CollectAI

close-nyse_stocks

2021/03/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210322	122.17	123.83	121.72	123.61	1772948	123.1102	up	up	correct
AA.US	Alcoa Corporation	20210322	31.23	31.42	30.08	30.43	3552299	30.3637	down	down	correct
AAIC.US	PC	20210322	22.41	22.4124	22.25	22.3985	11310	21.071	down	down	correct
AAN.US	Aaron’s Company Inc	20210322	25.8	26.49	25.33	25.46	257837	25.184	down	down	correct
AAP.US	Advance Auto Parts Inc	20210322	185.02	187.33	180.02	182.99	900799	180.4202	down	down	correct
AAT.US	American Assets Trust Inc	20210322	33.76	33.76	32.6	32.97	247987	32.2194	down	down	correct
AB.US	AllianceBernstein Holding L.P	20210322	42.36	42.72	41.72	41.87	480096	39.7674	down	down	correct
ABB.US	ABB Ltd	20210322	31.41	31.75	31.38	31.56	1907783	30.6865	up	up	correct
ABBV.US	AbbVie Inc	20210322	103.5	106.4	102.88	105.9	7627195	102.2349	up	up	correct
ABC.US	AmerisourceBergen Corporation	20210322	115.87	116.42	114.19	116.35	697494	115.0738	up	down	incorrect
ABEV.US	Ambev S.A	20210322	2.84	2.88	2.81	2.88	25434900	2.7696	up	up	correct
ABG.US	Asbury Automotive Group Inc	20210322	188.81	190.43	182.58	186.41	149546	186.41	down	down	correct
ABM.US	ABM Industries Incorporated	20210322	50.54	50.99	49.12	49.7	260557	49.1044	down	down	correct
ABT.US	Abbott Laboratories	20210322	120.26	122.22	120.01	121.47	5173154	120.1029	up	up	correct
AC.US	Associated Capital Group Inc	20210322	37.14	37.45	35.73	36.57	19961	36.3844	down	down	correct
ACA.US	Arcosa Inc	20210322	60.65	61.015	59.18	59.91	228618	59.75	down	down	correct
ACC.US	American Campus Communities Inc	20210322	41.83	42.76	41.64	42.69	961653	41.4811	up	up	correct
ACCO.US	ACCO Brands Corporation	20210322	8.89	8.89	8.33	8.35	617386	8.1596	down	down	correct
ACEL.US	WS	20210322	11.02	11.02	10.29	10.6	352922	10.6	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20210322	12.04	12.0956	11.91	11.91	88659	11.91	down	down	correct
ACI.US	Albertsons Companies Inc	20210322	18.41	19.245	18.41	19.19	1405192	18.9203	up	up	correct
ACIC.US	WS	20210322	10.7	10.83	10.47	10.62	1469865	10.62	down	down	correct
ACM.US	AECOM	20210322	61.95	62.25	61.285	61.71	1082828	61.71	down	down	correct
ACN.US	Accenture plc	20210322	263.15	265.93	262.35	265.2	2295739	262.8572	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20210322	14.41	14.48	14.16	14.25	628711	12.9559	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210322	31.53	31.86	31.43	31.61	53271	25.4405	up	up	correct
ADCT.US	ADC Therapeutics SA	20210322	28.74	29.74	27.95	28.7	412798	28.7	down	down	correct
ADEX.US	WS	20210322	9.65	9.68	9.65	9.68	10373	9.68	up	up	correct
ADM.US	Archer	20210322	55.82	56.44	55.595	56.43	3035177	55.4817	up	down	incorrect
ADNT.US	Adient plc	20210322	42.39	42.64	40.35	40.89	1038800	40.89	down	down	correct
ADT.US	ADT Inc	20210322	8	8.04	7.8882	7.99	2488995	7.8963	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20210322	18.07	18.2	17.99	18.1	169406	15.7109	up	up	correct
AEE.US	Ameren Corporation	20210322	78.55	78.84	77.685	77.97	1727630	76.4848	down	down	correct
AEFC.US	AEFC	20210322	25.53	25.85	25.53	25.72	55600	24.8054	up	up	correct
AEG.US	Aegon N.V	20210322	4.75	4.75	4.675	4.68	1697259	4.5218	down	down	correct
AEL.US	PA	20210322	26.21	26.2393	26	26.09	18189	25.3871	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20210322	60.45	61	60.3	60.4	613913	59.3252	down	down	correct
AENZ.US	Aenza S.A.A	20210322	2.25	2.25	2.16	2.16	1200	2.16	down	down	correct
AEO.US	American Eagle Outfitters Inc	20210322	29.99	30.01	28.26	28.81	4596345	28.1395	down	down	correct
AER.US	AerCap Holdings N.V	20210322	59.9	60.22	58.045	59.47	1536768	59.47	down	down	correct
AES.US	The AES Corporation	20210322	26.37	26.4592	25.89	25.96	7979776	25.5065	down	down	correct
AESC.US	The AES Corporation	20210322	103.09	103.09	100.3	100.3	176000	95.7576	down	down	correct
AEVA.US	WT	20210322	5.11	5.355	4.87	4.87	50693	4.87	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20210322	14.26	14.27	14.2	14.21	37625	13.7608	down	down	correct
AFG.US	American Financial Group Inc	20210322	115.92	116	113.55	114.41	566255	93.0407	down	down	correct
AFGB.US	American Financial Group Inc	20210322	26.84	27.18	26.84	27.1	11600	26.0384	up	up	correct
AFGC.US	American Financial Group Inc	20210322	26.378	26.45	26.31	26.45	2152	25.525	up	up	correct
AFGD.US	American Financial Group Inc	20210322	27.35	27.46	27.35	27.45	13078	26.4429	up	up	correct
AFGE.US	American Financial Group Inc	20210322	25.91	26.1699	25.91	26.09	3883	25.2895	up	up	correct
AFI.US	Armstrong Flooring Inc	20210322	5.42	5.44	5.16	5.26	110500	5.26	down	down	correct
AFL.US	Aflac Incorporated	20210322	50.8	50.99	50.41	50.55	3829147	49.6796	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20210322	14.99	14.99	14.83	14.85	55232	14.1597	down	down	correct
AG.US	First Majestic Silver Corp	20210322	16.68	17.14	16.68	16.73	2311871	16.7112	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20210322	10.97	11.32	10.97	11.11	132000	11.11	up	up	correct
AGCO.US	AGCO Corporation	20210322	144.75	144.75	141.2	143.01	428886	138.7408	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210322	11.03	11.18	11.03	11.16	16661	10.5679	up	down	incorrect
AGI.US	Alamos Gold Inc	20210322	8.21	8.39	8.2	8.24	1763244	8.162	up	up	correct
AGO.US	Assured Guaranty Ltd	20210322	44.14	44.16	42.97	43.52	379930	42.9505	down	down	correct
AGR.US	Avangrid Inc	20210322	47.81	48.57	47.5	47.83	377746	46.6358	up	down	incorrect
AGRO.US	Adecoagro S.A	20210322	8.67	8.71	8.51	8.58	650575	8.58	down	up	incorrect
AGS.US	PlayAGS Inc	20210322	8.46	8.73	8.23	8.66	335400	8.66	up	up	correct
AGX.US	Argan Inc	20210322	52.75	53.28	52.01	52.77	74085	51.9384	up	up	correct
AHH.US	PA	20210322	25.31	26.22	25.31	26.22	2044	24.608	up	up	correct
AHL.US	PE	20210322	26.15	26.33	26.09	26.21	14654	25.1834	up	up	correct
AHT.US	PI	20210322	22.97	23.48	22.72	23.03	20834	22.5757	up	up	correct
AI.US	C3.ai Inc	20210322	75.15	77.87	73.03	75.06	5220138	75.06	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210322	24.85	25.04	24.85	25.04	839	23.8178	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20210322	14.77	14.82	14.7	14.71	42619	13.9978	down	down	correct
AIG.US	PA	20210322	27.26	27.4556	27.08	27.41	28518	26.3275	up	up	correct
AIN.US	Albany International Corp	20210322	84.85	84.85	82.92	83.61	72184	83.0095	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210322	26.81	27.05	26.63	26.85	83200	22.5339	up	up	correct
AIR.US	AAR Corp	20210322	42.72	42.95	41.03	41.58	241368	41.58	down	up	incorrect
AIRC.US	Apartment Income REIT Corp	20210322	42.96	43.92	42.82	43.8	868544	42.6303	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20210322	93.45	93.45	89.835	91.39	130022	90.4688	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20210322	5.88	5.94	5.622	5.65	4411394	5.65	down	down	correct
AIW.US	Arlington Asset Investment Corp	20210322	25.25	25.4	25.25	25.4	306	24.989	up	up	correct
AIZ.US	Assurant Inc	20210322	143.25	143.6	139.8	140.75	560479	139.6208	down	down	correct
AIZN.US	Assurant Inc	20210322	25.16	25.359	25.16	25.3	13300	23.8868	up	down	incorrect
AJAX.US	WS	20210322	15.88	15.88	15.7	15.8	4945	15.8	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20210322	120.04	122.35	120.04	122.05	1148177	120.8877	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210322	46.76	47.52	46.76	47.42	1558543	47.42	up	up	correct
AJX.US	Great Ajax Corp	20210322	12.41	12.41	12.13	12.22	61818	11.6615	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20210322	25.88	25.88	25.74	25.74	489	23.9932	down	down	correct
AKO.US	B	20210322	15.9	15.9	15.5	15.5	3146	14.8011	down	down	correct
AKR.US	Acadia Realty Trust	20210322	19.46	19.6	18.95	19.41	723812	18.8551	down	down	correct
AL.US	PA	20210322	26.27	26.35	26.076	26.27	9793	25.1532
ALB.US	Albemarle Corporation	20210322	151.6	153	148.75	152.15	740321	151.3102	up	up	correct
ALC.US	Alcon AG	20210322	68.46	69.1	68.3	68.74	758810	68.5407	up	down	incorrect
ALE.US	ALLETE Inc	20210322	68.06	68.61	67.25	67.6	212750	65.7522	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20210322	17.63	17.705	17.14	17.46	453957	17.047	down	down	correct
ALG.US	Alamo Group Inc	20210322	158.68	158.68	152.52	153.28	21939	152.8479	down	down	correct
ALIN.US	PE	20210322	22.87	22.87	22.8006	22.8447	16824	22.3007	down	down	correct
ALIT.US	Alight Inc	20210322	10.42	10.42	10.22	10.25	1639600	10.25	down	down	correct
ALK.US	Alaska Air Group Inc	20210322	70.42	70.42	68.24	68.56	1728588	68.56	down	down	correct
ALL.US	The Allstate Corporation	20210322	112.15	112.8544	111.13	112.24	2714355	110.1441	up	up	correct
ALLE.US	Allegion plc	20210322	119.38	120.94	118.23	120.45	719428	119.4988	up	up	correct
ALLY.US	PA	20210322	25.4	25.4815	25.38	25.405	144853	25.405	up	up	correct
ALN.US	American Lorain Corporation	20210322	0.3	0.325	0.3	0.305	75600	0.305	up	up	correct
ALP.US	PQ	20210322	26.23	26.43	26.13	26.23	17115	25.3103
ALSN.US	Allison Transmission Holdings Inc	20210322	42.4	42.65	41.17	41.4	990100	40.8121	down	down	correct
ALTG.US	PA	20210322	28.005	28.005	27.06	27.3437	811	25.9038	down	down	correct
ALV.US	Autoliv Inc	20210322	90.71	90.8	89.56	89.87	471789	88.6948	down	down	correct
ALX.US	Alexander's Inc	20210322	293.82	298.975	287.73	292.89	19733	278.8809	down	down	correct
AM.US	Antero Midstream Corporation	20210322	8.94	8.94	8.78	8.85	2519097	8.2806	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20210322	17.82	17.82	17.09	17.31	305892	17.31	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20210322	13.15	13.19	11.76	12.49	88760100	12.49	down	down	correct
AMCR.US	Amcor plc	20210322	11.25	11.49	11.13	11.41	7657600	11.0798	up	up	correct
AME.US	AMETEK Inc	20210322	120.92	123.27	120.245	122.89	1456674	122.3466	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20210322	148.88	150.49	146.27	148.82	481427	148.7939	down	down	correct
AMH.US	PH	20210322	26.681	26.875	26.681	26.875	8604	25.7462	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20210322	23.13	23.13	22.6	22.82	40500	22.82	down	down	correct
AMN.US	AMN Healthcare Services Inc	20210322	76.98	77.94	76.16	76.92	374999	76.92	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20210322	13.41	13.85	13.41	13.77	17497	13.4448	up	up	correct
AMP.US	Ameriprise Financial Inc	20210322	228.42	230.08	225.826	229.18	918026	226.375	up	up	correct
AMPY.US	Amplify Energy Corp	20210322	3.14	3.19	3.055	3.16	923945	3.16	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20210322	13.3	13.45	12.62	13.02	191500	13.02	down	down	correct
AMRC.US	Ameresco Inc	20210322	44.88	45.7	43.63	45.01	650787	45.01	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210322	7.33	7.445	7.09	7.38	1712101	7.38	up	up	correct
AMT.US	American Tower Corporation (REIT)	20210322	221.86	227.69	221.33	225.83	1917772	221.4566	up	up	correct
AMWL.US	American Well Corporation	20210322	20.51	20.59	19.3	19.35	4147976	19.35	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20210322	13.8	13.98	13.69	13.77	1927420	13.4465	down	down	correct
AN.US	AutoNation Inc	20210322	89.43	89.43	86.115	87.71	830506	87.71	down	down	correct
ANET.US	Arista Networks Inc	20210322	285.13	292.61	284	290.25	2330704	72.5625	up	up	correct
ANF.US	Abercrombie & Fitch Co	20210322	35.82	35.91	33.82	34.13	1440171	34.13	down	up	incorrect
ANTM.US	Anthem Inc	20210322	352.84	352.84	345.34	351.14	1448556	348.0862	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210322	9.46	9.51	9.45	9.51	238142	8.981	up	up	correct
AON.US	Aon plc	20210322	222.18	224.64	221.82	223.4	2656340	222.1394	up	up	correct
AOS.US	A. O. Smith Corporation	20210322	67.04	67.78	66.65	67.48	1491699	66.6727	up	down	incorrect
AP.US	Ampco	20210322	7.49	7.74	7.29	7.29	82900	7.29	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20210322	53.14	53.64	52.09	53.12	491604	50.13	down	down	correct
APD.US	Air Products and Chemicals Inc	20210322	275.14	281.27	273.45	278.82	1818724	274.3067	up	up	correct
APG.US	APi Group Corporation	20210322	20.14	20.14	19.44	19.5	891500	19.5	down	up	incorrect
APH.US	Amphenol Corporation	20210322	64.26	65.065	63.85	64.71	2344506	64.2885	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20210322	15.04	15.14	14.715	15.03	1204064	14.9913	down	down	correct
APO.US	PB	20210322	26.63	26.78	26.63	26.76	14492	25.591	up	up	correct
APRN.US	Blue Apron Holdings Inc	20210322	8.12	8.17	7.65	8.08	315400	8.08	down	down	correct
APSG.US	WT	20210322	1.46	1.46	1.36	1.4399	38591	1.4399	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20210322	9.92	9.92	9.6	9.76	288781	9.3472	down	down	correct
APTV.US	PA	20210322	165.45	166.27	164.14	165.58	5464	161.7527	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20210322	15.7	15.84	15.625	15.77	957632	14.9156	up	up	correct
AQNA.US	AQNA	20210322	27.53	27.6919	27.4	27.6	7942	26.3448	up	up	correct
AQNB.US	AQNB	20210322	27.61	27.79	27.53	27.7	11300	26.5658	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20210322	25.53	25.67	24.67	25.24	1230900	25.24	down	down	correct
AR.US	Antero Resources Corporation	20210322	9.8	10.15	9.59	10.02	6944000	10.02	up	up	correct
ARC.US	ARC Document Solutions Inc	20210322	2.29	2.34	2.1668	2.22	220623	2.1631	down	down	correct
ARCH.US	Arch Resources Inc	20210322	46.01	46.73	43.4	44.33	463423	44.1905	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20210322	5.14	5.18	5.08	5.12	625637	5.0479	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210322	15.08	15.08	15	15.01	51078	14.2085	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20210322	165.38	167.09	164.99	166.56	518643	162.6787	up	up	correct
ARES.US	Ares Management Corporation	20210322	54.15	55.45	53.79	54.99	1264667	53.8936	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210322	25.54	25.58	25.531	25.531	3433	24.3532	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20210322	52.5	52.5	51.39	51.76	103652	50.9036	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210322	14.67	14.67	14.325	14.47	1118442	13.1479	down	down	correct
ARL.US	American Realty Investors Inc	20210322	9.62	9.62	9.2	9.26	3600	9.26	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20210322	8.12	8.85	8.04	8.45	1617055	8.45	up	up	correct
ARMK.US	Aramark	20210322	38.96	39.175	38.03	38.97	1862409	38.607	up	up	correct
ARNC.US	Arconic Corporation	20210322	27.22	27.64	26.68	26.87	727262	26.87	down	down	correct
AROC.US	Archrock Inc	20210322	9.9	9.98	9.62	9.72	644411	9.2479	down	down	correct
ARR.US	PC	20210322	24.66	24.7497	24.62	24.69	53472	23.4618	up	up	correct
ARW.US	Arrow Electronics Inc	20210322	109.4	109.97	108.4	109.02	491200	109.02	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20210322	20.96	21.0726	20.84	20.84	57290	20.8217	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20210322	64.1	64.1	62.15	62.95	103162	12.5053	down	down	correct
ASAN.US	Asana Inc	20210322	29.63	30.74	29.63	29.95	1758213	29.95	up	up	correct
ASAQ.US	WS	20210322	0.93	0.96	0.8	0.84	72669	0.84	down	down	correct
ASB.US	PF	20210322	27.22	27.68	27.22	27.67	4318	26.6286	up	up	correct
ASC.US	Ardmore Shipping Corporation	20210322	5.08	5.3	4.9	4.92	267491	4.92	down	down	correct
ASG.US	Liberty All	20210322	8.88	8.88	8.72	8.72	166621	7.9426	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210322	19.69	19.69	19.5	19.639	6100	18.637	down	down	correct
ASGN.US	ASGN Incorporated	20210322	99.4	100.2315	97.19	98.94	211260	98.94	down	down	correct
ASH.US	Ashland Global Holdings Inc	20210322	88.02	88.48	86.9	87.84	493788	87.0057	down	down	correct
ASIX.US	AdvanSix Inc	20210322	27.5	27.63	26.57	26.99	142291	26.9198	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20210322	10.35	10.35	10.22	10.27	216000	10.27	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20210322	20.21	20.48	19.1001	20.08	182547	20.08	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210322	178.58	180.14	177.55	179.24	45202	175.2996	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20210322	7.78	7.86	7.68	7.79	4499422	7.5357	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20210322	10	10	9.91	9.91	385487	9.91	down	down	correct
ATC.US	Atotech Limited	20210322	21.32	21.52	21.22	21.45	139348	21.45	up	up	correct
ATCO.US	PI	20210322	26.33	26.65	26.11	26.41	17245	24.9919	up	up	correct
ATEN.US	A10 Networks Inc	20210322	10.29	10.72	10.29	10.46	1036297	10.4284	up	up	correct
ATGE.US	Adtalem Global Education Inc	20210322	41.57	41.74	40.78	41.02	338162	41.02	down	down	correct
ATH.US	PD	20210322	24.85	24.88	24.68	24.78	98182	24.2011	down	down	correct
ATHM.US	Autohome Inc	20210322	101.26	102.75	100.32	102.75	815776	102.75	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20210322	21.43	21.6465	20.56	20.93	1178162	20.93	down	down	correct
ATIP.US	WT	20210322	1.5	1.535	1.42	1.42	11450	1.42	down	down	correct
ATKR.US	Atkore Inc	20210322	72.31	72.69	70.71	71.47	401900	71.47	down	down	correct
ATO.US	Atmos Energy Corporation	20210322	93.72	94.17	92	93.54	1026764	92.3565	down	down	correct
ATR.US	AptarGroup Inc	20210322	138.97	141.86	138.26	141.59	247672	140.4016	up	down	incorrect
ATTO.US	Atento S.A	20210322	22.02	22.35	21.635	21.89	9500	21.89	down	down	correct
ATUS.US	Altice USA Inc	20210322	34.64	35.33	34.43	34.86	3334500	34.86	up	up	correct
AU.US	AngloGold Ashanti Limited	20210322	21.94	22.275	21.44	21.51	3305621	21.4306	down	up	incorrect
AUD.US	Audacy Inc	20210322	6	6.01	5.7311	5.92	1785142	5.92	down	down	correct
AUS.US	UN	20210322	10.11	10.15	10.07	10.09	97939	10.09	down	down	correct
AUST.US	Austin Gold Corp.	20210322	16.47	16.47	16.47	16.47	1075	16.47
AUY.US	Yamana Gold Inc	20210322	4.55	4.64	4.535	4.57	9568518	4.449	up	up	correct
AVA.US	Avista Corporation	20210322	46.11	46.49	45.66	46.27	483794	44.9085	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210322	6.34	6.34	6.05	6.21	187793	5.9828	down	down	correct
AVAN.US	WS	20210322	9.95	10.03	9.95	10	155830	10	up	up	correct
AVB.US	AvalonBay Communities Inc	20210322	182.8	186.1	181.4432	185.13	709072	179.7389	up	up	correct
AVD.US	American Vanguard Corporation	20210322	20.9	21.05	20.325	20.41	94094	20.3125	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20210322	17.38	17.5	17.36	17.49	148010	15.384	up	up	correct
AVLR.US	Avalara Inc	20210322	135.68	139.71	135.12	136.66	489900	136.66	up	up	correct
AVNS.US	Avanos Medical Inc	20210322	45.75	45.75	44.75	45.08	178376	45.08	down	up	incorrect
AVNT.US	Avient Corporation	20210322	50.52	50.8	48.26	48.91	622024	48.2744	down	down	correct
AVTR.US	PA	20210322	28.5	29.45	28.49	29.19	2784595	26.5904	up	down	incorrect
AVY.US	Avery Dennison Corporation	20210322	178.07	181.39	176.9743	180.43	356677	178.7732	up	up	correct
AVYA.US	Avaya Holdings Corp	20210322	31.16	31.9	30.51	30.69	533400	30.69	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20210322	11.8	11.85	11.8	11.81	183120	11.2562	up	up	correct
AWI.US	Armstrong World Industries Inc	20210322	94.47	94.72	91.04	91.48	412300	90.9283	down	down	correct
AWK.US	American Water Works Company Inc	20210322	138.86	140.11	138.26	140.05	1027326	138.5284	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210322	5.76	5.84	5.75	5.81	1035804	5.4596	up	up	correct
AWR.US	American States Water Company	20210322	73.69	74	72.22	73.36	201292	72.4641	down	down	correct
AX.US	Axos Financial Inc	20210322	51.07	51.695	48.84	48.92	451076	48.92	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20210322	11.36	11.47	10.47	10.71	2094200	10.71	down	up	incorrect
AXP.US	American Express Company	20210322	139.49	140.99	138.81	139.95	2274119	138.8224	up	up	correct
AXR.US	AMREP Corporation	20210322	11.15	11.45	10.25	10.5	12600	10.5	down	down	correct
AXS.US	PE	20210322	25.73	25.74	25.68	25.72	49925	24.3662	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20210322	29.26	29.59	28.93	29.42	1975300	29.42	up	up	correct
AYI.US	Acuity Brands Inc	20210322	136.8	136.8	132.5901	135.22	605305	134.9264	down	down	correct
AYX.US	Alteryx Inc	20210322	83.8	86.1	83.75	84.93	972100	84.93	up	up	correct
AZEK.US	The AZEK Company Inc	20210322	44.12	44.24	42.65	43.29	759800	43.29	down	down	correct
AZO.US	AutoZone Inc	20210322	1325.95	1343.915	1325.61	1341.22	262679	1341.22	up	up	correct
AZRE.US	Azure Power Global Limited	20210322	29.49	30.455	28.89	29.72	231300	29.72	up	up	correct
AZUL.US	Azul S.A	20210322	21.87	22.053	21.23	21.56	1514400	21.56	down	up	incorrect
AZZ.US	AZZ Inc	20210322	52.92	53.48	50.87	51.01	77443	50.5146	down	up	incorrect
B.US	Barnes Group Inc	20210322	52.65	52.65	51.1	51.26	208565	50.7471	down	down	correct
BA.US	The Boeing Company	20210322	255.82	257.6699	250.16	251.23	15230030	251.23	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20210322	235.855	238.53	235	237.12	12063170	237.12	up	up	correct
BAC.US	PP	20210322	24.56	24.76	24.52	24.73	336416	23.9819	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210322	31.5	34	28	30.5	3586	30.5	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20210322	79.14	79.88	78.21	79.83	600370	78.8024	up	up	correct
BAK.US	Braskem S.A	20210322	13.29	13.52	13.05	13.49	180572	11.8182	up	up	correct
BALY.US	Bally's Corporation	20210322	69.73	69.81	66.92	68.97	159408	68.97	down	down	correct
BAM.US	Brookfield Asset Management Inc	20210322	44.8216	45.3776	44.5238	44.9606	1810666	44.6387	up	up	correct
BAMH.US	BAMH	20210322	23.8	23.92	23.76	23.85	91600	22.7752	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20210322	23.9	24.05	23.69	23.73	35100	22.9491	down	down	correct
