93	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20201221	31.47	33.19	31.47	32.97	2201624	32.97	up	up	correct
SJI.US	South Jersey Industries Inc	20201221	21.79	21.9	20.76	21.01	1042653	20.057	down	down	correct
SJIJ.US	South Jersey Industries Inc	20201221	26.38	26.57	26.26	26.54	5400	25.1419	up	up	correct
SJM.US	The J. M. Smucker Company	20201221	115.04	115.34	113.91	114.38	898880	111.0218	down	down	correct
SJR.US	Shaw Communications Inc	20201221	17.55	17.56	17.29	17.42	1665343	16.7774	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20201221	2.99	3.0021	2.75	2.76	209546	2.4254	down	down	correct
SJW.US	SJW Group	20201221	66.9	66.9	64.62	66.42	118217	65.1068	down	up	incorrect
SKIL.US	Skillsoft Corp	20201221	10.22	10.3	10.146	10.29	2521300	10.29	up	up	correct
SKLZ.US	WS	20201221	20.57	21.68	19.2257	19.76	7714673	19.76	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20201221	24.62	24.77	24.46	24.76	190301	39.5255	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20201221	10.27	10.705	10.27	10.48	2208604	10.0632	up	up	correct
SKX.US	Skechers U.S.A. Inc	20201221	35.95	36.78	35.555	36.63	747653	36.63	up	up	correct
SKY.US	Skyline Champion Corporation	20201221	30.61	31.22	29.83	31.15	355800	31.15	up	up	correct
SLB.US	Schlumberger Limited	20201221	21.41	21.9762	21.08	21.78	10778280	21.4099	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20201221	6.64	7.3	6.47	7.29	1879204	7.29	up	down	incorrect
SLF.US	Sun Life Financial Inc	20201221	42.91	43.32	42.504	43.31	539879	41.8255	up	down	incorrect
SLG.US	SL Green Realty Corp	20201221	56.5612	56.9412	55.4112	55.7612	2115849	52.8354	down	down	correct
SLQT.US	SelectQuote Inc	20201221	22.43	22.45	21.52	22.32	2412300	22.32	down	down	correct
SM.US	SM Energy Company	20201221	5.12	5.59	5.06	5.57	7190427	5.5666	up	up	correct
SMAR.US	Smartsheet Inc	20201221	71.99	72.84	71.09	71.97	873100	71.97	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20201221	6.01	6.07	5.98	6.06	2554380	5.9261	up	up	correct
SMG.US	The Scotts Miracle	20201221	196.26	198.68	195.07	198.58	272009	196.65	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20201221	2.54	2.69	2.49	2.66	312580	2.66	up	up	correct
SMLP.US	Summit Midstream Partners LP	20201221	14.28	14.47	13.88	14.06	68600	14.06	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20201221	4.39	4.4112	4.3	4.4	89925	4.2048	up	up	correct
SMP.US	Standard Motor Products Inc	20201221	43.09	43.4	41.8085	42.32	228614	41.4182	down	down	correct
SNA.US	Snap	20201221	168.01	170.18	165.56	169.71	381014	165.7809	up	up	correct
SNAP.US	Snap Inc	20201221	52.38	53.24	51.86	52.36	10785200	52.36	down	down	correct
SNDR.US	Schneider National Inc	20201221	20.58	21.07	20.4404	20.83	719360	20.5876	up	up	correct
SNN.US	Smith & Nephew plc	20201221	39.99	41.61	39.94	41.58	623596	40.7387	up	down	incorrect
SNOW.US	Snowflake Inc.	20201221	329	350	329	349.85	5879500	349.85	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20201221	44.09	44.09	43.5	43.82	215500	40.1662	down	up	incorrect
SNV.US	Synovus Financial Corp	20201221	31.55	32.5	31.51	32.15	1012224	31.2168	up	up	correct
SNX.US	TD SYNNEX	20201221	80.94	81.47	79.45	80.4	444321	79.7971	down	up	incorrect
SO.US	The Southern Company	20201221	59.72	60.07	59.05	60	4059204	57.5857	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20201221	8.42	8.715	8.32	8.39	395204	7.994	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20201221	27.03	27.23	26.96	27.2	14512	25.876	up	up	correct
SOJD.US	SOJD	20201221	27.36	27.49	27.31	27.49	52200	26.2438	up	down	incorrect
SOJE.US	SOJE	20201221	26.24	26.38	26.18	26.38	87300	25.8492	up	up	correct
SOL.US	ReneSola Ltd	20201221	8.2	9.5	8.2	9.5	4597250	9.5	up	up	correct
SOLN.US	Southern Co	20201221	50.25	50.545	50.078	50.52	24100	47.3006	up	up	correct
SON.US	Sonoco Products Company	20201221	58.82	59.54	58.0942	59.4	429201	57.7312	up	up	correct
SONY.US	Sony Group Corporation	20201221	98.89	99.53	97.81	99.4	938978	99.4	up	up	correct
SOR.US	Source Capital Inc	20201221	40.17	40.38	40.03	40.38	3805	36.3822	up	up	correct
SOS.US	SOS Limited	20201221	2.27	2.65	2.0345	2.13	2390614	2.13	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20201221	72.69	74.57	72.12	74.28	264671	72.8852	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20201221	24.17	25.305	23.92	24.8	15844800	24.8	up	up	correct
SPE.US	Special Opportunities Fund Inc	20201221	13.96	13.96	13.83	13.9	26668	12.34	down	down	correct
SPG.US	Simon Property Group Inc	20201221	83.95	84.5	82.25	83.65	4629060	78.8296	down	up	incorrect
SPGI.US	S&P Global Inc	20201221	318.7	319.92	311.68	319.58	2211518	317.1005	up	up	correct
SPH.US	Suburban Propane Partners L.P	20201221	15.2	15.25	14.75	14.85	285819	13.7016	down	down	correct
SPIR.US	Spire Corporation	20201221	0.1975	0.1995	0.188	0.199	14948	0.199	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20201221	8.8	9.45	8.79	9.1	119300	9.1	up	up	correct
SPNT.US	SiriusPoint Ltd	20201221	9.31	9.33	9.07	9.16	291492	9.16	down	down	correct
SPOT.US	Spotify Technology S.A	20201221	330.06	333.5	322.81	325.57	1076800	325.57	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20201221	35.25	36.52	34.33	36.3	3571624	36.2677	up	up	correct