BANC.US	PE	20210322	25.38	25.44	25.38	25.4101	14419	24.1366	up	up	correct
BAP.US	Credicorp Ltd	20210322	146.67	146.67	143.5	144.38	431852	137.6559	down	down	correct
BARK.US	Original Bark Co	20210322	11.69	11.93	11.55	11.61	564000	11.61	down	down	correct
BAX.US	Baxter International Inc	20210322	79.8	81.54	79.51	81.24	3121410	80.3683	up	up	correct
BB.US	BlackBerry Limited	20210322	11	11.34	10.66	10.71	7903615	10.71	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20210322	2.88	2.94	2.79	2.89	240500	2.89	up	up	correct
BBD.US	Banco Bradesco S.A	20210322	4.2909	4.3909	4.2455	4.3636	42109399	4.189	up	up	correct
BBDC.US	Barings BDC Inc	20210322	9.95	10.02	9.85	9.9	126467	9.3397	down	down	correct
BBDO.US	Banco Bradesco S.A	20210322	4.15	4.205	4.11	4.18	7694	4.0052	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20210322	0.54	0.54	0.54	0.54	126500	0.54
BBL.US	BHP Group	20210322	57.47	57.48	56.64	57.12	1348383	53.4366	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210322	24.09	24.17	23.94	23.97	185159	22.8826	down	down	correct
BBU.US	Brookfield Business Partners L.P	20210322	40.07	40.07	39.77	39.81	13256	39.6459	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210322	5.21	5.21	5.1394	5.16	3796825	5.0232	down	up	incorrect
BBW.US	Build	20210322	8	8.3	7.77	8.08	371507	7.6089	up	up	correct
BBWI.US	Bath Body Works Inc	20210322	49.2103	50.0508	48.4029	48.4991	3334506	48.245	down	down	correct
BBY.US	Best Buy Co. Inc	20210322	118.1	121.285	117.11	120.96	2809867	118.6513	up	up	correct
BC.US	PC	20210322	27.38	27.4215	27.31	27.31	9686	27.31	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20210322	20.55	20.75	19.89	20	562900	19.1192	down	down	correct
BCC.US	Boise Cascade Company	20210322	59.27	59.4899	57.1727	58.54	245182	53.8897	down	down	correct
BCE.US	BCE Inc	20210322	45.42	46.07	45.32	46.03	1488850	44.1867	up	up	correct
BCH.US	Banco de Chile	20210322	24.56	24.715	24.4207	24.58	53855	23.9465	up	down	incorrect
BCO.US	The Brink's Company	20210322	82.58	82.82	80.7	81.21	463332	80.554	down	down	correct
BCS.US	Barclays PLC	20210322	10.14	10.155	9.97	9.99	4435747	9.8846	down	down	correct
BCSF.US	RW	20210322	15.2	15.27	15.08	15.17	108825	15.17	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210322	9.04	9.141	9.01	9.08	268816	8.7397	up	up	correct
BDC.US	Belden Inc	20210322	46.11	46.11	44.695	44.8	186283	44.6823	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210322	9.25	9.29	9.2399	9.27	447092	8.6699	up	up	correct
BDN.US	Brandywine Realty Trust	20210322	13.19	13.26	12.775	12.92	2294870	12.3874	down	down	correct
BDX.US	Becton Dickinson and Company	20210322	238.5	241.69	238	241.62	1006277	239.1605	up	up	correct
BDXB.US	Becton Dickinson and Company	20210322	53.1	53.3	52.66	52.87	99800	50.6955	down	down	correct
BE.US	Bloom Energy Corporation	20210322	27.52	28.13	26.59	27.61	1919500	27.61	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20210322	6.38	6.38	6.33	6.33	13806	4.941	down	down	correct
BEKE.US	KE Holdings Inc	20210322	64	65.18	62.41	64.44	4251300	64.44	up	up	correct
BEN.US	Franklin Resources Inc	20210322	29.87	30.165	29.74	29.98	3829913	28.9293	up	down	incorrect
BEP.US	PA	20210322	25.83	26.04	25.745	26.02	4158	25.069	up	up	correct
BEPC.US	W	20210322	44	45.49	43.64	45.34	715994	45.34	up	up	correct
BERY.US	Berry Global Group Inc	20210322	58.32	60.87	57.75	60.25	1634900	60.25	up	up	correct
BEST.US	BEST Inc	20210322	2.27	2.284	2.15	2.16	1881700	2.16	down	down	correct
BF.US	B	20210322	68.49	69.75	67.74	69.18	985400	69.18	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210322	165.94	167.51	163.4	163.45	312100	163.45	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20210322	14.39	14.42	14.37	14.41	64462	13.9214	up	up	correct
BFLY.US	WS	20210322	19.4999	20.2	18.7	19.65	6387457	19.65	up	up	correct
BFS.US	Saul Centers Inc	20210322	39.3	39.515	38.35	39.22	65616	37.7983	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20210322	14.23	14.23	14.01	14.11	19889	13.6759	down	down	correct
BG.US	Bunge Limited	20210322	78.33	78.61	76.82	77.66	724600	76.2912	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20210322	15.72	15.8	15.71	15.76	66812	14.8934	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210322	9.24	9.24	9.2	9.22	20780	2.566	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20210322	8.91	8.96	8.85	8.89	101564	8.5786	down	down	correct
BGS.US	B&G Foods Inc	20210322	32.59	33.4	32.22	33.37	1544101	31.4221	up	up	correct
BGSF.US	BGSF Inc	20210322	14.42	14.525	13.87	14	58258	13.6566	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20210322	12.62	12.63	12.5	12.52	43140	11.9259	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20210322	6.04	6.05	6.02	6.03	143592	5.7468	down	down	correct
BH.US	Biglari Holdings Inc	20210322	147.85	154.04	141.89	141.95	4600	141.95	down	down	correct
BHC.US	Bausch Health Companies Inc	20210322	32.99	33.22	32.6	32.96	2085393	32.96	down	down	correct
BHE.US	Benchmark Electronics Inc	20210322	30.63	30.96	30.22	30.61	220952	29.9067	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20210322	15.08	15.11	14.97	14.99	188574	14.187	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20210322	22.78	22.78	22.03	22.24	287019	21.9496	down	down	correct
BHP.US	BHP Group	20210322	69.26	69.37	68.47	69.17	1949086	64.9316	down	down	correct
BHR.US	PD	20210322	25.0899	25.2261	25	25.14	9293	23.1973	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20210322	16	16.06	16	16.06	1667	15.696	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210322	70.31	73.4	70	72.21	887600	72.21	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20210322	12.39	12.39	12.31	12.36	90934	12.0826	down	down	correct
BIG.US	Big Lots Inc	20210322	71	72.27	69.9	70.79	761163	69.5526	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20210322	148.24	154.94	148.02	151.96	748300	151.96	up	up	correct
BIO.US	Bio	20210322	571.55	589.29	571.55	580	170083	580	up	up	correct
BIP.US	PB	20210322	24.82	24.98	24.82	24.91	9498	24.3	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20210322	70.16	71.04	69.564	69.85	179900	68.2025	down	up	incorrect
BIT.US	BlackRock Multi	20210322	17.85	17.91	17.83	17.91	84564	16.7683	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20210322	41.57	44.39	41.57	44.05	1972200	44.05	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20210322	45.37	45.8	44.88	45.21	6265684	44.3579	down	down	correct
BKD.US	Brookdale Senior Living Inc	20210322	6.32	6.33	5.96	6.05	1316365	6.05	down	down	correct
BKE.US	The Buckle Inc	20210322	41.61	41.84	40.18	40.59	298988	34.6033	down	down	correct
BKH.US	Black Hills Corporation	20210322	66.96	67.29	65.13	65.2	398961	63.5732	down	down	correct
BKI.US	Black Knight Inc	20210322	73.2	75.11	73.18	74.78	1103470	74.78	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210322	17.68	17.95	17.55	17.72	39873	17.1362	up	up	correct
BKSY.US	WS	20210322	2.14	2.22	2.05	2.1	383854	2.1	down	down	correct
BKT.US	BlackRock Income Trust Inc	20210322	6.05	6.06	6.04	6.05	156964	5.722
BKU.US	BankUnited Inc	20210322	47.17	47.34	44.915	45.53	574927	44.7881	down	down	correct
BLD.US	TopBuild Corp	20210322	206.53	209.46	202.58	205.1	307100	205.1	down	down	correct
BLDR.US	Builders FirstSource Inc	20210322	46.06	46.34	44.44	44.87	1639575	44.87	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20210322	14.8	14.8599	14.6953	14.8	53080	14.2763
BLK.US	BlackRock Inc	20210322	729.64	736.19	725.57	730.92	524689	721.0322	up	up	correct
BLL.US	Ball Corporation	20210322	81.47	84.78	81.26	84.32	4405681	83.8139	up	up	correct
BLUA.US	WS	20210322	9.8	9.8	9.7	9.71	29706	9.71	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20210322	16.23	16.36	16.23	16.33	100956	15.4186	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210322	16.02	16.11	15.37	15.66	101552	14.9639	down	down	correct
BMA.US	Banco Macro S.A	20210322	14.29	14.52	13.9762	14.49	118016	14.49	up	up	correct
BME.US	BlackRock Health Sciences Trust	20210322	45.69	46.2919	45.602	46.06	22560	44.32	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210322	26.36	26.56	26.07	26.31	552500	25.0098	down	up	incorrect
BMI.US	Badger Meter Inc	20210322	95.26	96.4199	93.06	95	273788	94.4689	down	up	incorrect
BML.US	PL	20210322	24.74	24.96	24.74	24.885	17261	24.1552	up	up	correct
BMO.US	Bank of Montreal	20210322	89.02	89.12	88.19	88.37	547487	86.1671	down	down	correct
BMY.US	Bristol	20210322	62.2	63.52	62.11	63.38	16103360	61.9237	up	up	correct
BNED.US	Barnes & Noble Education Inc	20210322	9.38	9.39	8.58	8.71	716700	8.71	down	down	correct
BNL.US	Broadstone Net Lease Inc	20210322	18.67	18.68	17.95	18.18	1110900	17.3707	down	down	correct
BNS.US	The Bank of Nova Scotia	20210322	62.92	62.96	62.44	62.7	957847	60.5847	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20210322	15.18	15.22	14.98	15.06	31973	14.501	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210322	9.92	10.02	9.92	9.98	104300	9.98	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20210322	11.55	11.56	11.47	11.47	166556	10.9509	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20210322	65.96	67.49	62.72	62.88	325589	62.88	down	up	incorrect
BORR.US	Borr Drilling Limited	20210322	2.28	2.3	2.2	2.22	995400	2.22	down	down	correct
BOX.US	Box Inc	20210322	22.45	26.47	22.09	23.65	22905900	23.65	up	up	correct
BP.US	BP p.l.c	20210322	25.46	25.63	25.3	25.35	11557770	24.4496	down	down	correct
BPMP.US	BP Midstream Partners LP	20210322	12.7	12.75	12.45	12.57	343808	11.6548	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210322	4.36	4.4599	4.2	4.27	120634	4.1713	down	down	correct
BQ.US	Boqii Holding Limited	20210322	6	6.06	5.735	5.87	436200	5.87	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20210322	146.36	147.73	146.09	147.59	415390	145.9932	up	up	correct
BRBR.US	BellRing Brands Inc	20210322	24.91	25.35	24.64	24.75	193800	24.75	down	down	correct
BRC.US	Brady Corporation	20210322	55.06	55.12	54.14	54.52	110297	53.8449	down	up	incorrect
BRFS.US	BRF S.A	20210322	4.7	4.7	4.55	4.65	2316435	4.65	down	down	correct
BRK.US	B	20210322	250.6	251.67	248.86	250.36	5370400	250.36	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20210322	10.6	10.625	10.48	10.51	593800	9.8162	down	down	correct
BRO.US	Brown & Brown Inc	20210322	44.54	45.6	44.54	45.34	1244181	45.1104	up	up	correct
BRSP.US	Brightspire Capital Inc	20210322	9.05	9.05	8.78	8.81	303800	8.2822	down	down	correct
BRT.US	BRT Apartments Corp	20210322	18.2	18.76	17.88	18.18	72319	17.3201	down	down	correct
BRW.US	Voya Prime Rate Trust	20210322	4.63	4.64	4.62	4.62	287471	4.6021	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20210322	20.23	20.33	19.87	20.17	2092900	19.5864	down	down	correct
BSA.US	BrightSphere Investment Group plc	20210322	25.29	25.4376	25.18	25.2508	4761	24.3124	down	down	correct
BSAC.US	Banco Santander	20210322	25.42	25.42	24.84	24.98	309620	24.0823	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20210322	7.0255	7.1082	6.8698	7.0644	1788923	6.6088	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20210322	20.08	20.08	19.35	19.8	469917	19.7765	down	down	correct
BSM.US	Black Stone Minerals L.P	20210322	9	9	8.69	8.71	347380	8.1912	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210322	4.77	4.84	4.6901	4.81	383419	4.6775	up	up	correct
BSN.US	WS	20210322	9.84	9.85	9.814	9.84	14030	9.84
BST.US	BlackRock Science and Technology Trust	20210322	53.05	54.216	53.05	53.95	56732	50.586	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210322	34.53	34.74	34.2	34.56	379400	32.2	up	up	correct
BSX.US	PA	20210322	107.3	107.62	107.055	107.055	4699	105.7575	down	down	correct
BTA.US	BlackRock Long	20210322	12.47	12.485	12.39	12.4	41843	11.9788	down	down	correct
BTCM.US	BIT Mining Limited	20210322	25.5	25.5	23.2201	23.28	471464	23.28	down	down	correct
BTI.US	British American Tobacco p.l.c	20210322	39.08	39.865	38.97	39.81	2569893	36.8002	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20210322	38.11	38.11	37.04	37.4	55195	35.9905	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210322	25.08	25.26	25.08	25.26	98514	24.7185	up	up	correct
BTU.US	Peabody Energy Corporation	20210322	3.6	3.6367	3.2	3.21	4066575	3.21	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20210322	14.2	14.36	14.2	14.34	275493	13.5737	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210322	24.25	24.5	24.01	24.1	47742	23.1095	down	down	correct
BUR.US	Burford Capital Limited	20210322	8.68	8.69	8.47	8.52	91563	8.3834	down	down	correct
BURL.US	Burlington Stores Inc	20210322	306.72	307.81	300.44	304	856900	304	down	down	correct
BV.US	BrightView Holdings Inc	20210322	16.92	17.02	16.56	16.7	155900	16.7	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210322	19.75	19.75	18.73	19.61	26800	19.61	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20210322	11.06	11.18	10.84	10.88	369712	10.88	down	up	incorrect
BWA.US	BorgWarner Inc	20210322	48.58	48.89	47.45	48.13	2138057	47.5998	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210322	12.18	12.24	12.14	12.24	111973	11.4601	up	up	correct
BWSN.US	BWSN	20210322	25.75	25.85	25.75	25.78	38400	24.3637	up	up	correct
BWXT.US	BWX Technologies Inc	20210322	64.76	65.18	64.15	64.56	357000	63.8465	down	down	correct
BX.US	The Blackstone Group Inc	20210322	72.59	74.11	72.275	73.55	2750023	71.8725	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20210322	40.32	40.94	39.17	40.37	120500	40.37	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20210322	31.5	31.5	31.04	31.31	913590	28.9546	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20210322	13.23	13.3067	13.23	13.3	93947	12.7256	up	up	correct
BXP.US	Boston Properties Inc	20210322	104.01	104.85	102.325	102.44	1371930	98.8955	down	down	correct
BXS.US	PA	20210322	26.0638	26.26	26	26.26	7998	25.5957	up	up	correct
BY.US	Byline Bancorp Inc	20210322	20.92	21.11	20.235	20.81	84984	20.6153	down	down	correct
BYD.US	Boyd Gaming Corporation	20210322	62.6	62.835	60.5	60.55	807030	60.55	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20210322	14.89	14.89	14.6997	14.82	67127	14.3336	down	down	correct
BZH.US	Beazer Homes USA Inc	20210322	20.64	20.7799	19.9851	20.3	265739	20.3	down	down	correct
C.US	PN	20210322	27.05	27.2024	26.91	27.04	82805	27.04	down	down	correct
CAAP.US	Corporación América Airports S.A	20210322	4.66	4.73	4.48	4.5	155300	4.5	down	down	correct
CABO.US	Cable One Inc	20210322	1758.98	1852	1758.98	1827.7	74274	1820.0139	up	down	incorrect
CACI.US	CACI International Inc	20210322	246.35	251.88	246.17	250.11	250001	250.11	up	up	correct
CAE.US	CAE Inc	20210322	28.25	28.25	27.87	27.93	321868	27.93	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210322	22.25	22.46	22.25	22.44	34738	21.0505	up	up	correct
CAG.US	Conagra Brands Inc	20210322	37.55	38.27	37.41	38.27	4057809	37.2723	up	up	correct
CAH.US	Cardinal Health Inc	20210322	58.51	59.22	58.13	59.14	2037031	57.6234	up	down	incorrect
CAI.US	PB	20210322	26.67	26.8535	26.595	26.6874	2487	25.6172	up	up	correct
CAJ.US	Canon Inc	20210322	21.96	22.1725	21.89	22.1	270070	21.7157	up	up	correct
CAL.US	Caleres Inc	20210322	20.87	22.8732	20.6201	21.01	1535595	20.7446	up	up	correct
CALX.US	Calix Inc	20210322	46.71	47.25	45.14	46.33	561404	46.33	down	down	correct
CANG.US	Cango Inc	20210322	8.75	9.01	8.51	8.9	544000	8.9	up	up	correct
CAPL.US	CrossAmerica Partners LP	20210322	18.68	18.94	18.45	18.88	55403	17.5428	up	up	correct
CARR.US	Carrier Global Corporation	20210322	40.62	41.69	39.85	41.41	10396927	40.9787	up	up	correct
CARS.US	Cars.com Inc	20210322	14.65	14.78	14.1	14.31	267400	14.31	down	up	incorrect
CAT.US	Caterpillar Inc	20210322	226.62	227.18	223.57	226.02	2211572	223.8019	down	down	correct
CATO.US	The Cato Corporation	20210322	11.68	11.79	11.45	11.55	196951	11.2308	down	down	correct
CB.US	Chubb Limited	20210322	159.09	159.97	156.89	157.05	3351532	154.9739	down	down	correct
CBAH.US	WS	20210322	10.1	10.1	9.9	9.98	28595	9.98	down	down	correct
CBB.US	P	20210322	1.235	1.235	1.235	1.235	3200	1.235
CBD.US	Companhia Brasileira de Distribuição	20210322	5.33	5.5367	5.12	5.35	4744649	5.058	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210322	10.36	10.42	10.11	10.2	71057	9.4329	down	down	correct
CBL.US	PE	20210322	0.605	0.62	0.605	0.61	100865	0.61	up	up	correct
CBRE.US	CBRE Group Inc	20210322	76.94	77.16	75.62	75.93	1656386	75.93	down	down	correct
CBT.US	Cabot Corporation	20210322	52.74	52.74	51.665	52.47	293933	51.5194	down	down	correct
CBU.US	Community Bank System Inc	20210322	78.98	78.98	76.4	77.27	202501	75.9291	down	down	correct
CBX.US	NYSE LISTED TEST	20210322	10.75	11	10.1501	10.6	3221465	10.6	down	down	correct
CBZ.US	CBIZ Inc	20210322	32.22	32.48	31.8	32.05	192200	32.05	down	down	correct
CC.US	The Chemours Company	20210322	26.51	27.14	25.91	26.92	1356809	26.3149	up	up	correct
CCAC.US	WS	20210322	10.28	10.34	10.15	10.26	822878	10.26	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20210322	165.62	169.8	165.61	167.89	2404196	164.3808	up	up	correct
CCJ.US	Cameco Corporation	20210322	17.98	18.23	17.56	17.6	3734596	17.5543	down	down	correct
CCK.US	Crown Holdings Inc	20210322	96.23	98.63	95.35	98.13	660409	97.5736	up	up	correct
CCL.US	Carnival Corporation & plc	20210322	28.31	28.47	27.35	27.48	33792020	27.48	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20210322	4.03	4.03	3.47	3.48	33202	3.48	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20210322	2.12	2.15	2.02	2.07	1423000	2.07	down	down	correct
CCS.US	Century Communities Inc	20210322	62.07	62.8048	60.0164	60.91	242646	60.5434	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20210322	18.73	18.89	18.52	18.62	356040	16.6463	down	down	correct
CCV.US	UN	20210322	10.69	10.725	10.65	10.66	24889	10.66	down	down	correct
CCX.US	WS	20210322	4.08	4.18	3.88	3.95	754031	3.95	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20210322	83.06	85.27	83.06	84.24	1118500	84.24	up	up	correct
CDE.US	Coeur Mining Inc	20210322	9.84	10.09	9.59	9.65	2710208	9.65	down	up	incorrect
CDR.US	PC	20210322	22.9794	22.9794	22.6	22.64	16996	21.575	down	down	correct
CE.US	Celanese Corporation	20210322	147.82	148.29	145.48	146.94	691700	145.0248	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20210322	25.64	25.64	25.26	25.49	11769	25.49	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210322	24.8	24.8	24.8	24.8	15	23.9304
CEIX.US	CONSOL Energy Inc	20210322	9.95	10.23	9.9	10.09	548400	10.09	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20210322	3.19	3.2	3.05	3.2	55900	3.2	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210322	23.36	23.43	23.2	23.29	44000	22.0988	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210322	10.94	11.0099	10.87	10.88	14368	10.3544	down	down	correct
CEPU.US	Central Puerto S.A	20210322	2.18	2.182	2.13	2.17	146700	2.17	down	down	correct
CEQP.US	P	20210322	8.25	8.25	8.15	8.2	167944	7.6723	down	down	correct
CF.US	CF Industries Holdings Inc	20210322	48.29	48.45	46.51	46.87	1747443	46.1017	down	up	incorrect
CFG.US	PE	20210322	26.07	26.1536	25.95	26.07	39325	25.1634
CFX.US	Colfax Corporation	20210322	44.64	46.4	44.17	45.72	1464484	45.72	up	up	correct
CFXA.US	Colfax Corporation	20210322	184.74	190.25	184.74	188.3	18400	183.994	up	down	incorrect
CGA.US	China Green Agriculture Inc	20210322	5.1	5.19	4.95	5.15	15500	5.15	up	down	incorrect
CGAU.US	Centerra Gold Inc	20210322	8.86	9.39	8.86	9.02	45000	8.8472	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20210322	46	46.21	45.28	46	93033	44.7448
CHD.US	Church & Dwight Co. Inc	20210322	83.09	84.68	82.31	84.51	1737214	83.7788	up	up	correct
CHE.US	Chemed Corporation	20210322	455	463	453.694	460.16	84174	459.1477	up	up	correct
CHGG.US	Chegg Inc	20210322	92.41	94.25	91.225	92.6	1194152	92.6	up	up	correct
CHH.US	Choice Hotels International Inc	20210322	110.01	111.105	106.01	106.81	314603	106.4217	down	down	correct
CHK.US	PD	20210322	43.23	43.5	41.92	42.75	539255	42.75	down	up	incorrect
CHMI.US	PB	20210322	24.905	25.045	24.905	24.99	5901	23.0491	up	up	correct
CHN.US	The China Fund Inc	20210322	29.33	29.36	29.2	29.36	6387	21.1979	up	up	correct
CHPT.US	WS	20210322	23.94	25	23.53	24.72	4107850	24.72	up	up	correct
CHRA.US	Charah Solutions Inc	20210322	4.06	4.06	3.9	3.96	61000	3.96	down	down	correct
CHS.US	Chico's FAS Inc	20210322	3.72	3.73	3.5	3.59	1393300	3.59	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20210322	38.92	39.0447	38.92	38.96	58978	37.5233	up	up	correct
CHWY.US	Chewy Inc	20210322	85.5	86.99	83.408	85.88	4108200	85.88	up	up	correct
CI.US	Cigna Corporation	20210322	243.26	243.37	239	242.4	1433505	239.1231	down	up	incorrect
CIA.US	Citizens Inc	20210322	6.26	6.42	6.12	6.16	218578	6.16	down	down	correct
CIB.US	Bancolombia S.A	20210322	33.12	33.18	32.045	33.1	243143	32.8261	down	down	correct
CIEN.US	Ciena Corporation	20210322	55.43	56.225	55.25	55.71	842178	55.71	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20210322	2.52	2.53	2.5	2.51	53698	2.4192	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20210322	2.22	2.26	2.16	2.25	10863560	2.0608	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210322	19.1	19.18	19.01	19.11	90751	18.3556	up	up	correct
CIM.US	PD	20210322	24.28	24.3189	24.17	24.17	26080	22.7631	down	down	correct
CINR.US	Ciner Resources LP	20210322	13.8	13.93	13.5	13.9	12298	13.6486	up	down	incorrect
CIO.US	PA	20210322	25.705	25.705	25.56	25.64	8073	24.4364	down	down	correct