SPXC.US	SPX Corporation	20201221	52.26	53.96	52	53.88	348762	53.88	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20201221	14.78	14.85	14.64	14.85	51578	14.0464	up	up	correct
SQ.US	Square Inc	20201221	236.09	241.85	232.26	233.5	11155400	233.5	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20201221	45.8367	47.3656	45.2013	47.3358	921263	46.7966	up	up	correct
SQNS.US	Sequans Communications S.A	20201221	5.59	5.97	5.53	5.55	1029500	5.55	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20201221	24.51	26.42	24.1	25.76	70900	25.76	up	up	correct
SR.US	Spire Inc	20201221	63.38	64.04	60.43	61.23	501385	58.9058	down	down	correct
SRC.US	Spirit Realty Capital Inc	20201221	39.41	40.04	38.97	39.2	1163008	37.025	down	down	correct
SRE.US	Sempra	20201221	128.89	129.315	126.5	126.71	2324592	122.5033	down	down	correct
SREA.US	Sempra Energy	20201221	27.81	27.88	27.7392	27.8	43230	26.3691	down	down	correct
SRG.US	Seritage Growth Properties	20201221	14.4	14.74	14.04	14.57	689400	14.57	up	up	correct
SRI.US	Stoneridge Inc	20201221	28.54	29.33	28.01	29.3	108733	29.3	up	up	correct
SRL.US	Scully Royalty Ltd	20201221	4.999	4.999	4.6664	4.74	8230	4.3889	down	down	correct
SRLP.US	Sprague Resources LP	20201221	18.59	18.9	18.01	18.37	110891	16.5376	down	down	correct
SRT.US	StarTek Inc	20201221	7.76	7.96	7.63	7.78	52200	7.78	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20201221	22.27	22.27	21.86	21.91	19374	20.8244	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20201221	91.34	92.72	90.37	92.71	292174	91.8592	up	up	correct
SSL.US	Sasol Limited	20201221	8.79	8.95	8.74	8.9	1030350	8.9	up	up	correct
SSTK.US	Shutterstock Inc	20201221	69.58	72.43	68.8	72.38	301971	71.7772	up	up	correct
ST.US	Sensata Technologies Holding plc	20201221	49.63	51.15	49.14	50.78	1435154	50.78	up	up	correct
STAG.US	STAG Industrial Inc	20201221	30	30.79	29.9	30.79	1479045	29.5948	up	up	correct
STAR.US	PI	20201221	25	25	24.95	24.98	5601	23.204	down	down	correct
STC.US	Stewart Information Services Corporation	20201221	49.65	50.3	48.675	49.58	272886	48.4968	down	up	incorrect
STE.US	STERIS plc	20201221	182.64	184.54	178.085	184.12	326261	182.6224	up	up	correct
STEM.US	Stem Inc	20201221	18.2	18.98	17.93	18.5	1019800	18.5	up	up	correct
STG.US	Sunlands Technology Group	20201221	1.11	1.11	1.06	1.0675	19577	13.3438	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20201221	27.49	27.5736	27.08	27.48	59089	25.9956	down	down	correct
STL.US	Sterling Bancorp	20201221	17.35	17.58	17.05	17.44	2426818	17.2262	up	down	incorrect
STLA.US	Stellantis N.V	20201221	16.2385	16.5684	16.2102	16.5307	2218475	13.9369	up	up	correct
STM.US	STMicroelectronics N.V	20201221	35.27	35.93	35.08	35.9	2513487	35.7084	up	down	incorrect
STN.US	Stantec Inc	20201221	31.89	32.09	31.64	32.02	51994	31.5976	up	up	correct
STNG.US	Scorpio Tankers Inc	20201221	11.03	11.09	10.5834	10.98	2211376	10.7066	down	down	correct
STON.US	StoneMor Inc	20201221	1.75	2.27	1.75	2.18	918800	2.18	up	up	correct
STOR.US	STORE Capital Corporation	20201221	31.5	32.54	31.28	32.49	2511813	31.1069	up	up	correct
STT.US	State Street Corporation	20201221	70.7	72.27	68.8	70.34	5216356	68.5208	down	down	correct
STWD.US	Starwood Property Trust Inc	20201221	19.04	19.25	18.83	19.1	2302200	17.6095	up	up	correct
STZ.US	Constellation Brands Inc	20201221	213.83	215.605	212.7579	214.46	851357	211.607	up	up	correct
SU.US	Suncor Energy Inc	20201221	16.52	17.077	16.29	16.9	9711289	16.2707	up	up	correct
SUI.US	Sun Communities Inc	20201221	145.02	145.82	142.175	143.9	662405	141.0427	down	down	correct
SUM.US	Summit Materials Inc	20201221	18.98	19.67	18.8	19.57	840843	19.57	up	up	correct
SUN.US	Sunoco LP	20201221	28.35	29.115	27.88	28.86	771466	26.3716	up	up	correct
SUP.US	Superior Industries International Inc	20201221	3.8	4.07	3.78	4.05	352000	4.05	up	up	correct
SUPV.US	Grupo Supervielle S.A	20201221	2.08	2.08	1.91	1.91	397388	1.8807	down	up	incorrect
SUZ.US	Suzano S.A	20201221	10.77	10.94	10.71	10.72	294532	10.72	down	down	correct
SWCH.US	Switch Inc	20201221	15.69	15.96	15.69	15.84	1506291	15.6809	up	up	correct
SWI.US	SolarWinds Corporation	20201221	15.1	16.94	14.975	16.12	13893488	15.7443	up	up	correct
SWK.US	Stanley Black & Decker Inc	20201221	178.46	181.88	177.26	181.27	766904	178.486	up	up	correct
SWM.US	Schweitzer	20201221	40.59	40.78	39.38	40.1	212302	38.3813	down	down	correct
SWN.US	Southwestern Energy Company	20201221	3.17	3.36	3.15	3.27	25100100	3.27	up	up	correct
SWT.US	Stanley Black Decker Inc	20201221	110.71	112.03	109.41	111.05	7400	106.0869	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20201221	60.4	60.703	58.03	59.39	411544	57.3888	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20201221	8.78	8.79	8.66	8.66	17722	8.1461	down	down	correct
SXC.US	SunCoke Energy Inc	20201221	4.59	4.66	4.44	4.56	806580	4.4036	down	down	correct
SXI.US	Standex International Corporation	20201221	74.33	75.74	73.52	75.09	77209	74.3427	up	up	correct
SXT.US	Sensient Technologies Corporation	20201221	72.24	73.11	71.92	73.1	281806	71.7185	up	up	correct
SYF.US	Synchrony Financial	20201221	32.7	33.885	32.31	33.38	6644718	32.7078	up	up	correct
SYK.US	Stryker Corporation	20201221	235.43	236.57	230.6	234.86	936705	232.5224	down	down	correct
SYY.US	Sysco Corporation	20201221	70.52	73	70.32	72.47	4483780	70.7886	up	up	correct
SZC.US	The Cushing Renaissance Fund	20201221	36.95	36.95	36.26	36.74	9622	34.8864	down	down	correct
T.US	PC	20201221	26.57	26.84	26.5367	26.83	162266	25.6283	up	up	correct
TAC.US	TransAlta Corporation	20201221	6.93	6.98	6.8	6.94	129771	6.8592	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20201221	18.63	18.7	18.38	18.6	1987300	18.6	down	down	correct
TAL.US	TAL Education Group	20201221	68.77	69.75	68.24	69.67	3025849	69.67	up	down	incorrect
TALO.US	Talos Energy Inc	20201221	8	8.33	7.8	8.03	1391200	8.03	up	up	correct
TAP.US	Molson Coors Beverage Company	20201221	44.47	44.8191	43.96	44.58	1387276	43.9165	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20201221	67.61	71.4	66.28	70.98	39100	70.98	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20201221	27.35	27.45	27.29	27.43	81337	26.0785	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20201221	27.75	27.94	27.7	27.86	50937	26.4627	up	up	correct
TBI.US	TrueBlue Inc	20201221	18.63	18.86	18.494	18.69	234068	18.69	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20201221	25.48	26.11	25.25	26.11	1600	26.11	up	up	correct
TCN.US	Tricon Capital Group Inc	20201221	8.76	8.76	8.76	8.76	1100	8.5327
TCS.US	The Container Store Group Inc	20201221	9.68	10.19	9.56	10.01	730200	10.01	up	down	incorrect
TD.US	The Toronto	20201221	55.25	55.81	55.02	55.63	1344016	53.5263	up	up	correct
TDC.US	Teradata Corporation	20201221	22.59	22.95	22.4587	22.78	1393750	22.78	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20201221	21.85	21.86	21.66	21.67	51807	19.2364	down	down	correct
TDG.US	TransDigm Group Incorporated	20201221	591.52	602.485	586.67	600.71	318007	600.71	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20201221	25.71	25.85	25.6091	25.85	4023	25.4082	up	up	correct
TDOC.US	Teladoc Health Inc	20201221	199	205.188	193.92	199.75	3856800	199.75	up	up	correct
TDS.US	Telephone and Data Systems Inc	20201221	18.02	18.17	17.73	18.04	1248765	17.4716	up	up	correct
TDW.US	Tidewater Inc	20201221	8.64	8.8894	8.4	8.73	426285	8.7201	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20201221	376.35	380.135	370.19	378.35	250884	378.35	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20201221	13	13	12.62	12.77	134300	11.9219	down	down	correct
TECK.US	Teck Resources Limited	20201221	16.96	18.03	16.82	17.93	3019129	17.813	up	up	correct
TEF.US	Telefónica S.A	20201221	3.91	3.935	3.9	3.93	2740131	3.5995	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20201221	7.91	7.94	7.8	7.84	175399	7.1082	down	down	correct
TEL.US	TE Connectivity Ltd	20201221	115.31	117.43	115.18	117.05	1164700	115.4398	up	up	correct
TEN.US	Tenneco Inc	20201221	9.48	9.9	9.24	9.83	1148651	9.83	up	up	correct
TEO.US	Telecom Argentina S.A	20201221	7.74	7.74	7.2	7.26	298500	7.26	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20201221	9.78	9.91	9.7	9.79	7244966	9.79	up	up	correct
TEX.US	Terex Corporation	20201221	34.96	35.56	34.49	35.44	540356	35.0908	up	up	correct
TFC.US	Truist Financial Corporation	20201221	46.09	46.6243	45.44	46.32	6891052	44.8782	up	up	correct
TFII.US	TFI International Inc	20201221	50.33	51.19	50.1	51.07	89805	50.4669	up	up	correct
TFX.US	Teleflex Incorporated	20201221	402.48	402.48	391.38	399.02	192104	397.5615	down	down	correct
TG.US	Tredegar Corporation	20201221	14.01	15.31	14.01	15.25	891264	14.7351	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20201221	19.065	19.34	18.52	19.31	252393	19.161	up	up	correct
TGI.US	Triumph Group Inc	20201221	12.64	13.01	12.5	12.65	1888603	12.65	up	up	correct
TGNA.US	TEGNA Inc	20201221	13.25	13.445	13.045	13.43	1832377	13.1794	up	up	correct
TGP.US	Teekay LNG Partners L.P	20201221	11.6	11.65	11.35	11.59	276016	10.7337	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20201221	5.73	5.73	5.4	5.53	67100	5.53	down	down	correct
TGT.US	Target Corporation	20201221	169.63	173.06	168.94	171.76	4077382	169.4334	up	up	correct
THC.US	Tenet Healthcare Corporation	20201221	38.97	40.74	38.845	39.95	728167	39.95	up	up	correct
THG.US	The Hanover Insurance Group Inc	20201221	117	117.96	113.975	115.73	194637	113.2868	down	down	correct
THO.US	Thor Industries Inc	20201221	95.64	99.94	95.02	99.92	1233845	98.4441	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20201221	20.14	20.14	19.73	19.82	157503	18.7799	down	down	correct
THR.US	Thermon Group Holdings Inc	20201221	15.3	15.48	14.96	15.32	98053	15.32	up	up	correct
THS.US	TreeHouse Foods Inc	20201221	41.48	42.14	41.09	42.06	589499	42.06	up	up	correct
THW.US	Tekla World Healthcare Fund	20201221	16	16	15.5008	15.73	180928	14.5545	down	down	correct
TIMB.US	W	20201221	13.63	13.97	13.54	13.75	510519	13.5356	up	up	correct
TISI.US	Team Inc	20201221	10.83	10.89	10.21	10.75	377722	10.75	down	down	correct
TJX.US	The TJX Companies Inc	20201221	66.42	67.56	66.14	67.24	9790760	66.2544	up	up	correct