CIR.US	CIRCOR International Inc	20210322	35.05	35.255	33.5	34.06	100949	34.06	down	up	incorrect
CIT.US	PB	20210322	25.921	26.22	25.9204	26.05	24228	25.0267	up	up	correct
CIXX.US	CI Financial Corp	20210322	15.17	15.17	14.95	14.96	36900	14.5004	down	up	incorrect
CL.US	Colgate	20210322	74.98	75.925	74.84	75.77	8160488	74.491	up	up	correct
CLB.US	Core Laboratories N.V	20210322	32.98	33.2	31.82	32.21	296193	32.1768	down	down	correct
CLF.US	Cleveland	20210322	16.76	16.76	15.835	15.86	12241020	15.86	down	down	correct
CLH.US	Clean Harbors Inc	20210322	86.22	86.5	84.61	84.94	285948	84.94	down	down	correct
CLI.US	Mack	20210322	15.56	15.58	15.13	15.39	600938	15.39	down	down	correct
CLIM.US	WS	20210322	9.9	10.09	9.9	10	22388	10	up	up	correct
CLPR.US	Clipper Realty Inc	20210322	7.89	7.95	7.77	7.87	92149	7.5129	down	down	correct
CLR.US	Continental Resources Inc	20210322	26.33	26.36	25.53	25.76	1350253	25.4462	down	down	correct
CLS.US	Celestica Inc	20210322	8.58	8.6598	8.44	8.62	315916	8.62	up	up	correct
CLW.US	Clearwater Paper Corporation	20210322	37.92	38.03	36.82	37.99	88035	37.99	up	up	correct
CLX.US	The Clorox Company	20210322	186.51	189.56	185	189.44	1420183	185.813	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20210322	101.13	101.27	100.38	100.57	446196	97.4256	down	down	correct
CMA.US	Comerica Incorporated	20210322	69	69.24	67.09	67.88	1266020	66.0851	down	down	correct
CMC.US	Commercial Metals Company	20210322	28.68	28.79	28.09	28.37	1102433	28.0303	down	down	correct
CMCM.US	Cheetah Mobile Inc	20210322	2.79	2.81	2.53	2.6	2003300	2.6	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20210322	1437.47	1460.34	1428.79	1444.33	233828	1444.33	up	up	correct
CMI.US	Cummins Inc	20210322	266.42	266.78	261.03	263.48	1226832	258.852	down	down	correct
CMO.US	Capstead Mortgage Corporation	20210322	6.49	6.66	6.47	6.5	1304025	6.1161	up	up	correct
CMP.US	Compass Minerals International Inc	20210322	66.16	66.55	64.21	64.92	269779	63.3577	down	down	correct
CMRE.US	PE	20210322	26.645	26.74	26.635	26.7149	5043	25.1392	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210322	26.275	26.348	26.27	26.315	5280	25.2974	up	down	incorrect
CMSC.US	CMS Energy Corp	20210322	27.595	27.6139	27.502	27.5409	3033	26.0909	down	up	incorrect
CMSD.US	CMS Energy Corp	20210322	27.14	27.14	26.94	27.04	22000	25.9614	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20210322	4.43	4.43	4.36	4.4	101836	4.2598	down	down	correct
CNA.US	CNA Financial Corporation	20210322	45.62	45.71	44.76	44.94	234960	43.8317	down	down	correct
CNC.US	Centene Corporation	20210322	63.59	64.63	63.0145	64.46	2198448	64.46	up	down	incorrect
CND.US	WT	20210322	1.05	1.05	1.03	1.05	19009	1.05
CNF.US	CNFinance Holdings Limited	20210322	4.06	4.1	4	4.03	47800	4.03	down	down	correct
CNHI.US	CNH Industrial N.V	20210322	15.73	15.74	15.55	15.55	1969251	15.4211	down	down	correct
CNI.US	Canadian National Railway Company	20210322	116.8	117.17	113.05	113.16	2062701	111.447	down	down	correct
CNK.US	Cinemark Holdings Inc	20210322	23.55	23.55	22.09	22.36	5486784	22.36	down	down	correct
CNMD.US	CONMED Corporation	20210322	125.35	126.48	124.625	125.4	200838	124.8302	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20210322	39.44	39.87	39.25	39.57	480700	39.57	up	up	correct
CNO.US	PA	20210322	24.83	24.83	24.67	24.6812	2917	23.7967	down	down	correct
CNP.US	CenterPoint Energy Inc	20210322	22.14	22.38	21.79	21.96	4076774	21.5501	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20210322	29.86	30.15	29.405	29.55	4486816	28.3941	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20210322	13.35	13.68	12.81	13.32	1468973	13.32	down	down	correct
CNS.US	Cohen & Steers Inc	20210322	65.56	66.41	65.5	66.01	94167	64.161	up	up	correct
CNX.US	CNX Resources Corporation	20210322	14.73	14.83	14.23	14.6	3148100	14.6	down	down	correct
CO.US	Global Cord Blood Corporation	20210322	4.65	4.68	4.57	4.68	92880	4.68	up	down	incorrect
CODI.US	PC	20210322	25.17	25.46	25.17	25.3	8096	23.9098	up	up	correct
COE.US	China Online Education Group	20210322	21.3	21.81	21.3	21.69	24300	21.69	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20210322	17.81	18.18	17.61	18	4502883	17.7662	up	up	correct
COLD.US	Americold Realty Trust	20210322	37.01	37.47	36.79	37.21	2129169	36.2732	up	down	incorrect
COO.US	The Cooper Companies Inc	20210322	384.02	388.23	380.11	386.37	355227	386.3417	up	down	incorrect
COP.US	ConocoPhillips	20210322	52.86	53.01	52.04	52.24	11002970	51.1361	down	down	correct
COR.US	CoreSite Realty Corporation	20210322	114.82	118.09	114.82	117.66	189756	113.5045	up	up	correct
CORR.US	PA	20210322	21.55	21.65	21.4	21.5192	7438	20.3017	down	down	correct
COTY.US	Coty Inc	20210322	8.8	8.825	8.58	8.7	6135828	8.7	down	down	correct
CP.US	Canadian Pacific Railway Limited	20210322	375.6	381.29	355.24	356.53	20638715	70.1106	down	down	correct
CPA.US	Copa Holdings S.A	20210322	87.7	87.7	84.79	85.18	454373	85.18	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20210322	8.1	8.1	8.1	8.1	1627	6.99
CPB.US	Campbell Soup Company	20210322	49.6	51.03	49.39	51.02	1921296	49.7951	up	up	correct
CPE.US	Callon Petroleum Company	20210322	36.76	36.76	35.18	35.69	2354497	35.69	down	down	correct
CPF.US	Central Pacific Financial Corp	20210322	26.62	26.73	25.46	26.26	424725	25.5551	down	down	correct
CPG.US	Crescent Point Energy Corp	20210322	4.36	4.37	4.18	4.2	5740039	4.1764	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20210322	118.02	118.02	113.33	114.96	48133	113.6723	down	down	correct
CPLG.US	CorePoint Lodging Inc	20210322	9.05	9.14	8.73	8.93	182500	8.93	down	down	correct
CPNG.US	Coupang Inc	20210322	45.29	46.025	44.29	44.86	4984000	44.86	down	down	correct
CPRI.US	Capri Holdings Limited	20210322	54.94	55.16	52.86	53.29	2331800	53.29	down	down	correct
CPS.US	Cooper	20210322	41.02	43.46	37.68	38.08	125702	38.08	down	up	incorrect
CPSR.US	WS	20210322	10.01	10.01	9.78	9.81	48426	9.81	down	down	correct
CPT.US	Camden Property Trust	20210322	106.68	108.63	106.68	108.19	376048	105.6159	up	up	correct
CR.US	Crane Co	20210322	93.32	93.745	91.49	92.61	206884	91.4191	down	down	correct
CRC.US	California Resources Corp	20210322	24.13	25.04	23.55	24.3	290274	24.1969	up	up	correct
CRD.US	B	20210322	9.45	9.76	9.45	9.68	5006	9.4883	up	up	correct
CRH.US	CRH plc	20210322	45.4	45.41	44.73	44.8	618786	44.5996	down	down	correct
CRHC.US	WS	20210322	10.17	10.2	10.09	10.1	487636	10.1	down	down	correct
CRI.US	Carter's Inc	20210322	89.79	90.66	87.76	88.67	563612	87.4871	down	up	incorrect
CRK.US	Comstock Resources Inc	20210322	5.38	5.63	5.31	5.59	3485400	5.59	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20210322	285.97	291.697	285.23	288.13	345185	288.13	up	down	incorrect
CRM.US	salesforce.com inc	20210322	211.48	216.98	211.365	215.17	5002466	215.17	up	up	correct
CRS.US	Carpenter Technology Corporation	20210322	42.51	42.52	40	40.52	435453	39.82	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20210322	9.26	9.26	8.91	9	31401	8.2918	down	down	correct
CRY.US	CryoLife Inc	20210322	23.26	23.26	22.76	23.01	80446	23.01	down	down	correct
CS.US	Credit Suisse Group AG	20210322	13.08	13.17	13.015	13.15	2556904	13.0161	up	up	correct
CSAN.US	W	20210322	93.66	94.44	91.5	92.31	2253000	91.4849	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20210322	156.52	157.345	154.05	156.3	263730	155.1222	down	down	correct
CSLT.US	Castlight Health Inc	20210322	1.82	1.83	1.74	1.79	582100	1.79	down	up	incorrect
CSPR.US	Casper Sleep Inc	20210322	8.34	8.42	8.12	8.23	298700	8.23	down	down	correct
CSTA.US	WS	20210322	9.7399	9.7399	9.6585	9.68	11825	9.68	down	up	incorrect
CSTM.US	Constellium SE	20210322	16.68	16.78	15.51	15.79	1245000	15.79	down	down	correct
CSU.US	Capital Senior Living Corporation	20210322	41.5105	42.1305	36.6104	36.6104	41561	34.3756	down	down	correct
CSV.US	Carriage Services Inc	20210322	36.95	37.13	36.1	36.55	113037	36.2721	down	down	correct
CTA.US	PB	20210322	105.713	106.35	105.713	106.35	470	103.2134	up	up	correct
CTAC.US	WS	20210322	3.69	3.72	3.64	3.72	7012	3.72	up	down	incorrect
CTBB.US	Qwest Corp. NT	20210322	25.53	25.58	25.51	25.57	30627	24.3613	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20210322	26.11	26.18	26.03	26.16	35515	24.9279	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20210322	3.18	3.3	2.99	3	298700	3	down	down	correct
CTLT.US	Catalent Inc	20210322	105.77	110.16	105.17	109.82	1950867	109.82	up	up	correct
CTOS.US	Custom Truck One Source Inc	20210322	9.1	9.29	8.71	9	226512	9	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210322	20.06	20.08	19.86	19.98	26232	18.9547	down	up	incorrect
CTRA.US	Coterra Energy Inc	20210322	17.81	18.18	17.61	18	4502900	17.1024	up	up	correct
CTS.US	CTS Corporation	20210322	32.68	32.68	31.94	32.03	81859	31.92	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20210322	10.59	10.65	10.345	10.59	223170	10.2543
CTVA.US	Corteva Inc	20210322	47.6	47.96	46.85	47.3	3358900	46.882	down	down	correct
CUBB.US	Customers Bancorp Inc	20210322	25.14	25.68	25.14	25.538	7200	24.6015	up	up	correct
CUBE.US	CubeSmart	20210322	36.39	37.155	36.27	37.05	767624	36.2067	up	up	correct
CUBI.US	PF	20210322	25.3	25.3	25.15	25.2	10837	24.1008	down	down	correct
CUK.US	Carnival Corporation & plc	20210322	23.46	23.51	22.85	23.08	1580072	23.08	down	down	correct
CULP.US	Culp Inc	20210322	16.06	16.49	15.77	15.91	20108	15.5492	down	down	correct
CURO.US	CURO Group Holdings Corp	20210322	14.2	14.55	14.2	14.35	161155	14.0571	up	up	correct
CUZ.US	Cousins Properties Incorporated	20210322	35	35.155	34.265	34.93	678067	34.0563	down	down	correct
CVA.US	Covanta Holding Corporation	20210322	14.06	14.1265	13.72	13.86	1473807	13.6609	down	down	correct
CVE.US	WS	20210322	10.06	10.1	9.78	9.79	4205457	9.79	down	down	correct
CVEO.US	Civeo Corporation	20210322	15.85	15.955	15.21	15.68	57397	15.68	down	down	correct
CVI.US	CVR Energy Inc	20210322	17.071	17.1739	16.4221	16.7545	542224	14.5869	down	down	correct
CVNA.US	Carvana Co	20210322	269.89	277.87	266	273.92	1178900	273.92	up	up	correct
CVS.US	CVS Health Corporation	20210322	72.92	73.57	72.35	73.47	6819861	72.1325	up	up	correct
CVX.US	Chevron Corporation	20210322	103.06	104.5	102.311	102.54	12508500	98.8104	down	down	correct
CW.US	Curtiss	20210322	119.07	119.63	115.78	117.19	244509	116.5281	down	down	correct
CWEN.US	Clearway Energy Inc	20210322	26.76	26.935	26.1	26.55	1025700	25.7219	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20210322	25.25	25.61	24.8101	25.22	239280	24.3782	down	up	incorrect
CWH.US	Camping World Holdings Inc	20210322	40.79	41.19	39.39	39.98	1092191	38.5128	down	down	correct
CWK.US	Cushman & Wakefield plc	20210322	16.65	16.66	16.22	16.47	646300	16.47	down	down	correct
CWT.US	California Water Service Group	20210322	53.59	53.59	51.81	53.31	232197	52.7184	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20210322	6.73	6.77	6.59	6.67	4559897	6.67	down	down	correct
CXE.US	MFS High Income Municipal Trust	20210322	5.01	5.02	4.94	5	81826	4.8332	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20210322	9.63	9.73	9.62	9.6996	21822	9.3392	up	up	correct
CXP.US	Columbia Property Trust Inc	20210322	16.92	17.23	16.57	16.61	1060256	14.3818	down	down	correct
CXW.US	CoreCivic Inc	20210322	9.26	9.32	8.87	9.01	1264800	9.01	down	up	incorrect
CYD.US	China Yuchai International Limited	20210322	15.56	15.56	15.07	15.33	25835	13.9691	down	down	correct
CYH.US	Community Health Systems Inc	20210322	12	12.26	11.55	12.23	1873327	12.23	up	down	incorrect
D.US	Dominion Energy Inc	20210322	73.4	73.93	72.94	73.5	3366331	71.6694	up	up	correct
DAC.US	Danaos Corporation	20210322	55.4	56.19	51.6	53.12	703223	51.9632	down	down	correct
DAL.US	Delta Air Lines Inc	20210322	48.53	48.62	47.745	47.97	10911090	47.97	down	down	correct
DAN.US	Dana Incorporated	20210322	25.22	25.22	24.09	24.53	1393703	24.2309	down	down	correct
DAO.US	Youdao Inc	20210322	32.57	33.34	31.4	31.84	166200	31.84	down	down	correct
DAR.US	Darling Ingredients Inc	20210322	71.84	72.06	69.815	71.17	957866	71.17	down	down	correct
DASH.US	DoorDash Inc	20210322	136	139.48	133.44	135.91	1957900	135.91	down	up	incorrect
DAVA.US	Endava plc	20210322	85.92	87.64	85.28	86.48	50900	86.48	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20210322	12.59	12.645	12.465	12.61	2853349	12.61	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20210322	14.24	14.36	13.7	13.75	675758	13.75	down	down	correct
DBI.US	Designer Brands Inc	20210322	16.54	16.75	15.48	15.67	1362960	15.67	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20210322	20	20.13	19.85	19.85	19196	18.8215	down	up	incorrect
DBRG.US	PJ	20210322	24.985	25	24.9	24.94	26033	24.0855	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210322	9.26	9.31	9.25	9.29	16350	8.8598	up	up	correct
DCI.US	Donaldson Company Inc	20210322	59.5	59.89	58.36	59.29	632122	58.6606	down	down	correct
DCM.US	NTT DOCOMO INC	20210322	17200	17250	16950	17050	344750	17050	down	down	correct
DCO.US	Ducommun Incorporated	20210322	58.7	59.13	56.03	56.54	32400	56.54	down	down	correct
DCP.US	PC	20210322	23.955	24.047	23.6	23.74	33352	21.9045	down	up	incorrect
DCUE.US	Dominion Energy Inc	20210322	97	97.23	96.41	96.69	14900	91.5613	down	down	correct
DD.US	DuPont de Nemours Inc	20210322	77	78.04	76.2119	77.56	3207405	76.6692	up	down	incorrect
DDD.US	3D Systems Corporation	20210322	30.17	30.17	28.14	29.01	2635500	29.01	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210322	9.95	10.03	9.88	9.98	15650	9.2074	up	down	incorrect
DDS.US	Dillard's Inc	20210322	97.02	98.96	89.74	90.56	343439	86.6055	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210322	25.7578	25.77	25.57	25.76	3796	24.43	up	up	correct
DE.US	Deere & Company	20210322	373.72	373.72	368.66	371.59	1398482	367.5112	down	down	correct
DEA.US	Easterly Government Properties Inc	20210322	21.25	21.4361	20.94	21.1	558978	20.3277	down	down	correct
DECK.US	Deckers Outdoor Corporation	20210322	342.15	342.28	329.35	332.8	393349	332.8	down	down	correct
DEI.US	Douglas Emmett Inc	20210322	33.11	33.11	32.16	32.33	1021864	31.2557	down	down	correct
DELL.US	Dell Technologies Inc	20210322	87.43	88.28	86.93	87.35	3148938	44.2727	down	up	incorrect
DEN.US	Denbury Inc	20210322	41.14	43.65	40.11	43.27	836200	43.27	up	down	incorrect
DEO.US	Diageo plc	20210322	165.58	167.159	165.34	166.62	514927	164.4812	up	up	correct
DESP.US	Despegar.com Corp	20210322	16.69	16.69	14.92	15.11	371700	15.11	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210322	9.76	9.78	9.72	9.75	16780	9.232	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20210322	28.92	28.92	27.54	27.71	255200	27.71	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210322	30.12	30.209	29.92	30.13	53177	28.503	up	up	correct
DFS.US	Discover Financial Services	20210322	94.35	95.17	93.14	94.68	1968771	93.5549	up	up	correct
DG.US	Dollar General Corporation	20210322	188.3	196.54	188.13	193.96	5347108	192.8068	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20210322	124.89	126.1	123.81	125.91	930524	124.1877	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210322	3.06	3.06	3.01	3.05	1608116	2.8773	down	down	correct
DHI.US	D.R. Horton Inc	20210322	84.56	84.99	82.8	84.49	2194077	83.9612	down	down	correct
DHR.US	PB	20210322	1285.55	1295.4	1285.55	1295.4	6084	1262.2719	up	up	correct
DHT.US	DHT Holdings Inc	20210322	6.43	6.46	6.31	6.33	1385962	6.2445	down	down	correct
DHX.US	DHI Group Inc	20210322	2.9	3.04	2.85	2.96	165200	2.96	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210322	16	16.04	15.94	16.01	53628	15.2685	up	up	correct
DIN.US	Dine Brands Global Inc	20210322	90.48	92.06	88.24	89.31	688353	88.8162	down	down	correct
DIS.US	The Walt Disney Company	20210322	193.26	196.33	192	192.86	8838532	192.86	down	up	incorrect
DK.US	Delek US Holdings Inc	20210322	22.19	22.39	21.54	22.15	810727	22.15	down	down	correct
DKL.US	Delek Logistics Partners LP	20210322	36.49	36.6899	35.72	36.65	47261	34.3635	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20210322	80.81	80.9202	77.79	79.09	1228551	75.2739	down	down	correct
DLB.US	Dolby Laboratories Inc	20210322	99.54	100.37	99.27	99.65	258600	98.9034	up	up	correct
DLNG.US	PB	20210322	21.87	21.8794	21.65	21.75	9182	20.365	down	down	correct
DLR.US	PL	20210322	26.28	26.57	26.28	26.54	18741	25.6083	up	up	correct
DLX.US	Deluxe Corporation	20210322	41.43	41.53	40.08	40.72	238972	39.8049	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210322	18.92	19.06	18.84	18.93	152500	17.938	up	up	correct
DM.US	Desktop Metal Inc	20210322	20.9	21.44	19.56	19.96	4887860	19.96	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210322	14	14.08	13.9	14.04	35451	13.6031	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210322	14.61	14.79	14.61	14.77	34804	13.7387	up	up	correct
DMS.US	Digital Media Solutions Inc	20210322	13.33	14.36	13.01	14.04	194300	14.04	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20210322	24.15	24.69	23.81	24.55	2994022	24.55	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20210322	2.367	2.367	2.367	2.367	0	2.367
DNMR.US	WS	20210322	49.98	50.8148	42.6001	43.55	4404225	43.55	down	down	correct
DNOW.US	NOW Inc	20210322	10.76	10.76	10.385	10.57	510962	10.57	down	down	correct
DNP.US	DNP Select Income Fund Inc	20210322	9.93	9.9493	9.75	9.82	1538841	9.2361	down	down	correct
DOC.US	Physicians Realty Trust	20210322	18	18.125	17.92	18.1	1832767	17.4152	up	up	correct
DOOR.US	Masonite International Corporation	20210322	120	120	116.47	117.5	132621	117.5	down	up	incorrect
DOV.US	Dover Corporation	20210322	135.57	136.78	134.735	136.44	687271	135.201	up	up	correct
DOW.US	Dow Inc	20210322	63.8	63.8	62.4	63.51	4631116	61.442	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210322	13.21	13.33	13.2	13.3	71299	12.3729	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20210322	363.71	370.32	363.5	369.32	555407	367.2322	up	up	correct
DQ.US	Daqo New Energy Corp	20210322	83.89	87.709	80.1	80.47	2230220	80.47	down	down	correct
DRD.US	DRDGOLD Limited	20210322	10.01	10.01	9.71	9.72	134557	9.415	down	down	correct
DRE.US	Duke Realty Corporation	20210322	40.79	41.825	40.59	41.74	2258953	41.0917	up	up	correct
DRH.US	PA	20210322	27.04	27.26	27.04	27.12	6484	26.1419	up	up	correct
DRI.US	Darden Restaurants Inc	20210322	141.1	141.35	136.41	136.74	2916485	133.9664	down	down	correct
DRQ.US	Dril	20210322	35.29	35.35	34.6	35.05	128050	35.05	down	down	correct
DS.US	PD	20210322	23.46	23.5	23.32	23.5	1799	21.5915	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20210322	17.75	17.97	17.75	17.94	276453	16.5543	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210322	7.78	7.78	7.67	7.73	57950	7.4804	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20210322	10.97	10.98	10.92	10.96	252234	10.3986	down	up	incorrect
DSX.US	PB	20210322	26.1	26.1999	26	26	3225	24.9168	down	down	correct
DT.US	Dynatrace Inc	20210322	53.12	53.62	51.45	51.76	2592900	51.76	down	down	correct
DTB.US	DTB	20210322	25.05	25.115	25.01	25.07	27500	24.2853	up	up	correct
DTE.US	DTE Energy Company	20210322	128.93	129.305	126.54	127.66	896312	107.0143	down	down	correct
DTF.US	DTF Tax	20210322	14.28	14.2976	14.26	14.2976	4296	13.813	up	up	correct
DTLA.US	P	20210322	15.41	15.5845	15.2	15.3	4159	15.3	down	down	correct
DTP.US	DTE Energy Co	20210322	49	49.04	48.43	48.56	97200	46.3655	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210322	25.94	26.2	25.94	26.2	10631	25.2221	up	up	correct
DTY.US	DTE Energy Company	20210322	25.83	25.88	25.805	25.88	7110	24.7647	up	up	correct
DUK.US	PA	20210322	27.74	27.8	27.52	27.71	36915	26.6616	down	down	correct
DUKB.US	Duke Energy Corp	20210322	26.75	26.83	26.73	26.8	26020	25.7744	up	up	correct
DVA.US	DaVita Inc	20210322	109.51	110.34	108.02	110.04	532606	110.04	up	up	correct
DVD.US	Dover Motorsports Inc	20210322	2.15	2.1729	2.09	2.12	34107	2.0446	down	down	correct
DVN.US	Devon Energy Corporation	20210322	22.58	22.635	22.1	22.33	11954238	21.504	down	down	correct
DWIN.US	WS	20210322	9.75	9.79	9.75	9.76	38323	9.76	up	up	correct
DX.US	PC	20210322	25.278	25.278	25.02	25.12	12449	23.882	down	down	correct
DXC.US	DXC Technology Company	20210322	28.1	28.1	27.51	27.72	1846598	27.72	down	down	correct
DY.US	Dycom Industries Inc	20210322	96.3	96.33	91.83	91.84	235656	91.84	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210322	18.58	18.74	18.51	18.7	11400	17.7026	up	up	correct
E.US	Eni S.p.A	20210322	24.22	24.28	24.05	24.08	191790	22.5814	down	down	correct
EAF.US	GrafTech International Ltd	20210322	11.83	11.89	11.54	11.55	1536530	11.5216	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210322	25.54	25.54	25.39	25.44	13477	25.44	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20210322	12.59	12.95	12.49	12.91	174326	11.6834	up	up	correct
EAT.US	Brinker International Inc	20210322	75.45	75.75	71.11	71.2	990010	71.2	down	down	correct
EB.US	Eventbrite Inc	20210322	24.82	24.82	23.65	23.79	607447	23.79	down	down	correct
EBF.US	Ennis Inc	20210322	21.22	21.24	20.59	20.88	107456	20.1489	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20210322	6.03	6.03	5.86	5.96	417246	5.8245	down	down	correct
EBS.US	Emergent BioSolutions Inc	20210322	92.11	96.025	91.61	95.03	512193	95.03	up	up	correct