TK.US	Teekay Corporation	20201221	2.47	2.5	2.39	2.43	1197700	2.43	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20201221	5.09	5.1	5.06	5.07	241750	4.6927	down	down	correct
TKR.US	The Timken Company	20201221	75.12	77.47	75.12	77.29	393583	76.0988	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20201221	24.37	24.7	24.37	24.62	232259	23.4854	up	up	correct
TLYS.US	Tilly's Inc	20201221	8.12	8.22	8.01	8.1	354700	7.1459	down	up	incorrect
TM.US	Toyota Motor Corporation	20201221	150.4	151.77	149.39	151.77	257103	149.3696	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20201221	18.41	19.03	18.31	18.8	10129400	18.8	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20201221	26.68	27.34	26.12	27.06	1051064	27.06	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20201221	462.31	466.28	454	462.88	1282463	461.9533	up	up	correct
TMST.US	TimkenSteel Corporation	20201221	4.8	4.8	4.58	4.67	344626	4.67	down	down	correct
TMX.US	Terminix Global Holdings Inc	20201221	50.98	51.25	50.13	51.15	656009	51.15	up	up	correct
TNC.US	Tennant Company	20201221	70.54	70.57	69.44	69.88	108624	69.0525	down	up	incorrect
TNET.US	TriNet Group Inc	20201221	81.41	82.75	79.64	81.99	248475	81.99	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20201221	10.98	11.15	10.67	10.86	660912	10.86	down	down	correct
TNL.US	Travel + Leisure Co	20201221	41.43	42.46	41.07	42.38	731004	41.4582	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20201221	8.55	8.8532	8.42	8.71	90982	8.603	up	up	correct
TOL.US	Toll Brothers Inc	20201221	45.46	46.34	45.121	46.02	1410173	45.4992	up	up	correct
TPB.US	Turning Point Brands Inc	20201221	43.6	44.44	42.515	44.21	159200	43.99	up	up	correct
TPC.US	Tutor Perini Corporation	20201221	13.04	13.62	13.02	13.4	224041	13.4	up	up	correct
TPGY.US	WS	20201221	24.85	26.0475	24.71	25.75	1476081	25.75	up	up	correct
TPH.US	Tri Pointe Homes Inc	20201221	17.19	17.69	17.0175	17.49	1719402	17.49	up	up	correct
TPL.US	Texas Pacific Land Corporation	20201221	724.8	750	715.35	724.5	41522	718.2726	down	down	correct
TPR.US	Tapestry Inc	20201221	27.97	29.61	27.66	29.37	4561675	29.0016	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20201221	12.7	12.85	12.45	12.53	321760	11.3773	down	down	correct
TPX.US	Tempur Sealy International Inc	20201221	26.84	27.925	26.69	27.7	2577471	27.4789	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20201221	10.94	11.14	10.43	10.86	27933	10.2764	down	down	correct
TR.US	Tootsie Roll Industries Inc	20201221	29.76	30.44	29.75	30.28	142988	29.0797	up	up	correct
TRC.US	Tejon Ranch Co	20201221	14.05	14.302	13.83	14.17	228958	14.17	up	up	correct
TREB.US	WS	20201221	10.65	10.68	10.38	10.68	71389	10.68	up	down	incorrect
TREC.US	Trecora Resources	20201221	6.69	6.84	6.57	6.7	128578	6.7	up	up	correct
TREX.US	Trex Company Inc	20201221	82.4	85.5	81.95	84.81	649240	84.81	up	up	correct
TRGP.US	Targa Resources Corp	20201221	26.24	27.3	25.94	27.08	1923319	26.7936	up	up	correct
TRI.US	Thomson Reuters Corporation	20201221	80.02	80.36	78.71	80.05	344678	78.795	up	up	correct
TRN.US	Trinity Industries Inc	20201221	25.52	26.28	25.34	26.2	791686	25.4245	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20201221	56.34	57.51	56.18	57.18	387426	56.1095	up	up	correct
TROX.US	Tronox Holdings plc	20201221	13.61	14.35	13.53	14.3	834918	14.0483	up	down	incorrect
TRP.US	TC Energy Corporation	20201221	41.99	42.18	41.09	41.24	2453623	38.3694	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20201221	12.62	12.98	12.33	12.56	814531	12.56	down	down	correct
TRTN.US	Triton International Limited	20201221	48.75	49.06	47.93	48.99	429897	46.9753	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20201221	10.65	10.85	10.45	10.71	620636	9.8277	up	up	correct
TRU.US	TransUnion	20201221	97.84	99.68	95.75	99.13	798300	98.7992	up	up	correct
TRV.US	The Travelers Companies Inc	20201221	139.15	139.15	136.2585	138.15	1373175	135.0931	down	down	correct
TS.US	Tenaris S.A	20201221	15.48	16.1	15.435	16	2401800	15.613	up	down	incorrect
TSE.US	Trinseo S.A	20201221	46.52	48.2247	46.15	47.5	552366	47.0275	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20201221	5.58	5.65	5.58	5.63	126803	5.4342	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20201221	20.63	20.82	20.48	20.5	220880	17.4684	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20201221	103.56	104.96	103.32	104.83	6116373	103.5363	up	down	incorrect
TSN.US	Tyson Foods Inc	20201221	64.16	64.16	63.1507	63.85	2145838	62.3676	down	down	correct
TSQ.US	Townsquare Media Inc	20201221	6.5	6.8	6.4472	6.78	32152	6.78	up	up	correct
TT.US	Trane Technologies plc	20201221	139.33	143.4	139.195	142.15	1243115	140.2974	up	up	correct
TTC.US	The Toro Company	20201221	93.71	94.53	92.93	94.15	661269	93.1435	up	down	incorrect
TTE.US	TotalEnergies SE	20201221	42.03	42.735	41.83	42.54	2318756	39.7218	up	down	incorrect
TTI.US	TETRA Technologies Inc	20201221	0.83	0.89	0.81	0.85	1432600	0.85	up	up	correct
TTM.US	Tata Motors Limited	20201221	11.15	11.25	11.0134	11.19	2712456	11.19	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20201221	17.02	17.465	16.645	16.86	19253	16.0854	down	down	correct
TU.US	TELUS Corporation	20201221	19.75	19.78	19.38	19.7	1140899	18.6238	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20201221	12.12	12.23	11.69	12.07	233600	12.07	down	down	correct
TUP.US	Tupperware Brands Corporation	20201221	31.1	31.85	30.6	31.82	780949	31.82	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20201221	8.04	8.1	7.725	7.82	1405694	7.7663	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20201221	26.4	26.58	26.4	26.52	6767	25.9771	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20201221	26.18	26.19	26.05	26.18	5190	25.6273
TWI.US	Titan International Inc	20201221	4.24	4.89	4.24	4.64	479256	4.64	up	down	incorrect
TWLO.US	Twilio Inc	20201221	361.21	369.37	357.45	364.82	2105400	364.82	up	up	correct
TWN.US	The Taiwan Fund Inc	20201221	28.08	28.71	28	28	19826	22.9715	down	up	incorrect
TWND.US	WS	20201221	10.15	10.3	10.15	10.286	153649	10.286	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20201221	6.45	6.58	6.39	6.44	4157034	5.8424	down	down	correct
TWTR.US	Twitter Inc	20201221	54.5	55.68	53.58	54.64	10349410	54.64	up	up	correct
TX.US	Ternium S.A	20201221	29.88	30.56	29.5301	30.27	713062	28.1326	up	up	correct
TXT.US	Textron Inc	20201221	46.49	47.46	46	47.12	924962	47.0627	up	up	correct
TY.US	Tri	20201221	29.06	29.45	28.8901	29.45	31722	28.531	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20201221	20.51	21.01	20.27	20.8	93672	19.6729	up	up	correct
TYL.US	Tyler Technologies Inc	20201221	442.99	446.77	431.14	433.99	532049	433.99	down	down	correct
U.US	Unity Software Inc	20201221	158	165.7	155.1	165.37	1772300	165.37	up	up	correct
UA.US	Under Armour Inc	20201221	14.82	15.22	14.7	15.09	3256100	15.09	up	up	correct
UAA.US	Under Armour Inc	20201221	17.05	17.45	16.98	17.35	4649517	17.35	up	up	correct
UAN.US	CVR Partners LP	20201221	14.4	15.3499	14.4	14.71	37379	13.7332	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20201221	13.9	14.05	13.65	13.77	221728	13.206	down	down	correct
UBER.US	Uber Technologies Inc	20201221	49	52.35	48.79	51.8	23562900	51.8	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20201221	11.72	11.8	11.17	11.41	8811	10.9176	down	up	incorrect
UBS.US	UBS Group AG	20201221	13.62	13.82	13.53	13.8	2880537	13.4842	up	up	correct
UDR.US	UDR Inc	20201221	36.37	37.13	36.11	36.94	2167318	35.7896	up	down	incorrect
UE.US	Urban Edge Properties	20201221	13.14	13.55	13.02	13.5	1244352	12.6224	up	up	correct
UFI.US	Unifi Inc	20201221	16.67	17.05	16.48	16.78	176500	16.78	up	up	correct
UFS.US	Domtar Corporation	20201221	31.37	31.56	30.57	31.1	468199	31.1	down	down	correct
UGI.US	UGI Corporation	20201221	35	35.315	33.86	34.3	872119	33.2603	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20201221	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20201221	4.5	4.595	4.43	4.5	1146025	4.3374
UHS.US	Universal Health Services Inc	20201221	135.15	136.4	132.8846	135.81	475662	135.04	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20201221	68.15	68.2424	65.27	65.89	67134	63.0844	down	down	correct
UI.US	Ubiquiti Inc	20201221	272.63	274.26	266.04	274.17	113600	272.4072	up	up	correct
UIS.US	Unisys Corporation	20201221	17.86	18.33	17.5562	18.33	623740	18.33	up	up	correct
UL.US	Unilever PLC	20201221	57.65	58.12	57.12	58.07	1804574	56.0098	up	up	correct
UMC.US	United Microelectronics Corporation	20201221	8.22	8.43	8.22	8.42	3533532	8.163	up	up	correct
UMH.US	UMH Properties Inc	20201221	15.24	15.47	15.03	15.11	178384	14.5719	down	down	correct
UNF.US	UniFirst Corporation	20201221	205.74	207.815	202.77	206.47	71467	205.4916	up	up	correct
UNFI.US	United Natural Foods Inc	20201221	15.8	16.11	15.55	15.87	1098915	15.87	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20201221	332.07	336.95	329.4	336.08	2893022	331.4201	up	up	correct
UNM.US	Unum Group	20201221	21.48	21.5	20.78	21.36	3184359	20.4495	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20201221	27	27.485	27	27.4	17081	25.8417	up	up	correct
UNP.US	Union Pacific Corporation	20201221	199.61	203.795	199.61	202.49	2035144	198.6785	up	up	correct
UNVR.US	Univar Solutions Inc	20201221	18.07	18.49	17.99	18.44	1025000	18.44	up	down	incorrect
UP.US	Wheels Up Experience Inc	20201221	9.97	9.99	9.95	9.95	6700	9.95	down	down	correct
UPH.US	UpHealth Inc	20201221	10.33	10.52	10.25	10.49	909566	10.49	up	down	incorrect
UPS.US	United Parcel Service Inc	20201221	172.44	174.44	171.03	172.59	3180024	168.9546	up	up	correct
URI.US	United Rentals Inc	20201221	221.22	231.25	217.39	229.55	752203	229.55	up	up	correct
USA.US	Liberty All	20201221	6.79	6.85	6.73	6.84	685292	6.2104	up	up	correct
USAC.US	USA Compression Partners LP	20201221	12.6	12.9838	12.5001	12.68	170976	11.4953	up	up	correct
USB.US	U.S. Bancorp	20201221	45.08	45.5	44.21	45.33	10715670	43.9157	up	down	incorrect
USDP.US	USD Partners LP	20201221	3.6	3.65	3.53	3.6	120757	3.3368
USFD.US	US Foods Holding Corp	20201221	32.13	33.27	32.01	33.24	1130100	33.24	up	up	correct
USM.US	United States Cellular Corporation	20201221	30.1	30.2507	29.45	29.56	143310	29.56	down	down	correct