EC.US	Ecopetrol S.A	20210322	13.34	13.475	13.17	13.36	555914	13.2632	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20210322	11.55	11.97	11.4	11.89	216412	10.7748	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20210322	25.755	25.84	25.7	25.7717	21624	24.3439	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210322	25.3	25.4	25.24	25.28	6720	24.0617	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210322	25.26	25.553	25.26	25.5	2500	25.5	up	up	correct
ECL.US	Ecolab Inc	20210322	207.77	209.89	205.6201	208.07	1842908	206.7078	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20210322	24.2	24.47	23.53	23.66	134347	23.66	down	down	correct
ECVT.US	Ecovyst Inc	20210322	17.03	17.1173	16.48	16.67	139415	13.5079	down	down	correct
ED.US	Consolidated Edison Inc	20210322	71.81	72.25	71.405	72.05	3343807	69.9392	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210322	5.99	5.99	5.93	5.95	176116	5.5755	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20210322	8.75	8.78	8.71	8.71	45463	8.0661	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210322	9.11	9.18	9.1	9.13	17097	8.4906	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210322	3.32	3.44	3.27	3.37	25594	3.37	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20210322	16.51	16.53	15.98	16.34	7611768	16.34	down	down	correct
EEA.US	The European Equity Fund Inc	20210322	10.59	10.6241	10.5	10.605	6130	9.2611	up	up	correct
EEX.US	Emerald Holding Inc	20210322	6.24	6.33	5.98	5.98	168200	5.98	down	down	correct
EFC.US	PA	20210322	24.39	25.25	24.25	24.81	7417	23.6316	up	down	incorrect
EFL.US	Eaton Vance Floating	20210322	9.4	9.45	9.39	9.44	35658	9.1475	up	up	correct
EFR.US	Eaton Vance Senior Floating	20210322	13.82	13.88	13.76	13.77	261065	13.0555	down	down	correct
EFT.US	Eaton Vance Floating	20210322	14.17	14.17	14.12	14.14	100647	13.4527	down	down	correct
EFX.US	Equifax Inc	20210322	174.07	176.21	172.54	175.13	491502	174.3544	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210322	12.8	12.8	12.722	12.75	816	12.3458	down	down	correct
EGHT.US	8x8 Inc	20210322	33.19	33.65	32.55	32.9	671944	32.9	down	down	correct
EGO.US	Eldorado Gold Corporation	20210322	11.92	12.11	11.64	11.67	1513500	11.67	down	down	correct
EGP.US	EastGroup Properties Inc	20210322	139.78	142.75	139.22	141.77	179745	138.9075	up	up	correct
EGY.US	VAALCO Energy Inc	20210322	2.35	2.49	2.33	2.39	341600	2.39	up	up	correct
EHC.US	Encompass Health Corporation	20210322	80.36	80.36	79.02	79.45	833729	78.6113	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20210322	10.24	10.275	10.23	10.275	32683	9.624	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20210322	9.84	9.85	9.84	9.84	42198	9.7971
EIC.US	Eagle Point Income Company Inc	20210322	15.33	15.35	15.1	15.23	12700	15.23	down	down	correct
EIG.US	Employers Holdings Inc	20210322	40.71	40.71	40.02	40.4	209312	39.6712	down	down	correct
EIX.US	Edison International	20210322	58.91	59.27	58.49	59.18	2134891	56.6055	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20210322	286.89	288.82	284.9	286.18	1563683	284.7279	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20210322	30.45	30.78	29.62	29.77	4872300	29.77	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20210322	47.57	47.57	46.23	46.37	7200	44.6308	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210322	25.32	25.44	25.32	25.39	8146	24.4836	up	up	correct
ELF.US	e.l.f. Beauty Inc	20210322	28.89	29.24	28.29	28.35	770500	28.35	down	down	correct
ELP.US	Companhia Paranaense de Energia	20210322	1.33	1.33	1.28	1.33	2219918	6.0197
ELS.US	Equity LifeStyle Properties Inc	20210322	62.96	63.82	62.91	63.54	1135446	62.3417	up	up	correct
ELVT.US	Elevate Credit Inc	20210322	4.11	4.17	3.87	3.87	561600	3.87	down	down	correct
ELY.US	Callaway Golf Company	20210322	28.45	28.64	27.6	28.53	1830398	28.53	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210322	13.48	13.495	13.26	13.35	291398	12.4948	down	up	incorrect
EME.US	EMCOR Group Inc	20210322	113.5	113.5	109.05	109.79	198121	109.4298	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20210322	19.3	19.45	19.2801	19.32	31658	18.0385	up	up	correct
EMN.US	Eastman Chemical Company	20210322	110.9	112.69	110.27	112.23	1014776	110.179	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210322	18.67	18.83	18.51	18.7	68645	17.7431	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210322	25.7	25.77	25.62	25.77	9732	25.77	up	up	correct
EMR.US	Emerson Electric Co	20210322	88.68	89.88	87.79	89.35	2199029	87.9692	up	up	correct
ENB.US	Enbridge Inc	20210322	36.29	36.47	36.19	36.27	4577784	34.4995	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210322	26.89	26.99	26.8	26.86	27200	26.86	down	down	correct
ENBL.US	Enable Midstream Partners LP	20210322	6.75	6.97	6.69	6.97	687735	6.5546	up	up	correct
ENIA.US	Enel Américas S.A	20210322	8.27	8.4	8.25	8.25	1227122	8.0661	down	down	correct
ENIC.US	Enel Chile S.A	20210322	3.92	3.96	3.875	3.91	210134	3.636	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20210322	25.43	25.43	25.43	25.43	101	24.4993
ENLC.US	EnLink Midstream LLC	20210322	4.64	4.66	4.51	4.51	1070804	4.3028	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210322	25.55	25.555	25.47	25.53	1800	25.53	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20210322	9.8119	9.916	9.7519	9.7599	18493	9.7599	down	up	incorrect
ENR.US	PA	20210322	96.88	96.88	96.54	96.7058	1420	90.9975	down	down	correct
ENS.US	EnerSys	20210322	100.19	100.19	97.67	97.86	253266	97.2458	down	up	incorrect
ENV.US	Envestnet Inc	20210322	70.82	71.96	70.53	71.11	295124	71.11	up	up	correct
ENVA.US	Enova International Inc	20210322	37.18	37.18	35.75	36.83	296945	36.83	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20210322	3.8	3.82	3.7	3.77	350000	3.77	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20210322	5.14	5.18	5.13	5.17	92666	4.8397	up	up	correct
EOG.US	EOG Resources Inc	20210322	68.61	69.12	67.61	68.23	2941978	65.6713	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210322	16.88	16.92	16.84	16.89	67402	16.011	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210322	21.34	21.44	21.18	21.32	127205	20.2705	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210322	23.15	23.74	22.48	22.56	11130	21.9433	down	down	correct
EP.US	PC	20210322	49.93	49.9799	49.61	49.61	1433	49.61	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20210322	26.42	26.43	25.31	25.63	243113	25.5827	down	down	correct
EPAM.US	EPAM Systems Inc	20210322	381.73	384.58	378.075	380.45	212530	380.45	down	down	correct
EPC.US	Edgewell Personal Care Company	20210322	38.75	38.78	36.56	37.41	1308349	37.0122	down	down	correct
EPD.US	Enterprise Products Partners L.P	20210322	22.7	22.97	22.51	22.89	4834175	21.6044	up	up	correct
EPR.US	PG	20210322	25.1	25.17	25	25.14	12241	23.7557	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20210322	23.07	23.15	22.55	22.75	579945	21.9124	down	up	incorrect
EPWR.US	WS	20210322	9.725	9.75	9.67	9.75	464031	9.75	up	up	correct
EQC.US	PD	20210322	31.15	31.16	30.53	30.53	1603	29.3661	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20210322	10.01	10.02	9.89	9.94	80300	9.94	down	down	correct
EQH.US	PC	20210322	24.92	24.93	24.86	24.86	39500	24.3336	down	down	correct
EQHA.US	WS	20210322	9.67	9.67	9.67	9.67	101	9.67
EQNR.US	Equinor ASA	20210322	19.69	19.8	19.56	19.58	2746441	19.1975	down	down	correct
EQR.US	Equity Residential	20210322	71.15	72.26	70.76	72.03	1873393	70.3619	up	up	correct
EQS.US	Equus Total Return Inc	20210322	2.06	2.16	1.89	1.97	266800	1.97	down	down	correct
EQT.US	EQT Corporation	20210322	18.31	18.73	18.07	18.47	3139777	18.47	up	up	correct
ERF.US	Enerplus Corporation	20210322	5.44	5.45	5.22	5.23	1466636	5.1475	down	up	incorrect
ERJ.US	Embraer S.A	20210322	10.27	10.36	9.5901	9.76	6921754	9.76	down	down	correct
ES.US	Eversource Energy	20210322	82.07	82.68	81.04	82.25	1644411	80.5585	up	up	correct
ESE.US	ESCO Technologies Inc	20210322	112.74	115.839	107.86	108.57	182728	108.2874	down	down	correct
ESGC.US	Eros STX Global Corporation	20210322	2.2	2.25	2.1	2.15	11051980	2.15	down	down	correct
ESI.US	Element Solutions Inc	20210322	19.75	19.85	19.23	19.49	1489300	19.3252	down	down	correct
ESNT.US	Essent Group Ltd	20210322	43.14	43.14	42.3	42.79	1283525	42.2843	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20210322	11.35	11.45	11.16	11.32	1421105	11.205	down	down	correct
ESS.US	Essex Property Trust Inc	20210322	275	277.85	274.11	275.98	594101	270.2597	up	up	correct
ESTC.US	Elastic N.V	20210322	113.93	117.72	113.2909	116.74	962311	116.74	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20210322	7.96	8.04	7.63	7.65	222947	7.65	down	down	correct
ETB.US	Eaton Vance Tax	20210322	15.59	15.7	15.55	15.7	90250	14.6977	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20210322	28.76	28.79	27.77	28.31	292500	25.8531	down	down	correct
ETG.US	Eaton Vance Tax	20210322	18.81	18.96	18.8	18.93	102808	17.9143	up	up	correct
ETI.US	P	20210322	4.85	5.1	4.85	4.95	1156914	4.0526	up	up	correct
ETJ.US	Eaton Vance Risk	20210322	10.85	10.93	10.8	10.92	378252	10.2017	up	up	correct
ETN.US	Eaton Corporation plc	20210322	133.47	135.34	132.24	134.86	2805093	132.9548	up	up	correct
ETO.US	Eaton Vance Tax	20210322	25.94	26.1199	25.94	26.08	47642	24.7276	up	up	correct
ETP.US	P	20210322	18.43	18.43	18.43	18.43	200	18.43
ETR.US	Entergy Corporation	20210322	98.44	98.44	96.16	97.68	1473548	95.0458	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20210322	8.26	8.31	8.09	8.22	3109189	7.8037	down	down	correct
ETV.US	Eaton Vance Tax	20210322	15.45	15.62	15.4	15.58	334359	14.5577	up	up	correct
ETW.US	Eaton Vance Tax	20210322	10.25	10.36	10.219	10.32	370809	9.6574	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20210322	10.5	10.85	10.5	10.63	3969600	10.63	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210322	24	24	23.0317	23.74	18055	23.0045	down	down	correct
ETY.US	Eaton Vance Tax	20210322	12.86	12.92	12.83	12.88	306075	12.0927	up	up	correct
EURN.US	Euronav NV	20210322	9.5	9.73	9.45	9.56	2206096	9.4653	up	up	correct
EVA.US	Enviva Partners LP	20210322	49.01	49.57	48.24	49.37	101288	47.2781	up	up	correct
EVC.US	Entravision Communications Corporation	20210322	4.12	4.35	4.105	4.15	398459	4.1007	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20210322	6.67	6.69	6.62	6.63	43707	6.3508	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210322	13.15	13.15	13.1247	13.145	52936	12.1911	down	down	correct
EVH.US	Evolent Health Inc	20210322	20.85	21.14	20.17	20.96	966039	20.96	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20210322	13.54	13.699	13.485	13.62	75460	13.2096	up	up	correct
EVR.US	Evercore Inc	20210322	136.6	137.48	132.7	133.46	458852	131.59	down	down	correct
EVRG.US	Evergy Inc	20210322	59.3	59.89	58.35	58.63	1935758	57.176	down	up	incorrect
EVRI.US	Everi Holdings Inc	20210322	15	15	14.68	14.73	1021895	14.73	down	up	incorrect
EVT.US	Eaton Vance Tax	20210322	26.37	26.38	25.93	25.97	286984	24.5697	down	up	incorrect
EVTC.US	EVERTEC Inc	20210322	38.22	38.2445	37.5	37.66	300829	37.5297	down	down	correct
EW.US	Edwards Lifesciences Corporation	20210322	78.99	80.42	78.8	79.66	2497100	79.66	up	up	correct
EXD.US	Eaton Vance Tax	20210322	10.59	10.79	10.5	10.76	44264	10.1216	up	up	correct
EXG.US	Eaton Vance Tax	20210322	9.34	9.37	9.31	9.32	502556	8.7394	down	down	correct
EXK.US	Endeavour Silver Corp	20210322	5.56	5.757	5.55	5.55	2765936	5.55	down	down	correct
EXP.US	Eagle Materials Inc	20210322	130.3	130.425	126.2	127.74	357354	127.1014	down	down	correct
EXPR.US	Express Inc	20210322	5.41	5.49	4.56	4.64	12777500	4.64	down	down	correct
EXR.US	Extra Space Storage Inc	20210322	126.29	128.55	126.05	128.16	615630	125.7595	up	up	correct
EXTN.US	Exterran Corporation	20210322	3.76	4.08	3.68	3.7	1759149	3.7	down	down	correct
F.US	PC	20210322	26.4	26.4	26.2	26.25	51964	26.25	down	down	correct
FAF.US	First American Financial Corporation	20210322	53.63	53.99	53	53.51	876754	52.3761	down	down	correct
FBC.US	Flagstar Bancorp Inc	20210322	47.23	47.455	45.51	46.42	480821	46.1879	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20210322	91.5	91.585	88.7	90.71	849150	90.0349	down	down	correct
FBK.US	FB Financial Corporation	20210322	46.72	46.72	45.13	45.67	90384	45.3144	down	down	correct
FBP.US	First BanCorp	20210322	11.96	12.1046	11.48	11.52	2602062	11.3162	down	up	incorrect
FC.US	Franklin Covey Co	20210322	27.02	28.26	26.88	27.68	135700	27.68	up	up	correct
FCAX.US	WS	20210322	9.8	9.81	9.73	9.81	91676	9.81	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20210322	14.83	14.875	14.33	14.49	488897	14.1486	down	down	correct
FCN.US	FTI Consulting Inc	20210322	135.4	137.22	134.49	137.15	985939	137.15	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20210322	27.44	27.63	27.08	27.37	277104	26.4398	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20210322	25.51	25.51	25.51	25.51	0	24.3808
FCT.US	First Trust Senior Floating Rate Income Fund II	20210322	12.3	12.41	12.23	12.29	250623	11.5193	down	down	correct
FCX.US	Freeport	20210322	35.19	35.63	34.605	35.01	21113510	34.7858	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210322	12.51	12.71	12.51	12.69	32435	12.178	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20210322	30.28	30.335	28.34	28.6	131018	28.2442	down	down	correct
FDS.US	FactSet Research Systems Inc	20210322	311	315.065	309.91	314.38	255322	312.3599	up	up	correct
FDX.US	FedEx Corporation	20210322	279.58	279.8	271.68	274.02	3276368	271.7388	down	up	incorrect
FE.US	FirstEnergy Corp	20210322	34.54	34.93	34.32	34.37	3089242	33.3329	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20210322	1.65	1.66	1.51	1.55	52500	1.55	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20210322	6.83	6.88	6.8001	6.84	126626	6.4371	up	up	correct
FENG.US	Phoenix New Media Limited	20210322	1.76	1.82	1.72	1.81	346600	1.81	up	down	incorrect
FERG.US	Ferguson plc	20210322	119.54	119.75	118.79	118.97	13000	115.1375	down	down	correct
FET.US	Forum Energy Technologies Inc	20210322	20.79	22.08	20.65	21.06	104900	21.06	up	up	correct
FF.US	FutureFuel Corp	20210322	14.46	14.65	14	14.1	189551	11.6441	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20210322	18.37	18.52	18.35	18.35	21962	17.5248	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210322	22.91	23.0495	22.79	23	67866	21.7434	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210322	3.97	3.97	3.94	3.94	30483	3.71	down	down	correct
FHI.US	Federated Hermes Inc	20210322	30.1	30.62	29.9	30.45	498095	29.6986	up	up	correct
FHN.US	PE	20210322	27.2702	27.75	27.2702	27.57	35783	26.3882	up	down	incorrect
FHS.US	First High	20210322	6.69	6.7	6.48	6.66	103000	6.66	down	down	correct
FICO.US	Fair Isaac Corporation	20210322	460.62	473.49	459.6685	471.8	145989	471.8	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20210322	11.74	11.75	11.67	11.73	50038	11.2347	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210322	17.5826	17.6799	17.36	17.43	34660	16.4951	down	down	correct
FINV.US	FinVolution Group	20210322	8.29	9	8.2	8.3	6871000	8.0987	up	up	correct
FIS.US	Fidelity National Information Services Inc	20210322	141.56	142.6	140.6	141.18	2208552	139.8568	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20210322	0.88	0.88	0.84	0.87	21950	0.7905	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20210322	73.42	73.86	72.16	73.24	166459	72.9266	down	down	correct
FL.US	Foot Locker Inc	20210322	57.89	58.49	56.46	58.05	1592267	57.2956	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210322	23.8	23.98	23.61	23.9	24827	22.6328	up	up	correct
FLNG.US	FLEX LNG Ltd	20210322	8.98	9.02	8.93	9.02	45400	8.293	up	up	correct
FLO.US	Flowers Foods Inc	20210322	23.58	24.075	23.49	24.05	901608	23.4468	up	down	incorrect
FLOW.US	SPX FLOW Inc	20210322	64.29	64.515	62.63	64.03	169193	63.7725	down	up	incorrect
FLR.US	Fluor Corporation	20210322	22.33	22.33	20.91	21.23	2831030	21.23	down	up	incorrect
FLS.US	Flowserve Corporation	20210322	39.92	40.1	38.98	39.46	1156774	38.5844	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20210322	281.03	281.7	276.52	278.38	398247	278.38	down	down	correct
FMAC.US	WS	20210322	10.33	10.3448	10.15	10.23	320553	10.23	down	down	correct
FMC.US	FMC Corporation	20210322	109.97	110.68	108.57	110.3	828395	108.2653	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20210322	14.77	14.914	14.77	14.8	25959	14.3427	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210322	36.69	36.73	36.54	36.65	214633	35.9081	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210322	75.13	75.93	74.9	75.45	372485	74.3678	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20210322	13.3514	13.36	13.31	13.31	1214	12.8034	down	down	correct
FN.US	Fabrinet	20210322	89.41	89.665	87.64	87.8	152862	87.8	down	down	correct
FNB.US	PE	20210322	28.57	29.02	28.37	28.78	6572	27.4567	up	up	correct
FND.US	Floor & Decor Holdings Inc	20210322	100.25	101.74	98.3	99.28	750700	99.28	down	down	correct
FNF.US	Fidelity National Financial Inc	20210322	39.38	39.68	38.52	39.03	4327405	38.0656	down	down	correct
FNV.US	Franco	20210322	123.03	124.639	123.03	123.44	650980	122.6611	up	up	correct
FOA.US	Finance Of America Companies Inc	20210322	10.19	10.19	9.88	10.03	2154030	10.03	down	down	correct
FOE.US	Ferro Corporation	20210322	17.07	17.4	16.75	17.35	755400	17.35	up	up	correct
FOF.US	Cohen & Steers Closed	20210322	13.25	13.28	13.14	13.17	140647	12.4676	down	down	correct
FOR.US	Forestar Group Inc	20210322	23.61	23.7	23.26	23.53	108935	23.53	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20210322	85	86.97	82.53	84.12	900600	84.12	down	down	correct
FPAC.US	U	20210322	9.96	10	9.94	9.96	180948	9.96
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210322	23.24	23.32	23.22	23.28	70184	22.1234	up	up	correct
FPH.US	Five Point Holdings LLC	20210322	8.01	8.35	7.95	8.27	354200	8.27	up	up	correct
FPI.US	Farmland Partners Inc	20210322	11.6	11.98	10.98	11.66	487751	11.5125	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210322	5.29	5.32	5.23	5.23	82929	4.9279	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20210322	45.17	45.71	44.93	45.64	969285	44.7294	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210322	13.08	13.09	12.95	12.99	140383	12.3566	down	down	correct
FRO.US	Frontline Ltd	20210322	7.89	7.9201	7.74	7.78	1415883	7.78	down	down	correct
FRT.US	PC	20210322	26	26.0103	25.82	26.0103	6133	25.0843	up	down	incorrect
FRX.US	WS	20210322	0.057	0.057	0.053	0.054	2437614	0.054	down	down	correct
FSK.US	FS KKR Capital Corp	20210322	20.1	20.1157	19.69	19.72	337177	18.1297	down	down	correct
FSLY.US	Fastly Inc	20210322	71.52	73.2	70.96	71.52	2049000	71.52
FSM.US	Fortuna Silver Mines Inc	20210322	7.24	7.37	7.05	7.06	2230400	7.06	down	down	correct
FSR.US	Fisker Inc	20210322	20.7	20.9	20.07	20.19	6486141	20.19	down	down	correct
FSS.US	Federal Signal Corporation	20210322	37.66	37.67	36.96	37.58	127722	37.3413	down	down	correct
FST.US	UN	20210322	14.8	14.95	14.42	14.75	78785	14.75	down	down	correct
FT.US	Franklin Universal Trust	20210322	7.4	7.44	7.4	7.4342	43036	7.0436	up	up	correct
FTAI.US	PB	20210322	24.63	24.7401	24.41	24.42	13229	23.0336	down	down	correct
FTCH.US	Farfetch Limited	20210322	61.03	62.48	58.66	62	6343600	62	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210322	19.55	19.79	19.55	19.73	127800	18.468	up	up	correct
FTI.US	TechnipFMC plc	20210322	7.71	7.82	7.61	7.73	5077230	7.73	up	up	correct
FTK.US	Flotek Industries Inc	20210322	1.93	1.98	1.85	1.95	422500	1.95	up	up	correct
FTS.US	Fortis Inc	20210322	42.7	43.085	42.7	42.93	266512	41.7746	up	up	correct
FTV.US	Fortive Corporation	20210322	67.55	68.3	66.47	68.21	1969908	68.0185	up	up	correct
FUBO.US	fuboTV Inc	20210322	31.68	32.14	30.595	31.53	4646271	31.53	down	down	correct
FUL.US	H.B. Fuller Company	20210322	60.45	60.87	59.01	59.46	313835	58.9982	down	down	correct
FUN.US	Cedar Fair L.P	20210322	49.26	49.49	47.5	48.52	415400	48.52	down	down	correct
FUSE.US	WS	20210322	0.14	0.14	0.125	0.13	406043	0.13	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20210322	942.01	943	942.01	943	1826	943	up	up	correct
FVRR.US	Fiverr International Ltd	20210322	226.2	229	219	225.5	585100	225.5	down	down	correct
FVT.US	UN	20210322	10.45	10.45	10.11	10.23	12797	10.23	down	down	correct
G.US	Genpact Limited	20210322	42.64	43.48	42.5	43.21	622900	43.0177	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20210322	6.74	6.76	6.68	6.7	469367	6.2614	down	down	correct
GAM.US	PB	20210322	27.04	27.0494	26.84	27.0494	1647	25.9418	up	down	incorrect
GATO.US	Gatos Silver Inc	20210322	14.3	14.33	13.2	13.21	485600	13.21	down	down	correct
GATX.US	GATX Corporation	20210322	88.44	90.055	87.03	88.42	313262	87.0457	down	up	incorrect
GB.US	Global Blue Group Holding AG	20210322	12.525	12.8799	12.4	12.81	4659	12.81	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210322	22.92	22.9395	22.835	22.9	80702	21.8507	down	down	correct
GBL.US	GAMCO Investors Inc	20210322	19.17	19.36	19.05	19.24	15402	17.8784	up	up	correct
GBX.US	The Greenbrier Companies Inc	20210322	46.79	47.16	46.01	46.94	240243	45.7913	up	up	correct
GCI.US	Gannett Co Inc	20210322	6.05	6.2	5.7	5.89	2565106	5.89	down	down	correct
GCO.US	Genesco Inc	20210322	47.45	47.45	45.045	45.96	97074	45.96	down	down	correct
GCP.US	GCP Applied Technologies Inc	20210322	24.97	25.03	24.56	24.84	236500	24.84	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210322	6.06	6.13	6.04	6.1	30082	5.7055	up	up	correct
GD.US	General Dynamics Corporation	20210322	177.52	177.52	173.52	176.56	1041611	173.2736	down	down	correct