USNA.US	USANA Health Sciences Inc	20201221	77.93	78.59	77.01	78.07	94415	78.07	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20201221	117.33	118.98	114.8201	118.02	103171	116.4735	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20201221	6.85	7	6.75	6.91	179968	6.91	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20201221	25.53	25.802	25.42	25.66	166378	24.0227	up	up	correct
UTI.US	Universal Technical Institute Inc	20201221	6.29	6.33	6.1	6.25	58059	6.25	down	down	correct
UTL.US	Unitil Corporation	20201221	42.22	42.34	40.5	41.78	97736	40.4489	down	down	correct
UTZ.US	WS	20201221	21.67	21.85	21.185	21.74	918530	21.74	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20201221	14.68	14.76	14.39	14.52	288951	13.9383	down	down	correct
UVV.US	Universal Corporation	20201221	49.55	49.73	48.52	48.81	189316	46.1116	down	down	correct
UZD.US	UZD	20201221	27.19	27.38	27.132	27.3	34808	25.7364	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20201221	25.42	25.44	25.26	25.29	739400	24.6223	down	up	incorrect
V.US	Visa Inc	20201221	208.27	209.8	204.79	209.01	7576684	207.734	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20201221	129.3	132.23	126.72	131.35	252759	130.44	up	up	correct
VALE.US	Vale S.A.	20201221	16.73	17.1255	16.7	17	25899080	14.4292	up	up	correct
VAPO.US	Vapotherm Inc	20201221	27.65	28.47	27.35	28.27	276000	28.27	up	up	correct
VATE.US	Innovate Corp	20201221	3.1	3.37	3.06	3.31	1844160	3.31	up	up	correct
VBF.US	Invesco Bond Fund	20201221	20.85	21.062	20.58	20.69	21742	20.0161	down	down	correct
VCIF.US	Vertical Capital Income Fund	20201221	9.61	9.74	9.61	9.72	23411	8.945	up	up	correct
VCRA.US	Vocera Communications Inc	20201221	39.1	39.36	37.71	38.38	458089	38.38	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20201221	12.96	13	12.92	12.98	66009	12.4459	up	down	incorrect
VEC.US	Vectrus Inc	20201221	48.78	48.89	47.822	48.12	76500	48.12	down	down	correct
VEDL.US	Vedanta Limited	20201221	7.39	7.56	7.29	7.51	1546609	7.075	up	down	incorrect
VEEV.US	Veeva Systems Inc	20201221	272.5	274.52	263.78	270.83	1521840	270.83	down	down	correct
VEL.US	Velocity Financial Inc	20201221	5.75	6.33	5.56	6.27	29100	6.27	up	down	incorrect
VER.US	VEREIT Inc	20201221	36.92	37.11	35.23	35.99	11376955	34.4944	down	down	correct
VET.US	Vermilion Energy Inc	20201221	4.47	4.62	4.34	4.45	2261818	4.45	down	down	correct
VFC.US	V.F. Corporation	20201221	83.78	85.62	83.633	84.93	2266559	82.7833	up	up	correct
VGI.US	Virtus Global Multi	20201221	11.77	11.8055	11.66	11.71	37126	10.7186	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20201221	13.04	13.08	13.01	13.02	79013	12.4179	down	down	correct
VGR.US	Vector Group Ltd	20201221	12.56	12.56	11.665	11.67	857975	11.0329	down	up	incorrect
VHC.US	VirnetX Holding Corp	20201221	5.1	5.4339	5.09	5.4	495655	5.4	up	up	correct
VHI.US	Valhi Inc	20201221	16.09	16.32	15.8	16.21	23876	15.9942	up	up	correct
VIAO.US	VIA optronics AG	20201221	12.9	12.98	12.75	12.85	36900	12.85	down	down	correct
VICI.US	VICI Properties Inc	20201221	25.43	25.86	25.25	25.7	4013462	24.2025	up	up	correct
VIIX.US	VelocityShares VIX Short	20201221	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20201221	25.03	26.29	25.03	25.5	10525890	25.5	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20201221	2.73	2.74	2.608	2.72	131400	2.72	down	down	correct
VIV.US	Telefônica Brasil S.A	20201221	8.77	8.885	8.7	8.83	847158	8.0825	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20201221	12.58	12.64	12.58	12.62	86054	12.0382	up	down	incorrect
VLO.US	Valero Energy Corporation	20201221	52.45	55.05	51.9	54.05	5343936	51.1674	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20201221	11.13	11.13	10.44	10.84	843015	10.84	down	up	incorrect
VLT.US	Invesco High Income Trust II	20201221	13.35	13.4	13.17	13.39	53157	12.3528	up	up	correct
VLTA.US	WT	20201221	2.38	2.65	2.38	2.65	73254	2.65	up	up	correct
VMC.US	Vulcan Materials Company	20201221	141.42	146.78	140.74	144.54	1051415	143.3857	up	up	correct
VMI.US	Valmont Industries Inc	20201221	170.49	173.365	170.09	172.72	99584	170.8044	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20201221	12.62	12.6534	12.58	12.6	126244	12.0166	down	down	correct
VNCE.US	Vince Holding Corp	20201221	6.17	6.692	6.17	6.55	44347	6.55	up	up	correct
VNE.US	Veoneer Inc	20201221	20.44	20.98	20.19	20.75	467400	20.75	up	up	correct
VNO.US	Vornado Realty Trust	20201221	35.93	36.4	35.47	36.18	2206377	34.4365	up	up	correct
VNT.US	Vontier Corporation	20201221	33.52	34.265	32.915	34.17	2075700	34.0951	up	up	correct
VNTR.US	Venator Materials PLC	20201221	2.98	3.03	2.83	3.03	335000	3.03	up	up	correct
VOC.US	VOC Energy Trust	20201221	2.61	2.69	2.48	2.61	107857	2.3159
VOYA.US	Voya Financial Inc	20201221	55.9	56.2576	54.54	56.01	1348707	55.5789	up	up	correct
VPG.US	Vishay Precision Group Inc	20201221	29.75	30.11	29.65	30.11	42100	30.11	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20201221	12.47	12.5499	12.46	12.53	61842	11.9741	up	up	correct
VRS.US	Verso Corporation	20201221	11.95	12.19	11.78	12.04	223325	11.7755	up	up	correct
VRT.US	Vertiv Holdings Co	20201221	18.95	19.2	18.88	19.01	2361700	19.0027	up	up	correct
VRTV.US	Veritiv Corporation	20201221	19.4	20.56	19	20.44	100407	20.44	up	up	correct
VSH.US	Vishay Intertechnology Inc	20201221	19.53	20	19.41	20	1140869	19.6549	up	down	incorrect
VST.US	Vistra Corp	20201221	17.74	17.775	17.39	17.56	5939064	17.0085	down	down	correct
VSTO.US	Vista Outdoor Inc	20201221	20	21.09	20	21.07	1290223	21.07	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20201221	10.38	10.43	10.3373	10.39	252384	9.7318	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20201221	12.68	12.75	12.66	12.74	60347	12.2159	up	up	correct
VTOL.US	Bristow Group Inc	20201221	26.81	27.7017	26.22	26.77	157249	26.77	down	down	correct
VTR.US	Ventas Inc	20201221	49.84	50.15	48.69	48.83	2686141	47.2295	down	down	correct
VVI.US	Viad Corp	20201221	32.15	32.45	31.35	32.21	152419	32.21	up	up	correct
VVNT.US	WS	20201221	21.24	22.105	20.9301	21.94	487828	21.94	up	up	correct
VVR.US	Invesco Senior Income Trust	20201221	3.87	3.88	3.86	3.88	445323	3.6108	up	down	incorrect
VVV.US	Valvoline Inc	20201221	22.98	23.355	22.77	23.35	988629	23.0493	up	down	incorrect
VYGG.US	WS	20201221	10.773	10.89	10.41	10.57	23792	10.57	down	down	correct
VZ.US	Verizon Communications Inc	20201221	60.06	60.13	59.2819	59.49	18567510	56.9121	down	up	incorrect
W.US	Wayfair Inc	20201221	278.29	283.34	270.56	283	1084334	283	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20201221	71.74	73.19	71.56	73	901995	72.5986	up	up	correct
WAL.US	Western Alliance Bancorporation	20201221	59.12	59.26	58.01	59.19	835700	58.4879	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20201221	25.6601	25.98	25.6601	25.92	4500	24.7564	up	up	correct
WAT.US	Waters Corporation	20201221	247.86	248.75	242.77	247.39	364790	247.39	down	down	correct
WBK.US	Westpac Banking Corporation	20201221	14.93	15.01	14.825	14.96	138324	14.2436	up	up	correct
WBS.US	Webster Financial Corporation	20201221	42.06	42.13	41.11	41.93	663318	40.6559	down	down	correct
WBT.US	Welbilt Inc	20201221	11.34	11.56	11.23	11.46	1130400	11.46	up	down	incorrect
WCC.US	WESCO International Inc	20201221	73.07	75.3	72.38	75.26	321428	75.26	up	up	correct
WCN.US	Waste Connections Inc	20201221	100.28	102.06	99.12	101.64	1512720	100.9257	up	up	correct
WD.US	Walker & Dunlop Inc	20201221	89.03	89.82	87.26	89.31	285279	87.6685	up	up	correct
WE.US	WeWork Inc	20201221	10.25	10.25	10.14	10.16	34612	10.16	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20201221	14.19	14.21	14.1177	14.2	28518	13.3739	up	down	incorrect
WEC.US	WEC Energy Group Inc	20201221	90.38	90.69	88.96	90.06	1278398	87.4245	down	down	correct
WEI.US	Weidai Ltd	20201221	1.42	1.4471	1.38	1.43	698780	1.43	up	up	correct
WELL.US	Welltower Inc	20201221	63.17	63.925	62.05	62.65	4141219	60.7047	down	down	correct
WES.US	Western Midstream Partners LP	20201221	13.88	14.19	13.3001	13.7	1578599	12.8122	down	down	correct
WEX.US	WEX Inc	20201221	197.9	200.08	194.37	199.77	372395	199.77	up	up	correct
WF.US	Woori Financial Group Inc	20201221	27.34	27.34	26.8601	27.13	37972	25.8656	down	down	correct
WFC.US	Wells Fargo & Company	20201221	29.57	29.89	28.8414	29.55	52731621	29.1527	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20201221	62.96	65.01	62.96	64.73	4300	63.9246	up	up	correct
WGO.US	Winnebago Industries Inc	20201221	62.08	64.44	61	64.4	1061438	63.8982	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20201221	54.44	55.425	54.03	55.15	1098700	54.507	up	up	correct
WHD.US	Cactus Inc	20201221	25.53	26.128	25.19	25.63	216858	25.4233	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20201221	12.02	12.7	11.91	12.69	31141	11.2424	up	up	correct
WHR.US	Whirlpool Corporation	20201221	185.32	187.45	182.95	186.62	500946	182.0744	up	up	correct
WIA.US	Western Asset Inflation	20201221	13.51	13.9	13.51	13.84	285528	11.8152	up	up	correct
WIT.US	Wipro Limited	20201221	5.28	5.285	5.05	5.26	1780036	5.2491	down	down	correct
WIW.US	Western Asset Inflation	20201221	12.05	12.07	12.025	12.06	113488	11.2013	up	up	correct
WK.US	Workiva Inc	20201221	87	90.34	86.46	89.82	356450	89.82	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20201221	83.15	83.15	80.585	82.53	293821	81.5012	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20201221	22.6	22.97	22.39	22.91	56963	21.2979	up	down	incorrect
WLL.US	Whiting Petroleum Corporation	20201221	23.28	24.4961	22.79	24.06	765323	24.06	up	up	correct
WM.US	Waste Management Inc	20201221	116.49	116.705	114.17	116.51	1392321	114.6487	up	up	correct
WMB.US	The Williams Companies Inc	20201221	20.7	20.875	20.482	20.7	11493707	19.4307
WMC.US	Western Asset Mortgage Capital Corporation	20201221	3.31	3.36	3.21	3.29	1256215	3.0441	down	down	correct
WMK.US	Weis Markets Inc	20201221	47.45	47.45	45.75	46.21	88859	45.1828	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20201221	77.8	80.25	77.72	80.02	626308	79.7319	up	up	correct
WMT.US	Walmart Inc	20201221	145.5	146.67	145.0638	145.97	8517668	143.685	up	up	correct
WNC.US	Wabash National Corporation	20201221	16.97	17.68	16.97	17.4	419761	17.0622	up	up	correct
WNS.US	WNS (Holdings) Limited	20201221	70.26	70.9	69.2367	70.31	132971	70.31	up	up	correct
WOLF.US	Wolfspeed Inc	20201221	95.145	103.21	95	99.35	2526318	99.35	up	up	correct