GDDY.US	GoDaddy Inc	20210322	73.45	75.87	73.45	75.46	1296701	75.46	up	up	correct
GDL.US	The GDL Fund	20210322	8.83	8.86	8.83	8.84	4867	8.4928	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210322	17.58	17.68	17.58	17.61	25443	16.6463	up	up	correct
GDOT.US	Green Dot Corporation	20210322	49.54	49.8	48.61	49.1	464200	49.1	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20210322	23.99	24	23.885	23.94	145708	23.0028	down	down	correct
GE.US	General Electric Company	20210322	13.16	13.24	12.93	13.13	6598634	104.7868	down	down	correct
GEF.US	Greif Inc	20210322	57.58	57.58	54.15	55.76	271978	54.555	down	down	correct
GEL.US	Genesis Energy L.P	20210322	9.41	9.41	8.815	9.01	724721	8.6221	down	down	correct
GENI.US	Genius Sports Limited	20210322	16.39	16.93	16.18	16.82	252467	16.82	up	up	correct
GEO.US	The GEO Group Inc	20210322	8.12	8.122	7.975	8.06	3519297	8.06	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210322	9.61	9.61	9.5	9.55	77740	9.1268	down	down	correct
GES.US	Guess' Inc	20210322	25.99	25.99	24.45	25	635925	24.4515	down	down	correct
GF.US	The New Germany Fund Inc	20210322	19.68	19.8	19.68	19.77	18116	14.2568	up	down	incorrect
GFF.US	Griffon Corporation	20210322	26.7	26.99	25.87	26.28	202772	26.1092	down	down	correct
GFI.US	Gold Fields Limited	20210322	10.12	10.33	9.745	9.76	8553813	9.6068	down	down	correct
GFL.US	GFL Environmental Inc	20210322	33.35	33.66	32.72	33.46	624400	33.4284	up	down	incorrect
GFLU.US	GFL Environmental Inc	20210322	77.96	78.39	77.41	78.39	3700	76.2886	up	down	incorrect
GFX.US	WS	20210322	9.706	9.73	9.67	9.67	75083	9.67	down	down	correct
GGB.US	Gerdau S.A	20210322	4.96	5.05	4.873	5	11878391	4.4662	up	up	correct
GGG.US	Graco Inc	20210322	69.63	69.98	68.55	69.43	660858	68.903	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20210322	20.42	20.521	20.4	20.44	53750	19.2697	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20210322	10.01	10.1469	9.99	10.13	90937	9.4783	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210322	14.67	14.8195	14.645	14.7	16027	13.9208	up	up	correct
GHC.US	Graham Holdings Company	20210322	601.9	601.9	590	590.05	15590	585.7663	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20210322	13.16	13.16	12.88	13	10623	12.1151	down	down	correct
GHL.US	Greenhill & Co. Inc	20210322	16.78	17.38	16	16.6	254220	16.4497	down	up	incorrect
GHLD.US	Guild Holdings Company	20210322	15.21	15.36	14.5	15.18	25000	13.3607	down	down	correct
GHM.US	Graham Corporation	20210322	15.15	15.3143	14.75	14.83	47552	14.484	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20210322	14.93	14.9996	14.93	14.97	70748	14.0858	up	down	incorrect
GIB.US	CGI Inc	20210322	81.64	83.06	81.64	82.55	110996	82.55	up	up	correct
GIC.US	Global Industrial Company	20210322	38.23	38.76	37.94	38.75	74297	37.3493	up	up	correct
GIK.US	WS	20210322	11.9	11.9	11.05	11.29	1396615	11.29	down	down	correct
GIL.US	Gildan Activewear Inc	20210322	31.59	31.8	30.79	30.87	750789	30.4062	down	down	correct
GIM.US	Templeton Global Income Fund	20210322	5.33	5.35	5.31	5.33	397778	5.0192
GIS.US	General Mills Inc	20210322	59.92	61.63	59.56	61.45	6493558	59.9289	up	up	correct
GIX.US	WS	20210322	153.4	159	152.9	157.9	99865	157.9	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20210322	10.37	10.38	10.37	10.38	1401	9.7772	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20210322	22.9	22.95	22.9	22.9	3248	22.6482
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20210322	20.77	20.8	20.7	20.7685	1449	20.5967	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210322	20.1	20.25	20.1	20.25	2123	20.0962	up	up	correct
GKOS.US	Glaukos Corporation	20210322	89.16	90.25	87.29	87.55	339900	87.55	down	up	incorrect
GLOB.US	Globant S.A	20210322	214.08	218.85	211.24	215.99	86754	215.99	up	down	incorrect
GLOG.US	PA	20210322	25	25.1	25	25.08	15328	23.0062	up	down	incorrect
GLOP.US	PC	20210322	21.06	21.19	21	21.08	14117	19.7722	up	down	incorrect
GLP.US	PB	20210322	25.15	25.29	25.15	25.29	182314	24.4395	up	up	correct
GLT.US	Glatfelter Corporation	20210322	17.51	17.51	17.02	17.34	220119	16.8726	down	up	incorrect
GLW.US	Corning Incorporated	20210322	41.11	41.3	40.85	40.97	5189021	40.2511	down	down	correct
GM.US	General Motors Company	20210322	58.75	58.93	56.51	58.1	30094900	58.1	down	down	correct
GME.US	GameStop Corp	20210322	205.26	210.36	186.2	194.49	10061500	194.49	down	down	correct
GMED.US	Globus Medical Inc	20210322	60.72	61.6	60.41	61.34	600084	61.34	up	up	correct
GMRE.US	PA	20210322	26.66	26.71	26.5	26.54	40328	25.1641	down	down	correct
GMS.US	GMS Inc	20210322	42.46	42.46	40.7	41.45	193200	41.45	down	down	correct
GNE.US	PA	20210322	8.975	8.975	8.9	8.9297	5164	8.464	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20210322	12.31	12.56	11.75	11.78	718018	11.5644	down	down	correct
GNL.US	PB	20210322	25.1533	25.2	25.15	25.175	43959	24.3649	up	up	correct
GNRC.US	Generac Holdings Inc	20210322	310	315.9	303.18	313.73	1273415	313.73	up	up	correct
GNT.US	PA	20210322	25.6802	25.6802	25.66	25.66	398	25.3425	down	down	correct
GNW.US	Genworth Financial Inc	20210322	3.46	3.47	3.34	3.39	3271200	3.39	down	down	correct
GOAC.US	WS	20210322	9.98	10.01	9.96	10	134172	10	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20210322	20.96	21.0003	20.8	20.87	315839	19.2883	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210322	7.61	7.69	7.48	7.56	1709100	7.56	down	down	correct
GOLD.US	Barrick Gold Corporation	20210322	20.74	20.88	20.59	20.62	12354440	19.9548	down	down	correct
GOLF.US	Acushnet Holdings Corp	20210322	41.79	42.33	41.39	42.12	163522	41.7227	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20210322	43.95	44.34	42.81	43.58	636600	43.58	down	down	correct
GOTU.US	Gaotu Techedu Inc	20210322	86.76	87.39	82.8	83.79	3686100	83.79	down	down	correct
GPC.US	Genuine Parts Company	20210322	116.84	116.89	114.46	115.33	891686	113.1176	down	down	correct
GPI.US	Group 1 Automotive Inc	20210322	164.81	165.79	153.9	157.63	130631	156.7041	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210322	26.6027	26.79	26.6027	26.75	10538	25.4998	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20210322	17.85	18.12	17.7363	18.07	3133940	17.8593	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210322	7.13	7.16	7.111	7.16	101942	6.7922	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20210322	12.66	12.69	12.26	12.48	624470	11.56	down	down	correct
GPN.US	Global Payments Inc	20210322	204.65	206.13	203.23	203.87	1956245	202.9669	down	down	correct
GPRK.US	GeoPark Limited	20210322	15.87	16.0099	15.09	15.53	135404	15.3787	down	down	correct
GPS.US	The Gap Inc	20210322	30.98	30.99	29.27	30.2	7705714	29.7004	down	down	correct
GPX.US	GP Strategies Corporation	20210322	17.78	17.78	16.32	16.66	103900	16.66	down	down	correct
GRC.US	The Gorman	20210322	34.81	34.94	32.25	32.8	133019	32.3878	down	down	correct
GRP.US	UN	20210322	60.08	60.98	60.08	60.79	2143	58.8411	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20210322	12.44	12.61	12.4381	12.56	25864	11.8338	up	up	correct
GS.US	The Goldman Sachs Group Inc	20210322	341.06	342.88	336	339.33	2094548	334.7858	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20210322	11.23	11.23	10.96	10.97	1041766	10.97	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20210322	20.23	20.44	20.02	20.26	386003	18.3694	up	up	correct
GSK.US	GlaxoSmithKline plc	20210322	36.34	36.74	36.33	36.67	3197676	35.284	up	up	correct
GSL.US	PB	20210322	25.52	25.68	25.5	25.6794	23144	23.5742	up	up	correct
GSLD.US	GSLD	20210322	25.65	25.91	25.529	25.79	41000	25.3052	up	up	correct
GTES.US	Gates Industrial Corporation plc	20210322	16.61	16.69	16.12	16.49	535000	16.49	down	up	incorrect
GTLS.US	Chart Industries Inc	20210322	148.74	149.2	143.11	144.68	207363	144.68	down	down	correct
GTN.US	Gray Television Inc	20210322	19.94	20.07	19.42	19.75	381611	19.5323	down	down	correct
GTNA.US	Gray Television Inc	20210322	19.21	19.21	18.71	18.71	249	18.71	down	down	correct
GTS.US	Triple	20210322	27.15	27.49	26.13	26.3	77900	26.3	down	down	correct
GTY.US	Getty Realty Corp	20210322	28.65	28.896	28.2	28.66	177688	27.2055	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20210322	7.1	7.2	6.96	7	342882	6.609	down	down	correct
GVA.US	Granite Construction Incorporated	20210322	38.58	38.58	36.8	37.3	260407	36.8136	down	down	correct
GWB.US	Great Western Bancorp Inc	20210322	31.91	31.91	30.9	31.45	308789	31.3488	down	up	incorrect
GWRE.US	Guidewire Software Inc	20210322	102.88	104.85	102.41	103.04	430841	103.04	up	up	correct
GWW.US	W.W. Grainger Inc	20210322	401.57	401.67	394.435	399.71	312516	395.4905	down	up	incorrect
GYC.US	Cabco Series 2004	20210322	21.76	21.88	21.26	21.56	529085	21.56	down	up	incorrect
H.US	Hyatt Hotels Corporation	20210322	86.54	86.8	84.7	85.52	367100	85.52	down	down	correct
HAE.US	Haemonetics Corporation	20210322	114.05	116.92	113.15	115.77	334354	115.77	up	up	correct
HAL.US	Halliburton Company	20210322	21.75	21.82	21.28	21.54	11003910	21.4092	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210322	53.8	55.31	52.01	54.64	1042204	53.2585	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20210322	17.02	17.37	16.61	16.88	387300	16.88	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20210322	19.05	19.58	18.06	18.86	33280	18.5554	down	down	correct
HBI.US	Hanesbrands Inc	20210322	20.8	20.85	20.005	20.46	4047959	19.9802	down	down	correct
HBM.US	Hudbay Minerals Inc	20210322	6.99	7.05	6.86	6.96	762635	6.951	down	down	correct
HCA.US	HCA Healthcare Inc	20210322	188.86	189.25	187.15	188.18	1232530	187.0223	down	down	correct
HCC.US	Warrior Met Coal Inc	20210322	18.41	18.7181	17.62	17.71	707255	17.5756	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210322	735	735	735	735	0	734.7586
HCHC.US	HC2 Holdings Inc	20210322	4.11	4.23	3.96	4.1	1042200	4.1	down	up	incorrect
HCI.US	HCI Group Inc	20210322	73.8	75.21	73.5	74.11	54559	73.23	up	up	correct
HCXY.US	Hercules Capital Inc	20210322	26.53	26.68	26.5	26.65	2630	25.5032	up	up	correct
HD.US	The Home Depot Inc	20210322	286.5	290.33	284.2	288.94	5564677	284.8009	up	down	incorrect
HDB.US	HDFC Bank Limited	20210322	77.91	78.85	76.99	78.3	1269482	77.7283	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20210322	42.36	42.36	41.77	42.04	964102	41.0476	down	down	correct
HEI.US	HEICO Corporation	20210322	125	126.17	124.25	125.23	267977	125.1492	up	up	correct
HEP.US	Holly Energy Partners L.P	20210322	18.7	18.79	18.46	18.66	266069	17.7231	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20210322	11.96	12.01	11.9006	11.99	37967	11.475	up	up	correct
HES.US	Hess Corporation	20210322	68.73	69.42	67.99	68.5	2251625	67.849	down	down	correct
HESM.US	Hess Midstream LP	20210322	21.38	21.7895	21.3338	21.49	182720	20.2554	up	up	correct
HFC.US	HollyFrontier Corporation	20210322	36.05	36.35	35.02	35.85	1981392	35.85	down	down	correct
HFRO.US	PA	20210322	26	26.17	25.9933	26.17	3313	24.8504	up	up	correct
HGLB.US	Highland Global Allocation Fund	20210322	7.5	7.63	7.45	7.6	243118	7.03	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20210322	39.11	39.53	37.6	38.22	492700	38.22	down	down	correct
HHC.US	The Howard Hughes Corporation	20210322	99.09	99.09	97.25	97.54	301589	97.54	down	down	correct
HI.US	Hillenbrand Inc	20210322	50.57	50.57	49.255	49.63	372098	48.9183	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20210322	67.71	67.99	66.6	67.29	4737266	66.2086	down	down	correct
HIGA.US	WS	20210322	9.93	9.99	9.9	9.97	20526	9.97	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20210322	196.54	197.23	193.06	196.07	298124	192.732	down	up	incorrect
HIL.US	Hill International Inc	20210322	3.07	3.07	2.84	2.91	378300	2.91	down	down	correct
HIMS.US	WS	20210322	14.32	14.5	13.065	13.48	3727588	13.48	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210322	5.02	5.05	5.01	5.05	165440	4.7652	up	up	correct
HIW.US	Highwoods Properties Inc	20210322	42.34	42.55	41.8	42.24	1325851	40.8798	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20210322	6.88	6.96	6.88	6.96	202126	6.5004	up	up	correct
HKIB.US	AMTD International Inc	20210322	6.94	7.53	6.94	7.37	32600	7.37	up	up	correct
HL.US	PB	20210322	55.5	55.5	55.5	55.5	0	53.8186
HLF.US	Herbalife Nutrition Ltd	20210322	45.95	46.79	44.75	46.3	987775	46.3	up	up	correct
HLI.US	Houlihan Lokey Inc	20210322	66.39	66.61	65.66	65.96	258673	65.0094	down	down	correct
HLIO.US	Helios Technologies Inc.	20210322	73.73	73.73	70.17	71.45	104028	71.2016	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20210322	124.51	124.83	122.4	122.92	2031162	122.92	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20210322	5.41	5.47	5.22	5.32	1518679	5.32	down	down	correct
HMC.US	Honda Motor Co. Ltd	20210322	31.02	31.05	30.775	30.93	867477	30.4298	down	down	correct
HMLP.US	PA	20210322	26.65	26.79	26.51	26.785	11205	24.9767	up	up	correct
HMN.US	Horace Mann Educators Corporation	20210322	43.3	43.3	42.14	42.22	326158	41.2161	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20210322	4.53	4.595	4.43	4.45	2973618	4.3498	down	down	correct
HNGR.US	Hanger Inc	20210322	24.2	24.5	23.46	23.95	147062	23.95	down	down	correct
HNI.US	HNI Corporation	20210322	40.56	40.82	39.23	40.14	260591	39.2431	down	down	correct
HNP.US	Huaneng Power International Inc	20210322	14.36	14.57	14.36	14.5	124009	13.4709	up	up	correct
HOG.US	Harley	20210322	35.25	35.79	34.88	35.27	1477159	34.8782	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210322	27.6	27.6389	26.92	27.04	462376	26.731	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20210322	107.09	109.46	102	104.25	65800	104.25	down	up	incorrect
HP.US	Helmerich & Payne Inc	20210322	30.72	30.765	29.17	29.66	903567	28.8379	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20210322	15.25	15.43	15.11	15.34	8064663	14.982	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20210322	19.41	19.52	19.41	19.49	39278	18.5176	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20210322	19.53	19.72	19.53	19.71	55060	18.6	up	up	correct
HPQ.US	HP Inc	20210322	30.11	30.72	29.855	30.47	14955010	29.8683	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20210322	17.4	17.5	17.376	17.5	47180	16.618	up	down	incorrect
HPX.US	HPX Corp	20210322	9.876	9.9	9.85	9.88	16500	9.88	up	up	correct
HQH.US	Tekla Healthcare Investors	20210322	24.42	24.79	24.42	24.65	122619	23.2182	up	up	correct
HQL.US	Tekla Life Sciences Investors	20210322	20.51	20.66	20.49	20.63	41079	19.4183	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20210322	29.76	30.49	29.65	30.48	1025892	29.5981	up	up	correct
HRB.US	H&R Block Inc	20210322	21.37	21.39	20.215	20.35	2833605	19.6911	down	up	incorrect
HRC.US	Hill	20210322	106.19	109	106.19	108.74	310323	108.3374	up	up	correct
HRI.US	Herc Holdings Inc	20210322	99.41	99.59	95.92	98.23	274738	97.9659	down	down	correct
HRL.US	Hormel Foods Corporation	20210322	47.78	48.58	47.65	48.55	2176022	47.7757	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20210322	11.96	12.05	11.61	11.66	123287	11.3568	down	down	correct
HSBC.US	HSBC Holdings plc	20210322	29.5	29.5068	29.26	29.34	1678736	28.9703	down	down	correct
HSC.US	Harsco Corporation	20210322	18.44	18.64	17.57	18.21	339718	18.21	down	down	correct
HSY.US	The Hershey Company	20210322	154.09	156.6199	153.9394	156.38	801741	154.0907	up	up	correct
HT.US	PE	20210322	24.35	24.8847	24.35	24.61	31378	23.4008	up	up	correct
HTA.US	Healthcare Trust of America Inc	20210322	28.32	28.6	28.1	28.54	1429335	27.884	up	up	correct
HTD.US	John Hancock Tax	20210322	22.13	22.2	22.075	22.15	33274	21.0639	up	up	correct
HTGC.US	Hercules Capital Inc	20210322	15.95	16.05	15.72	15.94	534723	14.8979	down	down	correct
HTH.US	Hilltop Holdings Inc	20210322	37.74	37.8325	36.1204	36.32	725272	35.9519	down	down	correct
HTPA.US	WS	20210322	9.95	10.1	9.95	10	70461	10	up	down	incorrect
HTY.US	John Hancock Investments	20210322	6.15	6.15	6.12	6.13	31089	5.7048	down	down	correct
HUBB.US	Hubbell Incorporated	20210322	183.23	184.71	180.82	184.37	226917	181.612	up	down	incorrect
HUBS.US	HubSpot Inc	20210322	449.1	463.235	449.1	459.65	555144	459.65	up	up	correct
HUM.US	Humana Inc	20210322	404	405.35	397.06	404.37	1163381	401.7544	up	up	correct
HUN.US	Huntsman Corporation	20210322	29.1	29.13	27.98	28.42	3001458	27.8668	down	down	correct
HUYA.US	HUYA Inc	20210322	25.35	25.67	24.63	24.63	1463800	24.63	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20210322	39.99	40.415	37.87	38.7	249782	35.6897	down	down	correct
HWM.US	Howmet Aerospace Inc	20210322	31.81	31.99	31.14	31.55	3971172	31.5087	down	down	correct
HXL.US	Hexcel Corporation	20210322	61.07	61.26	59.05	59.25	660375	59.25	down	down	correct
HY.US	Hyster	20210322	88.3	88.3	85.45	86.95	94361	85.4061	down	down	correct
HYB.US	The New America High Income Fund Inc	20210322	8.89	8.97	8.89	8.91	43252	8.3837	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210322	15.3	15.35	15.28	15.3	32475	14.3956
HYLN.US	WT	20210322	13.25	13.49	12.97	13.26	2585748	13.26	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20210322	11.36	11.41	11.36	11.38	253132	10.6807	up	up	correct
HZN.US	Horizon Global Corporation	20210322	10.46	10.63	10.35	10.57	76800	10.57	up	up	correct
HZO.US	MarineMax Inc	20210322	63.8	63.99	57.77	58.13	546700	58.13	down	down	correct
HZON.US	WS	20210322	10.59	10.83	10.55	10.76	1231185	10.76	up	up	correct
IAA.US	IAA Inc	20210322	54.87	55.82	54.43	55.14	772000	55.14	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210322	9.38	9.44	9.38	9.42	22188	8.5449	up	up	correct
IAG.US	IAMGOLD Corporation	20210322	3.26	3.32	3.24	3.25	3839300	3.25	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20210322	40.26	40.26	39.5381	39.81	26884	39.0787	down	down	correct
IBM.US	International Business Machines Corporation	20210322	128.3845	130.6026	127.7751	130.4327	4164914	120.3097	up	up	correct
IBN.US	ICICI Bank Limited	20210322	15.95	16.05	15.8	15.92	4991458	15.8729	down	up	incorrect
IBP.US	Installed Building Products Inc	20210322	112.06	114.71	109.595	111.8	159433	110.9946	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20210322	4.04	4.04	3.72	3.78	213300	3.78	down	down	correct
ICE.US	Intercontinental Exchange Inc	20210322	110.87	112.19	110.23	111.55	1782942	110.648	up	up	correct
ICL.US	ICL Group Ltd	20210322	6.05	6.07	5.98	6.07	102811	5.579	up	up	correct
IDA.US	IDACORP Inc	20210322	99.69	100.73	97.7	97.81	409882	95.7989	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210322	12.06	12.1096	12.05	12.06	46317	11.2019
IDT.US	IDT Corporation	20210322	22.42	22.6218	21.83	22.1	124932	22.1	down	down	correct
IEX.US	IDEX Corporation	20210322	198.18	198.57	194.19	198.16	515822	196.6792	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20210322	135.47	137.66	135.13	137.3	1085867	134.2625	up	up	correct
IFN.US	The India Fund Inc	20210322	22	22.19	21.96	22.15	159295	19.2002	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20210322	29.2	29.5	28.04	28.26	54229	26.7179	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210322	9.35	9.37	9.27	9.35	64268	8.6335
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210322	5.64	5.65	5.63	5.64	195009	5.2746
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210322	20.87	21.05	20.84	20.95	14645	20.3204	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210322	7.6	7.685	7.56	7.58	342455	7.2046	down	down	correct
IGT.US	International Game Technology PLC	20210322	18.77	18.7999	18.02	18.34	1491650	18.207	down	up	incorrect
IH.US	iHuman Inc	20210322	15.42	15.5858	14.43	14.43	52686	14.43	down	down	correct
IHC.US	Independence Holding Company	20210322	42.4	42.4	40.62	40.9	8683	40.5416	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210322	8.07	8.08	8.03	8.05	29336	7.3306	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20210322	68.6	69.2719	68.24	68.9	80007	68.9	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20210322	9.26	9.48	9.26	9.4	54713	9.0081	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210322	9.54	9.7849	9.54	9.61	11309	9.2414	up	up	correct
IIAC.US	WS	20210322	9.85	9.98	9.85	9.85	22484	9.85
IIF.US	Morgan Stanley India Investment Fund Inc	20210322	23.59	23.88	23.59	23.88	7048	22.97	up	up	correct
IIIN.US	Insteel Industries Inc	20210322	36.24	36.24	33.44	33.56	169567	31.8887	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20210322	15.52	15.52	15.45	15.46	66280	14.9286	down	down	correct
IIPR.US	PA	20210322	31.6336	32.78	31.6336	32	2309	29.9799	up	up	correct
IMAX.US	IMAX Corporation	20210322	21.15	21.35	20.72	21.04	837724	21.04	down	down	correct
IMPX.US	WS	20210322	9.81	9.88	9.8	9.81	89830	9.81
INFO.US	IHS Markit Ltd	20210322	95.45	96.3	94.6	94.61	1434364	94.1198	down	down	correct
INFY.US	Infosys Limited	20210322	18.96	19.1758	18.8	19.07	6428107	18.7076	up	up	correct
ING.US	ING Groep N.V	20210322	12.04	12.09	11.9	12	8431824	11.5385	down	down	correct
INGR.US	Ingredion Incorporated	20210322	89.67	90.39	88.63	90.21	629210	88.2971	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20210322	10.69	10.76	10.27	10.44	869182	10.44	down	down	correct
INSI.US	Insight Select Income Fund	20210322	20.26	20.3327	20.25	20.2733	15153	19.2201	up	up	correct
INSP.US	Inspire Medical Systems Inc	20210322	206.73	210.98	203.77	207.37	193000	207.37	up	up	correct
INSW.US	PA	20210322	25.73	25.74	25.69	25.7067	3103	25.7067	down	down	correct
INT.US	World Fuel Services Corporation	20210322	36.56	37.16	36	36.97	443579	36.4088	up	up	correct
INVH.US	Invitation Homes Inc	20210322	30.52	31.28	30.47	31.09	3083682	30.6797	up	up	correct
IO.US	ION Geophysical Corporation	20210322	2.8	2.81	2.58	2.58	2275000	2.58	down	down	correct
IP.US	International Paper Company	20210322	52.96	52.96	51.73	52.63	4225140	48.5583	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20210322	29.63	29.64	29.05	29.27	3639797	28.5943	down	down	correct
IPI.US	Intrepid Potash Inc	20210322	35.87	36.49	33.7	33.82	131929	33.82	down	up	incorrect
IPOD.US	WT	20210322	3.29	3.2999	2.97	2.9706	49062	2.9706	down	down	correct
IPOF.US	WS	20210322	11.44	11.546	11.17	11.36	1838223	11.36	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20210322	12.86	12.8601	12.82	12.83	81790	12.3955	down	down	correct
IQV.US	IQVIA Holdings Inc	20210322	188.3	191.06	187.14	189.73	878104	189.73	up	up	correct
IR.US	Ingersoll Rand Inc	20210322	49.4	49.4	48.02	48.81	1880424	48.7931	down	down	correct
IRL.US	The New Ireland Fund Inc	20210322	11.41	11.43	11.371	11.371	9826	9.3673	down	down	correct
IRM.US	Iron Mountain Incorporated	20210322	35.8	36.605	35.53	36.58	1564860	35.1737	up	up	correct
IRT.US	Independence Realty Trust Inc	20210322	14.35	14.59	14.25	14.59	498976	14.2293	up	up	correct
IS.US	ironSource	20210322	11.4	11.4	10.61	10.7	13832100	10.7	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20210322	15.5	15.56	15.5	15.55	76608	14.6693	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210322	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20210322	183.08	184.32	182.62	183.04	410636	183.04	down	down	correct
ITCB.US	Itaú Corpbanca	20210322	5.82	5.82	5.65	5.78	47800	5.78	down	down	correct
ITGR.US	Integer Holdings Corporation	20210322	88.96	89.97	87.36	89.48	158422	89.48	up	up	correct
ITT.US	ITT Inc	20210322	88.35	88.9	86.64	88.3	554308	87.6771	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20210322	4.9764	5.1163	4.9264	5.0863	43930391	4.0841	up	up	correct
ITW.US	Illinois Tool Works Inc	20210322	217.94	219.6	216.66	219.11	886467	214.6	up	up	correct
IVAN.US	WS	20210322	10.05	10.12	9.71	9.71	33567	9.71	down	down	correct
IVC.US	Invacare Corporation	20210322	8.43	8.78	8.43	8.47	515636	8.47	up	up	correct
IVH.US	Ivy Funds	20210322	13.59	13.63	13.5605	13.58	30777	12.9404	down	up	incorrect
IVR.US	PC	20210322	24.0827	24.18	24.025	24.025	20628	22.7233	down	down	correct
IVZ.US	Invesco Ltd	20210322	25.44	25.44	24.99	25.11	3159566	24.6322	down	down	correct
IX.US	ORIX Corporation	20210322	90.34	90.975	89.98	90.43	50036	88.4873	up	up	correct
J.US	Jacobs Engineering Group Inc	20210322	122.38	123.2985	121	123.19	593391	122.6211	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20210322	9.71	9.71	9.33	9.36	46500	9.36	down	down	correct
JBGS.US	JBG SMITH Properties	20210322	31.4	31.66	31.215	31.66	649585	30.7333	up	up	correct
JBL.US	Jabil Inc	20210322	51.15	51.55	50.44	50.55	1418445	50.3403	down	down	correct
JBT.US	John Bean Technologies Corporation	20210322	137.31	137.31	132.95	133.98	186066	133.6924	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20210322	14.75	14.825	14.58	14.58	52974	13.3252	down	down	correct
JCI.US	Johnson Controls International plc	20210322	59.8	60.47	59.41	59.96	6027098	59.2411	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210322	8.39	8.39	8.36	8.38	32262	8.0529	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20210322	9.25	9.4	9.21	9.24	39539	8.9092	down	down	correct
JEF.US	Jefferies Financial Group Inc	20210322	33.59	34	33.27	33.91	1581524	33.2599	up	up	correct
JELD.US	JELD	20210322	28.95	28.95	27.77	28.13	488900	28.13	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210322	7.94	7.94	7.83	7.85	5940	7.5858	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20210322	9.29	9.46	9.16	9.26	18038	8.3813	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20210322	9.62	9.63	9.57	9.6	486627	9.1098	down	down	correct
JGH.US	Nuveen Global High Income Fund	20210322	15.66	15.72	15.47	15.47	78601	14.5139	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210322	9.9373	9.95	9.9373	9.95	1205	9.656	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210322	9.32	9.36	9.32	9.34	93828	9.2491	up	up	correct
JHG.US	Janus Henderson Group plc	20210322	32.1	32.35	31.6	31.84	858838	30.9847	down	down	correct
JHI.US	John Hancock Investors Trust	20210322	17.81	17.8883	17.7	17.7	7218	16.6539	down	down	correct
JHS.US	John Hancock Income Securities Trust	20210322	15.56	15.56	15.41	15.53	15286	14.9407	down	down	correct
JHX.US	James Hardie Industries plc	20210322	29.22	29.505	29.08	29.1	22625	28.8122	down	down	correct
JILL.US	J.Jill Inc	20210322	8.65	8.98	7.92	8.2	418500	8.2	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210322	45.35	45.98	43.8	45.08	1269015	45.08	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20210322	174.79	176.76	173.5598	175.41	192855	175.41	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20210322	20.48	20.59	20.48	20.5209	8605	19.8054	up	up	correct
JMIA.US	Jumia Technologies AG	20210322	42.95	43.13	40.88	40.96	6347492	40.96	down	down	correct
JMM.US	Nuveen Multi	20210322	7.16	7.2173	7.16	7.21	3165	6.9525	up	down	incorrect
JMP.US	JMP Group LLC	20210322	6.3	6.8	6.13	6.67	174580	6.4552	up	up	correct
JNJ.US	Johnson & Johnson	20210322	158.31	160.65	158	160.5	7544052	157.5308	up	down	incorrect
JNPR.US	Juniper Networks Inc	20210322	24.96	25.405	24.82	25.29	3522247	24.7726	up	up	correct
JOE.US	The St. Joe Company	20210322	46.75	47.34	46.11	47.29	171660	47.0524	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210322	9.58	9.63	9.53	9.56	67820	8.8686	down	down	correct
JP.US	Jupai Holdings Limited	20210322	2.47	2.57	2.46	2.47	132100	2.47
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210322	9.15	9.18	9.12	9.18	470748	8.7429	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20210322	24.66	24.9	24.65	24.82	28093	23.6963	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20210322	9.33	9.37	9.32	9.36	335417	8.9364	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210322	24.25	24.57	24.16	24.215	5391	23.1965	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210322	6.42	6.43	6.4	6.42	621498	6.0092
JRI.US	Nuveen Real Asset Income and Growth Fund	20210322	14.31	14.53	14.31	14.44	79111	13.6637	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210322	9.5	9.52	9.46	9.47	108722	8.9817	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210322	9.2	9.3	9.18	9.28	50007	8.8343	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210322	14.2	14.23	14.14	14.18	8770	13.4516	down	down	correct
JT.US	Jianpu Technology Inc	20210322	2.85	3.67	2.8	3.4	657600	3.4	up	down	incorrect
JTA.US	Nuveen Tax	20210322	10.51	10.54	10.51	10.53	29742	10.1919	up	up	correct
JTD.US	Nuveen Tax	20210322	14.68	14.7803	14.65	14.73	36830	14.2144	up	up	correct
JW.US	B	20210322	53.33	53.52	52.57	53.52	1000	53.52	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20210322	53.33	53.52	52.57	53.52	991	52.5296	up	up	correct
JWN.US	Nordstrom Inc	20210322	42.12	42.1899	39.66	40.04	3585272	40.04	down	down	correct
K.US	Kellogg Company	20210322	60.64	62.61	60.63	62.39	3719466	60.7136	up	up	correct
KAI.US	Kadant Inc	20210322	177.77	178.93	175.055	177.14	103982	176.4351	down	down	correct
KAMN.US	Kaman Corporation	20210322	53.08	53.195	52.02	52.49	141728	51.7426	down	down	correct
KAR.US	KAR Auction Services Inc	20210322	15.19	15.37	14.9554	15.33	2521522	15.33	up	up	correct
KB.US	KB Financial Group Inc	20210322	45.09	45.54	44.94	45.43	173899	45.43	up	up	correct
KBH.US	KB Home	20210322	44.88	45.4199	43.685	44.97	1553549	44.5172	up	up	correct
KBR.US	KBR Inc	20210322	32.39	32.53	32.03	32.09	869669	31.7447	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20210322	31.32	31.32	30.8	30.89	2616	27.819	down	down	correct
KEP.US	Korea Electric Power Corporation	20210322	10.3	10.3306	10.17	10.33	358077	10.33	up	up	correct
KEX.US	Kirby Corporation	20210322	65.53	65.62	64.02	64.04	208285	64.04	down	down	correct
KEY.US	PK	20210322	27.48	27.57	27.31	27.55	26777	26.4929	up	up	correct
KEYS.US	Keysight Technologies Inc	20210322	134.77	137.95	134.77	137.43	724167	137.43	up	up	correct
KF.US	The Korea Fund Inc	20210322	42.89	43.15	42.68	43.15	3181	33.9007	up	up	correct
KFS.US	Kingsway Financial Services Inc	20210322	4.64	4.65	4.41	4.56	14000	4.56	down	up	incorrect
KFY.US	Korn Ferry	20210322	64.3	64.52	62.135	63.02	237120	62.7079	down	down	correct
KGC.US	Kinross Gold Corporation	20210322	6.94	7.01	6.885	6.94	9366912	6.8455
KIM.US	PM	20210322	26.22	26.5	26.22	26.4	14105	25.1193	up	up	correct
KIO.US	KKR Income Opportunities Fund	20210322	15.57	15.5891	15.48	15.5	88456	14.631	down	down	correct
KKR.US	PC	20210322	66.81	67	66.62	66.62	5660	65.9556	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20210322	34.94	35.12	34.39	34.4	2153410	33.7425	down	down	correct
KLR.US	Kaleyra Inc	20210322	16.61	16.64	15.95	16.13	204400	16.13	down	down	correct
KMB.US	Kimberly	20210322	130.11	133.11	130.11	133.03	2682767	129.7182	up	up	correct
KMI.US	Kinder Morgan Inc	20210322	15.94	15.9699	15.75	15.78	13118580	15.0632	down	down	correct
KMPR.US	Kemper Corporation	20210322	80.73	81.64	80.38	80.75	360432	79.6518	up	up	correct
KMT.US	Kennametal Inc	20210322	41.36	41.71	40.36	40.66	484537	40.0351	down	down	correct
KMX.US	CarMax Inc	20210322	133.49	133.99	130.41	132.3	818409	132.3	down	down	correct
KN.US	Knowles Corporation	20210322	21.24	21.45	21.17	21.3	311822	21.3	up	up	correct
KNL.US	Knoll Inc	20210322	17.53	17.53	16.63	16.87	257185	16.8325	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20210322	18.02	18.2525	17.84	17.97	109236	16.5938	down	down	correct
KNX.US	Knight	20210322	45.87	46.03	44.92	45.24	1326748	44.98	down	down	correct
KO.US	The Coca	20210322	50.32	51.08	50.32	51	17911391	49.8528	up	up	correct
KODK.US	Eastman Kodak Company	20210322	8.38	8.44	8.1	8.24	3704000	8.24	down	down	correct
KOF.US	Coca	20210322	46.19	47.625	46.16	47.36	129099	45.0828	up	down	incorrect
KOP.US	Koppers Holdings Inc	20210322	37.02	37.6055	35.92	36.1	137007	36.1	down	down	correct
KOS.US	Kosmos Energy Ltd	20210322	3.18	3.2	2.99	3.07	7742000	3.07	down	down	correct
KR.US	The Kroger Co	20210322	35.35	36.21	35.2	36.19	8064450	35.6591	up	up	correct
KRA.US	Kraton Corporation	20210322	37.5	38.68	36.355	37.14	258328	37.14	down	down	correct
KRC.US	Kilroy Realty Corporation	20210322	66.2	66.74	65.18	65.51	603374	63.5795	down	down	correct
KRG.US	Kite Realty Group Trust	20210322	19.72	19.92	19.26	19.38	564390	18.8916	down	down	correct
KRO.US	Kronos Worldwide Inc	20210322	15.53	15.59	14.95	15.33	126193	14.7643	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20210322	10.33	10.36	9.85	10	169107	9.2721	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20210322	12.03	12.03	11.96	11.96	8881	11.5761	down	down	correct
KSS.US	Kohl's Corporation	20210322	61.75	62.12	58.6	58.74	4404561	57.9193	down	down	correct
KSU.US	P	20210322	41	62	35.9	36.2301	16269	35.7401	down	up	incorrect
KT.US	KT Corporation	20210322	11.74	11.8	11.62	11.79	440277	11.79	up	up	correct
KTB.US	Kontoor Brands Inc	20210322	52.31	52.49	49.22	49.49	639358	48.3916	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20210322	11.43	11.44	11.39	11.4397	19272	11.089	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210322	33.27	33.3447	33.2488	33.3447	1379	31.3585	up	up	correct
KUKE.US	Kuke Music Holding Limited	20210322	7.55	10.1691	7.2	8.55	2372590	8.55	up	up	correct
KW.US	Kennedy	20210322	20.85	20.85	20.47	20.78	422526	19.9198	down	down	correct
KWAC.US	WS	20210322	10	10	9.93	9.93	152811	9.93	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20210322	248.77	248.77	244.67	244.96	53208	243.711	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210322	7.11	7.24	7.102	7.23	581608	6.9345	up	up	correct
L.US	Loews Corporation	20210322	52.06	52.12	51.12	51.7	3138061	51.5298	down	down	correct
LAC.US	Lithium Americas Corp	20210322	16.49	16.82	16.06	16.34	2273900	16.34	down	up	incorrect
LAD.US	Lithia Motors Inc	20210322	391.85	394	375.2845	383	330192	381.881	down	down	correct
LADR.US	Ladder Capital Corp	20210322	12.09	12.09	11.75	11.79	1099513	11.0105	down	down	correct
LAIX.US	LAIX Inc	20210322	3.44	3.45	2.86	3.04	1434800	3.04	down	down	correct
LAZ.US	Lazard Ltd	20210322	42.76	43.32	42.3	43.06	486700	41.8039	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20210322	11.44	11.545	10.83	11.03	1033300	11.03	down	down	correct
LC.US	LendingClub Corporation	20210322	22.6	22.68	20.75	21.4	2717069	21.4	down	down	correct
LCI.US	Lannett Company Inc	20210322	6.43	6.61	6.33	6.44	223098	6.44	up	up	correct
LCII.US	LCI Industries	20210322	138.9	139.68	135	136.66	58404	134.1871	down	down	correct
LDI.US	loanDepot Inc	20210322	21.55	22.41	20.2	20.74	425835	19.436	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20210322	94.6	95.62	93.23	95.47	806343	94.4368	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210322	25.36	25.48	25.36	25.45	50385	23.8951	up	up	correct
LEA.US	Lear Corporation	20210322	182.6	182.6	177.6401	179.09	407105	177.5703	down	up	incorrect
LEAF.US	Leaf Group Ltd	20210322	7.8	7.97	7.03	7.42	1815356	7.42	down	down	correct
LEAP.US	WS	20210322	12.23	12.4	12.13	12.32	15101	12.32	up	up	correct
LEG.US	Leggett & Platt Incorporated	20210322	47.66	47.66	45.93	46.3	1118639	45.0694	down	up	incorrect
LEJU.US	Leju Holdings Limited	20210322	3.05	3.093	2.96	3.01	73600	3.01	down	up	incorrect
LEN.US	Lennar Corporation	20210322	96.03	97.64	95.19	97.01	2449851	96.278	up	up	correct
LENB.US	Lennar Corporation	20210322	77.66	78.93	77.12	78.26	36325	77.7859	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20210322	8.33	8.33	8.29	8.31	86954	8.0289	down	up	incorrect
LEVI.US	Levi Strauss & Co	20210322	24.88	25.17	24.16	24.82	1318875	24.6223	down	down	correct
LFC.US	China Life Insurance Company Limited	20210322	10.56	10.6	10.53	10.58	271231	10.052	up	up	correct
LFG.US	Archaea Energy Inc	20210322	10.38	10.38	10.16	10.25	77648	10.25	down	down	correct
LGC.US	U	20210322	2.42	2.42	2.42	2.42	0	2.42
LGF.US	B	20210322	15.57	15.62	15.15	15.41	757740	15.41	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20210322	18.45	18.45	17.69	18.04	855976	18.04	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20210322	19.05	19.12	18.84	19.1	49913	17.6263	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20210322	239.6	244.095	238.01	243.1	436695	243.1	up	up	correct
LHX.US	L3Harris Technologies Inc	20210322	195.4	199.87	194.69	198.04	1722968	195.3482	up	up	correct
LII.US	Lennox International Inc	20210322	300.22	303.75	297.52	303.36	212927	300.0327	up	up	correct
LIN.US	Linde plc	20210322	268.52	271.65	267.63	270.36	1347438	267.6079	up	up	correct
LINX.US	Linx S.A	20210322	6.73	7	6.73	6.83	39500	6.7298	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20210322	3.35	3.4	3.15	3.27	739700	3.27	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20210322	25.9	27.53	25.83	26.26	686994	26.26	up	down	incorrect
LLY.US	Eli Lilly and Company	20210322	184.05	185.91	183.2	185.84	2666600	183.8346	up	up	correct
LMND.US	Lemonade Inc	20210322	99.71	101.93	96.08	98.6	2332800	98.6	down	down	correct
LMT.US	Lockheed Martin Corporation	20210322	352	358.37	352	357.66	2190894	349.8141	up	up	correct
LNC.US	Lincoln National Corporation	20210322	63.18	63.375	61.62	62.39	1589733	61.1756	down	down	correct
LND.US	BrasilAgro	20210322	4.31	4.31	4.17	4.26	10137	3.9228	down	down	correct
LNFA.US	WS	20210322	9.98	9.98	9.9	9.9	30248	9.9	down	up	incorrect
LNN.US	Lindsay Corporation	20210322	165.13	166.27	161.77	164.83	57034	163.8368	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210322	5.93	6	5.86	5.89	212100	5.89	down	down	correct
LOW.US	Lowe's Companies Inc	20210322	179.55	183.6	178.34	181.89	4700154	179.9514	up	up	correct
LPG.US	Dorian LPG Ltd	20210322	13.79	13.79	13.19	13.34	488671	12.3217	down	down	correct
LPI.US	Laredo Petroleum Inc	20210322	33.82	34.29	32.38	32.58	536400	32.58	down	down	correct
LPL.US	LG Display Co. Ltd	20210322	9.85	9.98	9.77	9.86	580575	9.86	up	up	correct
LPX.US	Louisiana	20210322	53.45	54.85	52.9	54.55	1119720	54.0996	up	up	correct
LRN.US	Stride Inc	20210322	28.37	28.94	28.26	28.77	528697	28.77	up	down	incorrect
LSI.US	Life Storage Inc	20210322	84	85.84	84	85.44	373814	83.5733	up	up	correct
LSPD.US	Lightspeed POS Inc	20210322	63.86	68.15	63.86	65.63	748500	65.63	up	up	correct
LTC.US	LTC Properties Inc	20210322	42.5	42.83	41.92	42.43	248959	40.4803	down	down	correct
LTHM.US	Livent Corporation	20210322	18.12	18.38	17.64	18.11	1804300	18.11	down	down	correct
LU.US	Lufax Holding Ltd	20210322	14.97	15.09	14.53	14.68	2107753	14.68	down	down	correct
LUB.US	Luby's Inc	20210322	3.29	3.31	3.2473	3.3	24649	2.0084	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20210322	14	14.63	13.935	14.37	12458000	13.8269	up	up	correct
LUV.US	Southwest Airlines Co	20210322	60.53	60.95	59.42	59.46	8093389	59.46	down	down	correct
LVS.US	Las Vegas Sands Corp	20210322	63.58	63.87	62.53	62.87	4208792	62.87	down	down	correct
LW.US	Lamb Weston Holdings Inc	20210322	79.97	80.03	78.5	79.25	685240	78.4091	down	down	correct
LXFR.US	Luxfer Holdings PLC	20210322	20.92	20.97	19.69	20.27	118943	19.9125	down	down	correct
LXP.US	PC	20210322	56.4	56.4	56.4	56.4	0	54.1838
LXU.US	LSB Industries Inc	20210322	4.7	4.7	4.39	4.57	121813	3.5154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20210322	106.75	106.89	103.89	106	1804008	103.8113	down	down	correct
LYG.US	Lloyds Banking Group plc	20210322	2.27	2.27	2.23	2.23	4208048	2.1675	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20210322	84.68	85.94	83.66	84.28	1927434	84.28	down	down	correct
LZB.US	La	20210322	44.06	44.34	43.25	43.53	290872	42.9756	down	down	correct
M.US	Macy's Inc	20210322	18.85	18.91	17.78	17.78	16110479	17.5474	down	down	correct
MA.US	Mastercard Incorporated	20210322	355.94	361.65	354	358.4	4140708	357.1026	up	up	correct
MAC.US	The Macerich Company	20210322	13	13.3531	12.9	12.98	5649292	12.6258	down	down	correct
MAIN.US	Main Street Capital Corporation	20210322	38.7	38.71	38.21	38.44	323958	36.7025	down	down	correct
MAN.US	ManpowerGroup Inc	20210322	101.14	101.37	98.36	98.97	404603	96.6351	down	down	correct
MANU.US	Manchester United plc	20210322	17.66	17.9	17.25	17.32	179115	17.1152	down	down	correct
MAS.US	Masco Corporation	20210322	57.27	57.9	56.73	57.79	1706734	57.1445	up	up	correct
MATX.US	Matson Inc	20210322	74.65	75.1	72.06	72.62	213379	71.8187	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210322	11.82	11.82	11.68	11.68	90295	11.2968	down	up	incorrect
MAX.US	MediaAlpha Inc	20210322	47.16	49.58	45.6	46.09	1111600	46.09	down	down	correct
MAXR.US	Maxar Technologies Inc	20210322	37.96	40	37.96	38.92	4081051	38.8825	up	up	correct
MBI.US	MBIA Inc	20210322	10.08	10.09	9.59	10.08	1408000	10.08
MBSC.US	UN	20210322	14.35	14.35	14.25	14.25	6444	14.25	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210322	8.49	8.53	8.415	8.48	2527103	7.5953	down	down	correct
MC.US	Moelis & Company	20210322	56.54	57.19	55.07	55.84	395201	50.6009	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210322	14.51	14.53	14.5	14.51	30544	14.0571
MCB.US	Metropolitan Bank Holding Corp	20210322	51.54	51.54	49.55	50.25	34500	50.25	down	down	correct
MCD.US	McDonald's Corporation	20210322	223.39	226.91	222.65	225.07	4220655	221.386	up	up	correct
MCI.US	Barings Corporate Investors	20210322	13.85	13.85	13.77	13.82	13040	12.986	down	down	correct
MCK.US	McKesson Corporation	20210322	189.93	192.45	189.03	192.38	1029160	191.1125	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210322	7.55	7.56	7.5	7.51	54656	7.0317	down	down	correct
MCO.US	Moody's Corporation	20210322	287.79	292.065	286.14	290.29	696088	288.7909	up	up	correct
MCR.US	MFS Charter Income Trust	20210322	8.48	8.49	8.45	8.45	20610	7.9609	down	down	correct
MCS.US	The Marcus Corporation	20210322	22.25	22.54	21.06	21.39	418015	21.39	down	down	correct
MCY.US	Mercury General Corporation	20210322	60.6	60.77	59.74	60.17	544187	58.1873	down	down	correct
MD.US	MEDNAX Inc	20210322	27.18	27.35	26.36	27.02	546122	27.02	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20210322	57.87	57.9199	55.8	56.88	398070	55.5224	down	up	incorrect
MDLA.US	Medallia Inc	20210322	28.56	29.695	28.44	29.15	1550800	29.15	up	up	correct
MDLQ.US	Medley LLC	20210322	3.1	3.18	2.85	2.99	51900	2.99	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20210322	3.05	3.141	2.74	2.898	18100	2.898	down	down	correct
MDP.US	Meredith Corporation	20210322	35.1	35.83	33.825	33.97	301807	33.97	down	down	correct
MDT.US	Medtronic plc	20210322	116.5	117.77	115.51	116.84	4879139	114.3781	up	up	correct
MDU.US	MDU Resources Group Inc	20210322	30.84	30.95	29.58	29.82	2324705	29.209	down	down	correct
MEC.US	Mayville Engineering Company Inc	20210322	16.29	17.25	16	16.13	15100	16.13	down	down	correct
MED.US	Medifast Inc	20210322	242.29	244.12	231.94	232.3	172274	226.5731	down	down	correct
MEG.US	Montrose Environmental Group Inc	20210322	47.01	47.5	45.25	45.62	214029	45.62	down	down	correct
MEI.US	Methode Electronics Inc	20210322	44.07	44.07	42.46	42.58	230892	42.2096	down	down	correct
MER.US	PK	20210322	26.68	26.7	26.58	26.69	25200	26.69	up	down	incorrect
MET.US	PF	20210322	25.94	26.11	25.93	26.03	90218	25.1595	up	up	correct
MFA.US	PC	20210322	22.38	22.49	22.35	22.39	5033	21.2584	up	up	correct