WOR.US	Worthington Industries Inc	20201221	48.53	51.54	48.53	51.33	335741	50.3991	up	up	correct
WOW.US	WideOpenWest Inc	20201221	9.83	9.93	9.61	9.91	506100	9.91	up	up	correct
WPC.US	W. P. Carey Inc	20201221	69	69.83	68.62	69.47	1141476	65.5742	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20201221	42.23	42.9	41.75	42.59	1923328	42.0297	up	up	correct
WPP.US	WPP plc	20201221	52.42	53.02	51.72	52.85	185045	51.4493	up	up	correct
WRB.US	W. R. Berkley Corporation	20201221	66.24	66.465	64.4	65.45	637280	63.73	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20201221	21.5	21.96	21.27	21.88	553335	20.7546	up	down	incorrect
WRI.US	Weingarten Realty Investors	20201221	20.95	21.37	20.63	21.28	1099124	20.4568	up	up	correct
WRK.US	WestRock Company	20201221	43.71	44.22	43.03	44.02	1446311	43.2266	up	up	correct
WSM.US	Williams	20201221	108	109.48	106.98	108.96	896364	107.3269	up	up	correct
WSO.US	Watsco Inc	20201221	224.94	230.63	223.36	230.31	112461	223.8549	up	up	correct
WSR.US	Whitestone REIT	20201221	7.79	7.905	7.69	7.83	329938	7.464	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20201221	273.84	276.09	266.28	276.09	478656	275.5387	up	down	incorrect
WTI.US	W&T Offshore Inc	20201221	2.28	2.4	2.27	2.33	3104200	2.33	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20201221	970	982.62	960	982.62	13496	981.7882	up	up	correct
WTRG.US	Essential Utilities Inc	20201221	45.19	45.33	44.12	45.27	1173400	44.2891	up	up	correct
WTRU.US	Aqua America Inc	20201221	59.01	59.01	57.613	58.6	54700	55.6856	down	down	correct
WTS.US	Watts Water Technologies Inc	20201221	114.64	117.96	114.64	117.1	290760	116.3097	up	up	correct
WTTR.US	Select Energy Services Inc	20201221	4.05	4.3	4	4.11	398000	4.11	up	up	correct
WU.US	The Western Union Company	20201221	22.51	22.6	21.7	22.05	5022943	21.1211	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20201221	45.26	46.67	44.89	46.19	684342	45.7897	up	up	correct
WWW.US	Wolverine World Wide Inc	20201221	30.23	31.49	30.23	31.43	402690	31.0577	up	up	correct
WY.US	Weyerhaeuser Company	20201221	33.17	33.53	32.78	33.33	3345273	32.2581	up	down	incorrect
X.US	United States Steel Corporation	20201221	16.36	17.57	16.26	17.38	11284280	17.3229	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20201221	7.68	7.74	7.58	7.66	52319	6.9388	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20201221	14.21	14.64	13.87	14.28	513621	14.28	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20201221	2.33	2.43	2.33	2.43	53200	2.43	up	up	correct
XL.US	XL Fleet Corp	20201221	18.56	19.8	18	19.54	22775300	19.54	up	up	correct
XOM.US	Exxon Mobil Corporation	20201221	41.11	42.08	40.53	41.95	27869520	39.5199	up	up	correct
XPEV.US	XPeng Inc	20201221	45.11	47.88	45.02	46.97	18790900	46.97	up	up	correct
XPO.US	XPO Logistics Inc	20201221	116.4158	119.7442	115.0464	118.3049	770649	68.862	up	down	incorrect
XPOA.US	WS	20201221	10.29	10.4	10.25	10.3	174623	10.3	up	up	correct
XPRO.US	Frank’s International NV	20201221	15.84	17.16	15.36	15.54	157800	15.54	down	down	correct
XYF.US	X Financial	20201221	1.95	2.09	1.92	1.99	62300	1.99	up	up	correct
XYL.US	Xylem Inc	20201221	98.3	101.27	97.63	100.72	1023738	99.768	up	up	correct
Y.US	Alleghany Corporation	20201221	595.37	595.37	580.58	592.89	46400	592.89	down	up	incorrect
YAC.US	Yucaipa Acquisition Corporation	20201221	10.05	10.2	10.03	10.11	143900	10.11	up	up	correct
YALA.US	Yalla Group Limited	20201221	17.42	19.5	16.86	17.9	3003800	17.9	up	up	correct
YCBD.US	PA	20201221	7.52	7.8	7.52	7.75	4103	6.9708	up	down	incorrect
YELP.US	Yelp Inc	20201221	27.35	27.95	26.62	26.82	2217991	26.82	down	down	correct
YETI.US	YETI Holdings Inc	20201221	70.97	73.09	70.53	72.23	479000	72.23	up	up	correct
YEXT.US	Yext Inc	20201221	15.65	16.19	15.65	16.18	1327200	16.18	up	up	correct
YPF.US	YPF Sociedad Anónima	20201221	5.15	5.26	5.04	5.19	878500	5.19	up	up	correct
YRD.US	Yiren Digital Ltd	20201221	3.17	3.26	3.17	3.19	76000	3.19	up	up	correct
YSG.US	Yatsen Holding Limited	20201221	16.2	17.1	16.07	17.07	2143968	17.07	up	up	correct
YUM.US	Yum! Brands Inc	20201221	108.12	109.45	106.67	108.63	1288872	106.8391	up	up	correct
YUMC.US	Yum China Holdings Inc	20201221	57.37	57.92	57.18	57.61	1172700	57.1452	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20201221	148.92	150.24	147.05	148.6	863127	147.4044	down	down	correct
ZEN.US	Zendesk Inc	20201221	138.47	141.08	137.44	140.57	869742	140.57	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20201221	12.1	12.37	12.0205	12.21	314589	12.21	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20201221	30.52	30.75	29.87	30.19	36400	30.19	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20201221	27.57	28.26	27.56	28.1	3711010	27.8627	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20201221	8.75	8.75	8.57	8.72	204227	7.9508	down	down	correct
ZTS.US	Zoetis Inc	20201221	160.74	161.56	158.3	160.84	1463787	159.9586	up	up	correct
ZUO.US	Zuora Inc	20201221	12.5	13.24	12.47	13.12	1739400	13.12	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20201221	36.77	38.6	36.63	38.43	1054700	38.199	up	up	correct
ZYME.US	Zymeworks Inc	20201221	50.77	53.98	49.13	52.58	344200	52.58	up	up	correct