MFC.US	Manulife Financial Corporation	20210322	21.6	21.74	21.48	21.52	2255876	20.7672	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20210322	3.18	3.19	3.16	3.18	190036	3.1088
MFGP.US	Micro Focus International plc	20210322	6.56	6.67	6.51	6.59	622455	6.4866	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210322	14.03	14.13	13.95	14.09	52397	13.6774	up	up	correct
MFM.US	MFS Municipal Income Trust	20210322	6.65	6.66	6.58	6.65	103630	6.4435
MFO.US	MFA Financial Inc. SR NT 42	20210322	33	33.4	33	33.4	3096	33.4	up	up	correct
MFV.US	MFS Special Value Trust	20210322	6.14	6.16	6.09	6.09	8870	5.7259	down	down	correct
MG.US	Mistras Group Inc	20210322	11.64	11.72	10.87	11.06	150322	11.06	down	down	correct
MGA.US	Magna International Inc	20210322	91.94	92.47	90.51	90.65	1230571	89.3323	down	down	correct
MGF.US	MFS Government Markets Income Trust	20210322	4.33	4.37	4.31	4.34	355264	4.2575	up	up	correct
MGM.US	MGM Resorts International	20210322	40.09	40.1	38.76	39.03	7273474	39.0232	down	down	correct
MGP.US	MGM Growth Properties LLC	20210322	33.03	33.32	32.67	32.76	1850429	30.9738	down	down	correct
MGR.US	Affiliated Managers Group Inc	20210322	27.43	27.58	27.37	27.58	24953	26.1436	up	down	incorrect
MGRB.US	MGRB	20210322	25.24	25.39	25.24	25.39	31700	24.5276	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210322	21.98	21.98	21.63	21.72	18470	20.855	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20210322	11.61	11.67	11.21	11.47	1892982	11.4064	down	up	incorrect
MH.US	PD	20210322	12.77	12.96	12.67	12.96	2993	12.96	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20210322	15.72	15.84	15.61	15.75	116600	15.2404	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210322	7.87	7.91	7.83	7.88	17198	7.6732	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20210322	12.33	12.37	12.23	12.255	49439	11.8878	down	down	correct
MHK.US	Mohawk Industries Inc	20210322	184.49	185.2443	180.12	183.15	495624	183.15	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210322	21.35	21.48	21.34	21.48	1500	21.48	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210322	13.94	13.99	13.78	13.99	32057	13.5276	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20210322	23.5	23.5	23.4364	23.465	12752	22.0619	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20210322	31.29	31.49	30.98	31.3	775700	2.5478	up	up	correct
MIN.US	MFS Intermediate Income Trust	20210322	3.64	3.645	3.6	3.61	844588	3.3824	down	down	correct
MIR.US	Mirion Technologies Inc	20210322	11.23	11.23	10.96	10.97	1041766	10.97	down	down	correct
MIT.US	Mason Industrial Technology Inc	20210322	9.7	9.72	9.7	9.7	63752	9.7
MITT.US	PC	20210322	22.4	22.5	22.295	22.44	15592	21.1141	up	up	correct
MIXT.US	MiX Telematics Limited	20210322	13.35	13.69	13.005	13.46	17507	13.2618	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210322	14.37	14.48	14.36	14.47	11631	14.0034	up	up	correct
MKC.US	V	20210322	86.58	87.64	86.58	87.32	2300	85.9465	up	down	incorrect
MKL.US	Markel Corporation	20210322	1112.7	1120.76	1103.38	1111.4	39100	1111.4	down	down	correct
ML.US	MoneyLion Inc	20210322	10.08	10.19	10.08	10.19	1175265	10.19	up	up	correct
MLI.US	Mueller Industries Inc	20210322	42.58	43	41.5	41.87	206270	41.5322	down	down	correct
MLM.US	Martin Marietta Materials Inc	20210322	331.64	332.1999	318.66	321.82	1013422	320.3454	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20210322	11.82	11.92	11.4	11.73	24315	11.73	down	up	incorrect
MLR.US	Miller Industries Inc	20210322	46.14	46.2	43.5201	44.26	40090	43.6209	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20210322	116.97	117.88	116.55	117.28	2146262	116.0161	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210322	21.49	21.59	21.31	21.38	22492	20.6512	down	down	correct
MMI.US	Marcus & Millichap Inc	20210322	34.02	34.61	33.395	34.25	155918	34.25	up	up	correct
MMM.US	3M Company	20210322	188.26	189.76	187.01	189.47	2605333	185.1542	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20210322	44.1	44.4183	43.63	43.86	1084376	41.1383	down	down	correct
MMS.US	Maximus Inc	20210322	86.81	87.3	86	87.24	208659	86.3777	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20210322	6.14	6.1733	6.125	6.13	96941	5.8343	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20210322	12.72	12.81	12.72	12.8	61860	12.4061	up	up	correct
MN.US	Manning & Napier Inc	20210322	7.17	7.1899	6.85	6.85	129426	6.77	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20210322	14.9	15.07	14.9	15.04	25031	14.4722	up	up	correct
MNR.US	PC	20210322	25.26	25.32	25.26	25.3062	29543	24.1817	up	up	correct
MNRL.US	Brigham Minerals Inc	20210322	15.01	15.05	14.27	14.3	449500	13.5126	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20210322	23.68	24	22.22	22.92	774000	22.6518	down	down	correct
MO.US	Altria Group Inc	20210322	50.45	51.72	50.18	51.64	10365163	48.0641	up	up	correct
MOD.US	Modine Manufacturing Company	20210322	15.95	16.04	15.34	16	434163	16	up	up	correct
MODN.US	Model N Inc	20210322	36.34	36.72	35.54	35.64	341958	35.64	down	down	correct
MOG.US	A	20210322	82.75	83.375	80.21	81.05	91071	80.2967	down	up	incorrect
MOGU.US	MOGU Inc	20210322	2.23	2.288	2.09	2.14	356900	2.14	down	down	correct
MOH.US	Molina Healthcare Inc	20210322	233.55	235.7	231.115	234.48	284563	234.48	up	up	correct
MOS.US	The Mosaic Company	20210322	33.4	33.44	32.09	32.35	6452024	32.1395	down	down	correct
MOTV.US	WS	20210322	9.9	9.925	9.85	9.9	54244	9.9
MOV.US	Movado Group Inc	20210322	24.15	24.51	23.26	23.42	87255	22.8233	down	up	incorrect
MP.US	WS	20210322	47.89	48	44.55	45.15	5079979	45.15	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210322	14.37	14.52	14.37	14.52	19187	14.0736	up	up	correct
MPC.US	Marathon Petroleum Corporation	20210322	53.5	53.98	52.95	53.35	4805316	51.863	down	down	correct
MPLN.US	WS	20210322	6.16	6.19	5.96	6.17	2452764	6.17	up	up	correct
MPLX.US	MPLX LP	20210322	26.15	26.17	25.81	25.97	2696526	23.7372	down	up	incorrect
MPV.US	Barings Participation Investors	20210322	12.4428	12.74	12.3	12.36	4667	11.6698	down	down	correct
MPW.US	Medical Properties Trust Inc	20210322	20.86	21.48	20.81	21.4	3933693	20.5702	up	up	correct
MPX.US	Marine Products Corporation	20210322	17.7	17.7	16.91	16.92	28160	16.5211	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210322	13.83	13.88	13.83	13.85	20094	13.3941	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20210322	15.55	15.55	15.47	15.52	58392	14.9582	down	down	correct
MRC.US	MRC Global Inc	20210322	9.37	9.5	9.15	9.24	461637	9.24	down	down	correct
MRK.US	Merck & Co. Inc	20210322	75.7424	77.9407	75.4826	77.4511	10832900	71.9405	up	down	incorrect
MRO.US	Marathon Oil Corporation	20210322	10.98	10.98	10.61	10.83	20010279	10.7099	down	down	correct
MS.US	PL	20210322	26.34	26.469	26.3332	26.44	26864	25.5547	up	down	incorrect
MSA.US	MSA Safety Incorporated	20210322	159.15	160.07	155.61	159.12	122356	157.813	down	up	incorrect
MSB.US	Mesabi Trust	20210322	29.72	29.97	29.19	29.46	43685	27.2399	down	down	correct
MSC.US	Studio City International Holdings Limited	20210322	14.41	14.41	13.6	13.6	1500	13.6	down	up	incorrect
MSCI.US	MSCI Inc	20210322	409.3	419.71	409.3	419.36	476026	417.2867	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210322	8.95	8.98	8.906	8.95	75049	8.5207
MSGE.US	W	20210322	101.26	101.8687	97.61	98.08	209442	98.08	down	down	correct
MSGS.US	W	20210322	192.13	192.9	187.81	189.16	247215	189.16	down	down	correct
MSI.US	Motorola Solutions Inc	20210322	183.22	186.67	182.98	185.71	1012980	183.9916	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20210322	88.1	88.49	86.41	87.76	318891	85.5608	down	down	correct
MSP.US	Datto Holding Corp	20210322	27.1	27.42	26.79	26.85	474153	26.85	down	down	correct
MT.US	ArcelorMittal	20210322	27.7	27.73	26.84	27.02	4047081	26.7698	down	down	correct
MTB.US	M&T Bank Corporation	20210322	151.05	151.685	146.91	149.42	1008810	146.0727	down	down	correct
MTCN.US	Arcelormittal	20210322	64.84	64.84	63.57	63.97	2700	63.97	down	up	incorrect
MTD.US	Mettler	20210322	1124.21	1130.98	1116.21	1130.87	118216	1130.87	up	up	correct
MTDR.US	Matador Resources Company	20210322	24.15	24.15	22.9328	23.5	2423233	23.4085	down	down	correct
MTG.US	MGIC Investment Corporation	20210322	12.93	12.93	12.535	12.69	3325364	12.5022	down	down	correct
MTH.US	Meritage Homes Corporation	20210322	88.58	89.38	86.79	88.67	199298	88.67	up	up	correct
MTL.US	P	20210322	0.54	0.54	0.52	0.5212	210591	0.5212	down	down	correct
MTN.US	Vail Resorts Inc	20210322	312.42	317.87	307.25	313.49	468622	311.8713	up	up	correct
MTOR.US	Meritor Inc	20210322	31.23	31.31	29.88	29.98	382322	29.98	down	down	correct
MTR.US	Mesa Royalty Trust	20210322	4.89	4.89	4.69	4.69	9491	4.3612	down	down	correct
MTRN.US	Materion Corporation	20210322	69.66	69.66	67.39	68.75	159868	68.4381	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20210322	21.1	21.13	21.02	21.12	19000	21.071	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20210322	22.13	22.15	20.93	21.16	456325	21.16	down	down	correct
MTX.US	Minerals Technologies Inc	20210322	77.25	77.84	75.81	76.74	85655	76.5941	down	up	incorrect
MTZ.US	MasTec Inc	20210322	92.42	92.78	88.88	91.15	698967	91.15	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20210322	14.8	14.84	14.68	14.72	78687	14.174	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210322	14.92	14.98	14.87	14.935	34756	14.4733	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210322	13.15	13.15	13.09	13.15	11521	12.7208
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210322	5.98	6.01	5.96	5.98	2536637	5.98
MUH.US	BlackRock MuniHoldings Fund II Inc	20210322	0.63	0.675	0.62	0.67	414800	0.67	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210322	14.89	14.9403	14.75	14.76	51430	14.3052	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210322	14.7	14.77	14.7	14.74	21242	14.2145	up	up	correct
MUR.US	Murphy Oil Corporation	20210322	18.17	18.35	17.24	17.37	3335647	17.0859	down	down	correct
MUSA.US	Murphy USA Inc	20210322	136.72	138.66	135.69	138.02	309464	137.3137	up	up	correct
MUX.US	McEwen Mining Inc	20210322	1.12	1.16	1.112	1.14	2533500	1.14	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20210322	9.04	9.05	8.99	9.03	84006	8.7504	down	down	correct
MVO.US	MV Oil Trust	20210322	4.32	4.34	4.2201	4.34	15608	3.8666	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20210322	14.84	15.0066	14.66	14.66	28220	14.1741	down	down	correct
MWA.US	Mueller Water Products Inc	20210322	13.94	13.94	13.49	13.57	837038	13.4272	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20210322	22.52	23.06	22.34	22.61	701937	22.61	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20210322	10.07	10.07	10.07	10.07	100	10.07
MXF.US	The Mexico Fund Inc	20210322	13.75	14.1	13.75	14.02	22613	13.6899	up	up	correct
MXL.US	MaxLinear Inc	20210322	37.62	38	35.28	36.11	537970	36.11	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20210322	14.5	14.58	14.4702	14.53	21324	14.0498	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20210322	14.12	14.14	14.05	14.13	56849	13.6676	up	up	correct
MYE.US	Myers Industries Inc	20210322	20.73	20.74	19.88	20.3	177502	19.9049	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210322	13.77	13.81	13.76	13.8	56640	13.3723	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210322	14.4	14.42	14.32	14.41	36721	13.9025	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210322	13.18	13.27	13.15	13.27	34728	12.8414	up	up	correct
MYOV.US	Myovant Sciences Ltd	20210322	24.64	25.51	24.27	24.73	732100	24.73	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20210322	29.03	30.11	28.5	28.71	164200	28.71	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210322	14.84	14.84	14.6	14.62	249984	14.1682	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20210322	14.85	14.87	14.79	14.86	281579	14.3654	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20210322	13.99	14.07	13.99	14.06	34144	13.6311	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20210322	19.99	20.7299	19.02	19.4	996852	19.4	down	down	correct
NAT.US	Nordic American Tankers Limited	20210322	3.65	3.68	3.52	3.52	2348410	3.4658	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210322	15.21	15.2496	15.11	15.2	19832	14.7745	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20210322	21.97	22.1	21.915	22.03	49670	21.1368	up	up	correct
NBHC.US	National Bank Holdings Corporation	20210322	40.94	41.5	40	40.29	162327	39.6385	down	down	correct
NBR.US	Nabors Industries Ltd	20210322	108.92	109	102.62	102.63	118257	102.63	down	down	correct
NC.US	NACCO Industries Inc	20210322	20.97	22.1	20.16	21.2	45047	20.7358	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20210322	10.06	10.07	10.03	10.05	58132	9.8345	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210322	29.31	29.59	28.21	28.65	15198500	28.65	down	down	correct
NCR.US	NCR Corporation	20210322	37	37.1371	36.16	36.34	785113	36.34	down	down	correct
NCV.US	PA	20210322	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20210322	25.98	26	25.98	26	1000	26	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210322	15.5	15.72	15.4	15.69	96900	15.0434	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20210322	17.06	17.11	16.97	17.11	8354	16.5994	up	up	correct
NEA.US	Nuveen AMT	20210322	14.6	14.63	14.54	14.57	267998	14.0814	down	down	correct
NEE.US	PP	20210322	47.3	48.115	47.3	47.79	13299	47.79	up	up	correct
NEM.US	Newmont Corporation	20210322	61.22	61.5	60.3699	60.89	6347986	59.2829	down	down	correct
NEP.US	NextEra Energy Partners LP	20210322	69.25	70.565	68.55	70.37	542181	68.63	up	up	correct
NET.US	Cloudflare Inc	20210322	72	74.05	71.37	72.76	1935400	72.76	up	up	correct
NETI.US	Eneti Inc	20210322	24.5	24.5	22.76	22.83	69553	22.7265	down	down	correct
NEU.US	NewMarket Corporation	20210322	385.67	390.12	384.05	388.85	22361	381.7714	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20210322	15.61	15.7569	15.51	15.63	29060	15.1057	up	down	incorrect
NEW.US	Puxin Limited	20210322	5.76	5.78	5.46	5.57	457500	5.57	down	up	incorrect
NEWR.US	New Relic Inc	20210322	60.04	61.38	60.04	60.52	355055	60.52	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20210322	4	4.04	3.781	3.89	1885800	3.89	down	down	correct
NEXA.US	Nexa Resources S.A	20210322	10.38	10.71	10.21	10.56	221000	10.56	up	up	correct
NFG.US	National Fuel Gas Company	20210322	48.77	49.15	48.31	48.65	259207	47.0762	down	down	correct
NFH.US	WS	20210322	11.39	11.5	11.3	11.38	96343	11.38	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210322	13.51	13.59	13.51	13.59	127787	13.0063	up	up	correct
NGAB.US	WS	20210322	10.13	10.13	9.9	9.9	69917	9.9	down	down	correct
NGG.US	National Grid plc	20210322	58.37	58.93	58.26	58.65	314969	55.6931	up	up	correct
NGL.US	PC	20210322	15.8915	16	15.64	15.746	20196	15.746	down	down	correct
NGS.US	Natural Gas Services Group Inc	20210322	8.86	9.67	8.84	9	32700	9	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210322	16.76	17.08	16.29	17.01	96723	16.807	up	up	correct
NGVT.US	Ingevity Corporation	20210322	75.09	75.53	73.62	75.08	237600	75.08	down	down	correct
NHF.US	PA	20210322	21.37	21.5	21.25	21.315	10718	20.3526	down	down	correct
NHI.US	National Health Investors Inc	20210322	73.62	74	72.38	73.2	313746	68.9082	down	down	correct
NI.US	PB	20210322	27.98	28	27.72	27.87	18024	26.6731	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210322	14.08	14.16	14.02	14.03	42121	13.643	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20210322	27.58	27.89	27.5554	27.72	70242	25.1856	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20210322	10.5	10.52	10.46	10.49	15275	10.2896	down	down	correct
NINE.US	Nine Energy Service Inc	20210322	3.11	3.23	2.98	3.04	288400	3.04	down	down	correct
NIO.US	NIO Inc	20210322	44.07	44.56	42.58	42.94	72838500	42.94	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210322	14.4	14.48	14.22	14.25	41654	13.8873	down	down	correct
NJR.US	New Jersey Resources Corporation	20210322	41.56	41.83	40.02	40.51	492591	39.432	down	down	correct
NKE.US	NIKE Inc	20210322	137.63	138.81	136.03	138.27	7537298	137.5171	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210322	12.9012	12.9214	12.79	12.824	15387	12.4517	down	down	correct
NKX.US	Nuveen California AMT	20210322	15.27	15.27	15.18	15.21	49663	14.7459	down	down	correct
NL.US	NL Industries Inc	20210322	7.12	7.12	6.5	6.74	40145	6.5639	down	up	incorrect
NLS.US	Nautilus Inc	20210322	18.45	18.46	16.3201	17.41	4388754	17.41	down	down	correct
NLSN.US	Nielsen Holdings plc	20210322	26.26	26.26	25.88	26.18	3949258	25.9827	down	down	correct
NLY.US	PI	20210322	25.24	25.25	25.12	25.2	25608	24.3968	down	down	correct
NM.US	PH	20210322	16.99	17.135	16.4292	16.5	6113	16.5	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210322	14.07	14.07	13.96	13.98	92200	13.4821	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20210322	1.795	1.795	1.6801	1.745	114637	17.45	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20210322	11.35	11.35	11.25	11.34	12356	11.0819	down	down	correct
NMK.US	PC	20210322	101	101	101	101	130	98.2254
NMM.US	Navios Maritime Partners L.P	20210322	28	29.89	27.31	29.09	642786	28.9337	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20210322	16.95	17.648	16.75	17.22	3000	17.22	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20210322	16.99	17.135	16.4292	16.5	6113	16.5	down	down	correct
NMR.US	Nomura Holdings Inc	20210322	6.47	6.53	6.47	6.5	330059	6.3435	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210322	14.9	14.9	14.56	14.7	11250	14.2645	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210322	14.075	14.1	14.075	14.1	12542	13.7292	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210322	14.33	14.39	14.32	14.32	129017	13.7758	down	down	correct
NNI.US	Nelnet Inc	20210322	73.77	74.73	73	74.28	55117	73.6558	up	up	correct
NNN.US	National Retail Properties Inc	20210322	42.46	43.25	42.13	43.02	1183076	41.603	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20210322	9.59	9.6611	9.59	9.64	23437	6.0836	up	up	correct
NOA.US	North American Construction Group Ltd	20210322	11.03	11.22	10.9	10.95	41778	10.8746	down	down	correct
NOAH.US	Noah Holdings Limited	20210322	46.55	47.01	45.32	45.89	116627	45.89	down	down	correct
NOC.US	Northrop Grumman Corporation	20210322	308.04	315.7	307.31	314.21	1187141	311.539	up	up	correct
NOK.US	Nokia Corporation	20210322	4.07	4.11	4.04	4.06	31188939	4.06	down	up	incorrect
NOMD.US	Nomad Foods Limited	20210322	27.1	27.32	26.86	27.27	841460	27.27	up	up	correct
NOV.US	NOV Inc	20210322	14.45	14.62	14.2601	14.35	4433841	14.2888	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20210322	36.3	37.8	35.21	36.82	2453100	36.82	up	up	correct
NOW.US	ServiceNow Inc	20210322	471.63	484.44	471.32	476.65	1188290	476.65	up	down	incorrect
NP.US	Neenah Inc	20210322	55.02	55.02	53.42	54.29	54787	52.8417	down	down	correct
NPK.US	National Presto Industries Inc	20210322	103.2	103.31	99.83	101.23	20000	101.23	down	up	incorrect
NPO.US	EnPro Industries Inc	20210322	88	88.1236	86.24	86.87	70655	86.1279	down	down	correct
NPTN.US	NeoPhotonics Corporation	20210322	13.52	13.7399	12.94	12.94	708637	12.94	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210322	16.25	16.3193	16.25	16.2501	8979	15.8263	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210322	14.06	14.17	14.06	14.16	21852	13.6918	up	up	correct
NR.US	Newpark Resources Inc	20210322	3.27	3.54	3.11	3.49	1249400	3.49	up	up	correct
NREF.US	PA	20210322	25.98	25.98	25.85	25.85	5125	24.8209	down	down	correct
NRG.US	NRG Energy Inc	20210322	36.87	36.93	35.69	35.78	6012793	34.9039	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210322	10.33	10.3541	10.1209	10.28	90703	9.866	down	down	correct
NRK.US	Nuveen New York AMT	20210322	13.42	13.435	13.4	13.41	62975	13.0024	down	down	correct
NRP.US	Natural Resource Partners L.P	20210322	18.8	18.8	18.5224	18.5689	7022	17.4795	down	down	correct
NRT.US	North European Oil Royalty Trust	20210322	4.4	4.42	4.4	4.4	17793	4.1423
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210322	26.29	26.37	26.25	26.31	178200	25.3285	up	up	correct
NRZ.US	PC	20210322	22.5	22.63	22.365	22.48	33503	21.3537	down	down	correct
NS.US	PC	20210322	23.91	24.05	23.8965	23.95	5799	22.3876	up	up	correct
NSA.US	PA	20210322	39.02	39.12	38.725	39.07	281139	38.301	up	up	correct
NSC.US	Norfolk Southern Corporation	20210322	267.82	269.96	259.575	260.62	2261033	257.6285	down	down	correct
NSCO.US	WS	20210322	9.1	9.29	8.71	9	226512	9	down	up	incorrect
NSH.US	WS	20210322	140	140	140	140	0	140
NSL.US	Nuveen Senior Income Fund	20210322	5.56	5.57	5.51	5.51	103199	5.2286	down	down	correct
NSP.US	Insperity Inc	20210322	87.02	87.02	83.02	83.66	339020	81.1782	down	down	correct
NSTB.US	WS	20210322	10.13	10.2	10.05	10.08	306515	10.08	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210322	40.15	40.15	38	39.06	186261	37.7056	down	down	correct
NTCO.US	Natura &Co Holding S.A	20210322	18.42	18.53	18.03	18.36	481800	18.36	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20210322	25.53	25.53	25.3	25.41	17913	24.2996	down	down	correct
NTP.US	Nam Tai Property Inc	20210322	12	12.6	11.43	11.79	283200	11.79	down	down	correct
NTR.US	Nutrien Ltd	20210322	56.99	57.19	55.775	56	3808831	54.387	down	down	correct
NTST.US	NETSTREIT Corp	20210322	17.55	17.94	17.52	17.93	279079	17.4768	up	up	correct
NTZ.US	Natuzzi S.p.A	20210322	12.63	13.19	12.09	12.44	6600	12.44	down	down	correct
NUE.US	Nucor Corporation	20210322	71.39	71.39	69.42	69.55	3280840	68.3279	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210322	15.34	15.3401	15.25	15.31	32559	14.8771	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20210322	54.39	54.83	53.4	53.91	805124	52.7426	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210322	11	11.02	10.95	10.96	158306	10.7103	down	up	incorrect
NUVB.US	WS	20210322	14.32	15.075	14.25	14.46	2061624	14.46	up	up	correct
NUW.US	Nuveen AMT	20210322	16.31	16.3499	16.242	16.28	5487	15.7667	down	up	incorrect
NVG.US	Nuveen AMT	20210322	16.55	16.57	16.52	16.53	177718	15.9406	down	down	correct
NVGS.US	Navigator Holdings Ltd	20210322	9.76	10.07	9.6	9.86	143697	9.86	up	up	correct
NVR.US	NVR Inc	20210322	4430.0098	4515	4397.6201	4503.6401	32500	4503.6401	up	up	correct
NVRO.US	Nevro Corp	20210322	142.66	147.475	142.21	144.85	591453	144.85	up	up	correct
NVS.US	Novartis AG	20210322	85.52	86.665	85.46	86.51	1447277	86.51	up	up	correct
NVST.US	Envista Holdings Corporation	20210322	41.21	41.39	40.24	40.68	830900	40.68	down	down	correct
NVT.US	nVent Electric plc	20210322	28.75	28.83	28.33	28.73	626811	28.2459	down	down	correct
NVTA.US	Invitae Corporation	20210322	41.41	43.75	41.11	42.79	3247630	42.79	up	up	correct
NWG.US	NatWest Group plc	20210322	5.42	5.42	5.345	5.37	1850036	5.2142	down	down	correct
NWN.US	Northwest Natural Holding Company	20210322	52.83	53.05	49.33	50.05	767567	48.6472	down	up	incorrect
NX.US	Quanex Building Products Corporation	20210322	26.44	26.44	25.06	25.9	463356	25.6379	down	down	correct
NXC.US	Nuveen California Select Tax	20210322	15.85	16.08	15.8	15.9991	13007	15.6085	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210322	14.16	14.25	14.16	14.23	30934	13.7502	up	up	correct
NXN.US	Nuveen New York Select Tax	20210322	14.19	14.19	14.18	14.18	251	13.8691	down	down	correct
NXP.US	Nuveen Select Tax	20210322	17.46	17.55	17.2	17.44	19463	17.0321	down	down	correct
NXQ.US	Nuveen Select Tax	20210322	15.98	16.25	15.77	15.93	24418	15.5442	down	up	incorrect
NXR.US	Nuveen Select Tax	20210322	16.3	16.44	16.26	16.28	23777	15.8522	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20210322	44.7	44.94	44	44.85	136363	44.1217	up	up	correct
NYC.US	New York City REIT Inc	20210322	8.49	8.92	8.49	8.9	21125	8.7294	up	up	correct
NYCB.US	PU	20210322	49.0836	49.3	49.0101	49.145	4759	49.145	up	up	correct
NYT.US	The New York Times Company	20210322	50.06	50.45	49.36	50.14	1601300	49.9198	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210322	16.08	16.099	16.0064	16.02	94211	15.4714	down	down	correct
O.US	Realty Income Corporation	20210322	61.79	62.75	61.43	62.46	3472258	60.5508	up	up	correct
OACB.US	WS	20210322	10.3	10.3	10.15	10.18	223313	10.18	down	down	correct
OAK.US	PB	20210322	26.6	26.7061	26.51	26.61	9447	25.4255	up	up	correct
OC.US	Owens Corning	20210322	90.92	91.015	88.4	89.82	1439051	89.3155	down	down	correct
OCA.US	Omnichannel Acquisition Corp	20210322	9.88	9.89	9.79	9.8	30920	9.8	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20210322	16.1	16.36	15.69	15.83	408365	15.83	down	down	correct
OCN.US	Ocwen Financial Corporation	20210322	28.54	28.8	27.59	28.19	37100	28.19	down	down	correct
ODC.US	Oil	20210322	35.73	35.8099	35.05	35.79	6567	34.9932	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20210322	20.1	20.1	18.92	19.39	332901	19.39	down	down	correct
OFC.US	Corporate Office Properties Trust	20210322	27	27.155	26.49	26.81	532848	26.0151	down	down	correct
OFG.US	OFG Bancorp	20210322	22.56	22.85	21.14	21.4	321188	21.0511	down	down	correct
OGE.US	OGE Energy Corp	20210322	31.97	32.115	31.74	32.08	1712372	30.9271	up	up	correct
OGS.US	ONE Gas Inc	20210322	73.52	74.7	71.86	73.11	475581	71.3841	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20210322	36.75	36.95	36.36	36.7	1818053	34.6235	down	down	correct
OI.US	O	20210322	11.97	12.4	11.76	12.37	1378443	12.37	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20210322	7.85	7.85	7.77	7.78	85198	7.5148	down	down	correct
OIBR.US	C	20210322	1.61	1.64	1.59	1.62	460366	1.62	up	up	correct
OII.US	Oceaneering International Inc	20210322	12.69	12.75	12.055	12.24	855183	12.24	down	down	correct
OIS.US	Oil States International Inc	20210322	6.36	6.52	6.1	6.34	1389067	6.34	down	down	correct
OKE.US	ONEOK Inc	20210322	49.09	49.3	48.31	48.49	3175306	46.1067	down	up	incorrect
OLN.US	Olin Corporation	20210322	39.87	39.94	37.15	37.77	2146568	37.3221	down	down	correct
OLO.US	Olo Inc	20210322	29.36	31.75	29.36	31.41	1046800	31.41	up	up	correct
OLP.US	One Liberty Properties Inc	20210322	23.18	23.18	22.5	22.82	116298	21.4399	down	down	correct
OMC.US	Omnicom Group Inc	20210322	76.63	77.62	75.76	77.15	1599891	75.0445	up	up	correct
OMF.US	OneMain Holdings Inc	20210322	53.43	53.5	52.3	53.17	791800	48.2558	down	up	incorrect
OMI.US	Owens & Minor Inc	20210322	38.71	38.92	36.91	37.75	656945	37.743	down	down	correct
ONE.US	OneSmart International Education Group Limited	20210322	3.27	3.29	3.05	3.06	238200	3.06	down	down	correct
ONTF.US	ON24 Inc	20210322	55.07	55.64	52	52.24	236600	52.24	down	down	correct
ONTO.US	Onto Innovation Inc	20210322	60.65	62.76	60.4101	61.69	501977	61.69	up	up	correct
OOMA.US	Ooma Inc	20210322	17.39	17.6	16.92	17.07	107410	17.07	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20210322	41.9	42.55	39.77	41.08	185815	39.8282	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20210322	11.51	11.63	11.495	11.57	605185	11.3533	up	up	correct
ORA.US	Ormat Technologies Inc	20210322	76.53	80.73	75.24	79.98	863629	79.572	up	up	correct
ORAN.US	Orange S.A	20210322	12.48	12.595	12.44	12.57	614124	11.5958	up	up	correct
ORC.US	Orchid Island Capital Inc	20210322	6.02	6.08	5.97	6.03	1721735	5.3164	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20210322	14.31	14.31	14.2	14.25	1095366	13.0658	down	down	correct
ORCL.US	Oracle Corporation	20210322	66.22	66.52	65.86	66.32	10263670	65.5635	up	up	correct
ORI.US	Old Republic International Corporation	20210322	21.75	21.835	21.535	21.61	1157766	19.8004	down	down	correct
ORN.US	Orion Group Holdings Inc	20210322	5.73	5.86	5.61	5.76	245350	5.76	up	up	correct
OSCR.US	Oscar Health Inc	20210322	30.68	31.33	29.75	29.91	691600	29.91	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20210322	2.3	2.39	2.13	2.24	752544	2.24	down	down	correct
OSH.US	Oak Street Health Inc	20210322	54.96	56.63	54.76	55.58	3021400	55.58	up	up	correct
OSK.US	Oshkosh Corporation	20210322	119.35	119.785	117.69	118.48	542480	117.4754	down	up	incorrect
OTIS.US	W	20210322	66.81	66.94	65.64	66.82	1391532	66.82	up	up	correct
OUST.US	WS	20210322	10.28	10.44	9.75	10.02	1193804	10.02	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20210322	22.92	22.92	22.08	22.55	1074500	22.3664	down	down	correct
OVV.US	Ovintiv Inc	20210322	24.92	25.31	24.26	24.7	2827738	24.4061	down	down	correct
OWL.US	WT	20210322	1.55	1.55	1.41	1.41	33021	1.41	down	down	correct
OXM.US	Oxford Industries Inc	20210322	88.5	88.5	85.51	86.38	81920	85.2668	down	down	correct
OXY.US	Occidental Petroleum Corporation	20210322	27.82	28.23	27.27	27.46	14200429	27.4307	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210322	108.78	110.77	108.74	109.4	40576	105.8034	up	up	correct
PACK.US	Ranpak Holdings Corp	20210322	20.9	21.225	20.42	21.15	244500	21.15	up	up	correct
PAG.US	Penske Automotive Group Inc	20210322	80.93	81.06	77.99	80.13	320673	78.9769	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20210322	48.25	48.9573	47.63	47.79	1106280	47.79	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20210322	14.85	14.9832	14.85	14.94	4013	14.5014	up	up	correct
PAM.US	Pampa Energía S.A	20210322	14.68	14.88	14.432	14.87	70130	14.87	up	up	correct
PAR.US	PAR Technology Corporation	20210322	79.41	80.21	77.96	79.12	253200	79.12	down	down	correct
PARR.US	Par Pacific Holdings Inc	20210322	15.65	15.65	14.77	15.29	630100	15.29	down	up	incorrect
PAYC.US	Paycom Software Inc	20210322	370.75	385.39	370.75	378.75	335135	378.75	up	up	correct
PB.US	Prosperity Bancshares Inc	20210322	78.45	78.45	76	76.54	354652	74.9425	down	down	correct
PBA.US	Pembina Pipeline Corporation	20210322	29.99	29.99	29.37	29.45	1165846	27.9083	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210322	25.785	25.81	25.71	25.8	1475	24.5357	up	up	correct
PBF.US	PBF Energy Inc	20210322	14.5	14.52	13.9137	14.35	3201793	14.35	down	down	correct
PBFX.US	PBF Logistics LP	20210322	13.55	13.6	13.3	13.5	158980	12.6572	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20210322	45.72	46.17	45.19	45.65	224500	45.65	down	down	correct
PBI.US	Pitney Bowes Inc	20210322	9.55	9.55	8.64	8.83	3569288	8.6609	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20210322	8.34	8.44	8.2	8.37	23507289	6.7951	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20210322	8.48	8.595	8.345	8.5	7218509	7.7433	up	up	correct
PBT.US	Permian Basin Royalty Trust	20210322	4.35	4.39	4.2157	4.31	96984	4.1599	down	down	correct
PBY.US	Prospect Capital Corporation	20210322	25.41	25.63	25.35	25.45	10416	25.0586	up	up	correct
PCF.US	High Income Securities Fund	20210322	8.55	8.5599	8.51	8.52	73710	7.9091	down	up	incorrect
PCG.US	PG&E Corporation	20210322	11.18	11.26	11.03	11.11	9974063	11.11	down	down	correct
PCGU.US	PG&E Corporation	20210322	110.17	110.17	109.41	109.41	3700	105.1722	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210322	22.45	22.59	22.41	22.52	344479	20.9835	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20210322	8.97	9.03	8.97	9.0014	13709	8.7327	up	up	correct
PCM.US	PCM Fund Inc	20210322	11.38	11.475	11.38	11.43	30081	10.7452	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20210322	17.15	17.15	16.96	17	88640	16.0901	down	up	incorrect
PCPC.US	WS	20210322	24.76	24.76	24.42	24.42	5609	24.42	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20210322	18.08	18.08	17.88	17.88	9660	17.3356	down	down	correct
PD.US	PagerDuty Inc	20210322	41.57	42.89	40.88	42.19	1509000	42.19	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20210322	28.36	28.5198	28.28	28.39	267995	26.4526	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20210322	17.61	17.81	17.14	17.33	900928	16.7458	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20210322	20.14	20.2	20.02	20.1	147400	18.5524	down	down	correct
PDS.US	Precision Drilling Corporation	20210322	21.91	21.91	20.89	21.18	105893	21.18	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20210322	14.1	14.1	14.0201	14.04	106121	13.3255	down	down	correct
PEAK.US	Healthpeak Properties Inc	20210322	31.93	31.93	31.54	31.64	2647248	30.8331	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20210322	58.6	58.805	57.71	57.88	2108380	56.4841	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20210322	2.17	2.34	2.08	2.24	1723500	2.24	up	up	correct
PEN.US	Penumbra Inc	20210322	266.03	270.09	264.9	267.4	319800	267.4	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20210322	14.52	14.68	14.48	14.59	66907	13.894	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210322	17.33	17.59	17.25	17.4544	44237	16.6005	up	up	correct
PFE.US	Pfizer Inc	20210322	35.48	36.01	35.36	36	25427459	35.0213	up	up	correct
PFGC.US	Performance Food Group Company	20210322	55.53	55.855	53.45	54.7	648700	54.7	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20210322	25.16	25.22	25.1	25.17	56716	24.4194	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20210322	11.89	11.92	11.77	11.85	150809	11.1145	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20210322	10.24	10.26	10.205	10.24	238877	9.5891
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210322	12.99	13.13	12.91	13.0897	14933	12.4112	up	up	correct
PFS.US	Provident Financial Services Inc	20210322	22.91	22.91	22	22.28	215101	21.6425	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20210322	61.75	64.13	60.92	63.56	1059170	62.9632	up	up	correct
PG.US	The Procter & Gamble Company	20210322	128.01	130.885	128.01	130.18	8077630	127.7525	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210322	10.68	10.6899	10.57	10.625	30142	10.0478	down	down	correct
PGR.US	The Progressive Corporation	20210322	90.27	91.26	89.79	90.13	1684135	88.5391	down	down	correct
PGRE.US	Paramount Group Inc	20210322	10.18	10.2	9.9313	9.97	1507035	9.6765	down	down	correct
PGTI.US	PGT Innovations Inc	20210322	25.84	25.84	24.94	25.25	167784	25.25	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20210322	13.58	13.6	13.42	13.42	11267	12.7688	down	down	correct
PH.US	Parker	20210322	311.05	313.64	306.57	310.98	841259	307.948	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20210322	11.3	11.32	11.1907	11.3	110046	10.7855
PHG.US	Koninklijke Philips N.V	20210322	57	57.53	56.97	57.41	271257	56.3958	up	down	incorrect
PHI.US	PLDT Inc	20210322	25.64	25.64	24.81	25.22	151320	24.3683	down	down	correct
PHK.US	PIMCO High Income Fund	20210322	6.48	6.5	6.46	6.48	347444	6.0738
PHM.US	PulteGroup Inc	20210322	49.24	49.445	48.22	49.07	2994873	48.6717	down	down	correct
PHR.US	Phreesia Inc	20210322	55.59	56.86	54.39	54.95	182300	54.95	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20210322	9.29	9.32	9.21	9.23	154740	8.6598	down	down	correct
PHX.US	PHX Minerals Inc	20210322	3.29	3.386	3.12	3.17	96756	3.1353	down	down	correct
PIAI.US	WS	20210322	9.9	9.94	9.8	9.86	89141	9.86	down	up	incorrect
PII.US	Polaris Inc	20210322	139.29	139.37	134.11	136.09	654561	134.0189	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20210322	4.17	4.19	4.17	4.17	173270	3.9523
PINE.US	Alpine Income Property Trust Inc	20210322	17.57	17.57	16.67	16.81	103602	16.1319	down	down	correct
PING.US	Ping Identity Holding Corp	20210322	23.28	23.66	22.82	23.21	1075300	23.21	down	down	correct
PINS.US	Pinterest Inc	20210322	71.8	73.25	70.11	72.35	14628800	72.35	up	up	correct
PIPP.US	WS	20210322	10.17	10.3	10.16	10.27	166735	10.27	up	up	correct
PIPR.US	Piper Sandler Companies	20210322	113.09	114.63	111.3	111.96	92300	109.0667	down	down	correct
PJT.US	PJT Partners Inc	20210322	70	70	68.21	68.36	152439	65.6395	down	down	correct
PK.US	Park Hotels & Resorts Inc	20210322	22.68	22.84	21.85	21.97	1754500	21.97	down	down	correct
PKD.US	Parker Drilling Company	20210322	0.046	0.052	0.046	0.052	46148	0.052	up	up	correct
PKE.US	Park Aerospace Corp	20210322	13.97	14.09	13.59	13.88	86653	13.5849	down	up	incorrect
PKG.US	Packaging Corporation of America	20210322	128.08	130.71	127.06	130.45	676500	127.7323	up	up	correct
PKI.US	PerkinElmer Inc	20210322	128.01	129.72	126.54	128.13	871014	127.9528	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20210322	26.28	26.28	26.16	26.25	33910	24.5883	down	down	correct
PKX.US	POSCO	20210322	66.72	67.75	66.57	67.19	229247	66.5599	up	up	correct
PLAN.US	Anaplan Inc	20210322	54.01	55.38	53.72	54.34	2827900	54.34	up	up	correct
PLD.US	Prologis Inc	20210322	100.65	103.7	100.04	103.65	2652124	102.2384	up	up	correct
PLNT.US	Planet Fitness Inc	20210322	78.24	78.94	77.29	77.99	925200	77.99	down	down	correct
PLOW.US	Douglas Dynamics Inc	20210322	47.52	48.15	45.735	45.97	76891	44.9731	down	down	correct
PLTR.US	Palantir Technologies Inc	20210322	24.89	24.92	23.86	24.22	46208152	24.22	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20210322	16.69	16.76	16.4	16.6	287808	15.9754	down	down	correct
PM.US	Philip Morris International Inc	20210322	88.81	90	88.18	89.98	5804406	86.6369	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20210322	14.43	14.44	14.4	14.43	23035	13.9659
PML.US	PIMCO Municipal Income Fund II	20210322	14.68	14.75	14.68	14.72	44596	14.2027	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20210322	7.95	8	7.95	7.99	36228	7.6964	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20210322	13.31	13.34	13.31	13.33	65932	12.8374	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20210322	19.51	19.57	19.23	19.55	643821	17.7564	up	up	correct
PMVC.US	WS	20210322	10.15	10.15	9.9	9.9	1042	9.9	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20210322	12.33	12.36	12.27	12.28	16476	11.8844	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20210322	172.71	173.555	169.59	171.22	1971618	167.946	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20210322	11.88	11.88	11.781	11.8	4158	11.452	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20210322	10.92	11.08	10.905	11	13268	10.6667	up	up	correct
PNM.US	PNM Resources Inc	20210322	48.72	49.14	48.72	48.96	780760	47.9914	up	up	correct
PNR.US	Pentair plc	20210322	60.98	61.04	59.58	60.61	887554	60.0838	down	down	correct
PNTM.US	WS	20210322	9.75	9.785	9.69	9.69	106751	9.69	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20210322	80.16	80.65	79.18	79.73	764577	77.1657	down	up	incorrect
POLY.US	Plantronics Inc	20210322	42.45	43.65	41.585	43.09	386088	43.09	up	up	correct
POR.US	Portland General Electric Company	20210322	47.46	47.515	46.8	46.81	455739	45.2059	down	down	correct
POST.US	Post Holdings Inc	20210322	107.02	107.02	104.74	105.5	414836	105.5	down	down	correct
PPG.US	PPG Industries Inc	20210322	147.8	148.29	146.68	147.94	1054861	146.4328	up	up	correct
PPL.US	PPL Corporation	20210322	29.47	29.53	28.82	29.07	4794448	27.8601	down	down	correct
PPT.US	Putnam Premier Income Trust	20210322	4.75	4.78	4.75	4.76	152478	4.4967	up	up	correct
PRA.US	ProAssurance Corporation	20210322	27.33	27.49	26.69	26.85	201348	26.6282	down	down	correct
PRE.US	PJ	20210322	25.3	25.44	25.29	25.39	146726	24.8181	up	up	correct
PRG.US	PROG Holdings Inc	20210322	46.67	46.95	45.15	45.19	397240	45.19	down	down	correct
PRGO.US	Perrigo Company plc	20210322	42.34	42.69	41.85	42.54	854051	41.7932	up	up	correct
PRI.US	Primerica Inc	20210322	148.76	149.95	146.92	147.09	213674	145.7672	down	down	correct
PRLB.US	Proto Labs Inc	20210322	127.33	127.33	121.8	126	325423	126	down	down	correct
PRMW.US	Primo Water Corporation	20210322	16.45	16.51	16.145	16.26	551236	16.0944	down	down	correct
PRO.US	PROS Holdings Inc	20210322	46.26	47.1	44.58	44.84	276419	44.84	down	down	correct
PRPB.US	WS	20210322	10	10.065	9.97	10	792365	10
PRS.US	Prudential Financial Inc	20210322	27.2	27.31	27.2	27.23	13401	26.2111	up	up	correct
PRT.US	PermRock Royalty Trust	20210322	5.25	5.81	5.25	5.79	224879	5.3238	up	up	correct
PRTY.US	Party City Holdco Inc	20210322	6.67	6.765	6.51	6.7	2058854	6.7	up	up	correct
PRU.US	Prudential Financial Inc	20210322	91.1	91.72	90.32	90.86	2390088	87.9323	down	down	correct
PSA.US	Public Storage	20210322	233.46	237.71	233	236.7	647131	232.3203	up	up	correct
PSB.US	PZ	20210322	26.15	26.28	26.15	26.21	17516	25.6384	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210322	27.32	27.48	27.0976	27.2	17691	25.4054	down	down	correct
PSFE.US	WT	20210322	5.7	5.9	5.53	5.58	661712	5.58	down	down	correct
PSN.US	Parsons Corporation	20210322	37.57	38.37	37.57	38.25	629100	38.25	up	down	incorrect
PSO.US	Pearson plc	20210322	10.93	11.02	10.9	10.96	113780	10.6823	up	down	incorrect
PSTG.US	Pure Storage Inc	20210322	22.7	23.355	22.36	23.07	4653900	23.07	up	up	correct
PSTH.US	WT	20210322	11.56	11.6951	11.09	11.2799	86992	11.2799	down	down	correct
PSTL.US	Postal Realty Trust Inc	20210322	16.06	16.15	15.87	15.88	61200	15.3609	down	down	correct
PSX.US	Phillips 66	20210322	81.41	81.939	80.36	80.58	2946131	77.8112	down	down	correct
PSXP.US	Phillips 66 Partners LP	20210322	29.99	30.56	29.66	30.45	557815	28.3992	up	up	correct
PTA.US	Cohen & Steers Tax	20210322	24.57	24.79	24.57	24.67	73900	23.4011	up	up	correct
PTR.US	PetroChina Company Limited	20210322	37.5	37.5	37.07	37.07	106713	34.4325	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210322	17.95	17.99	17.92	17.99	340970	16.9669	up	up	correct
PUK.US	Prudential plc	20210322	42.13	42.46	41.97	42.22	149052	40.6342	up	down	incorrect
PUKPRA.US	PUKPRA	20210322	26.42	26.9374	26.42	26.81	10471	26.4257	up	up	correct
PUMP.US	ProPetro Holding Corp	20210322	11.18	11.24	10.95	11.16	866290	11.16	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20210322	10	10	9.91	9.95	22800	9.95	down	down	correct
PVG.US	Pretium Resources Inc	20210322	11.03	11.34	11.03	11.22	1073834	11.22	up	down	incorrect
PVH.US	PVH Corp	20210322	105.53	105.62	101.8	103.47	700171	103.4375	down	down	correct
PVL.US	Permianville Royalty Trust	20210322	1.6	1.6	1.47	1.49	154850	1.4079	down	up	incorrect
PWR.US	Quanta Services Inc	20210322	85.46	85.77	83.87	85.05	733731	84.8943	down	down	correct
PXD.US	Pioneer Natural Resources Company	20210322	162.66	162.95	158.18	158.66	1943480	152.3631	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20210322	9.43	9.55	9.3334	9.55	4253	9.2563	up	up	correct
PYS.US	PPlus Trust Series RRD	20210322	21.5	21.69	21.5	21.69	1092	20.2251	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20210322	10.58	10.64	10.42	10.56	81856	10.2409	down	down	correct
PZN.US	Pzena Investment Management Inc	20210322	10.26	10.5	10.25	10.38	98826	10.2937	up	up	correct
QD.US	Qudian Inc	20210322	2.78	2.84	2.655	2.74	4991100	2.74	down	down	correct
QFTA.US	WS	20210322	9.75	9.79	9.57	9.7	395345	9.7	down	down	correct
QGEN.US	QIAGEN N.V	20210322	49.69	50.25	49.57	50.1	410714	50.1	up	down	incorrect
QS.US	WS	20210322	59.52	64.8	58.45	64.29	18949551	64.29	up	up	correct
QSR.US	Restaurant Brands International Inc	20210322	64.7	64.78	63.897	64.17	3048721	62.541	down	down	correct
QTWO.US	Q2 Holdings Inc	20210322	107.4	110.16	106.69	107.82	645389	107.82	up	down	incorrect
QUOT.US	Quotient Technology Inc	20210322	15.79	15.97	15.38	15.69	677172	15.69	down	down	correct
QVCC.US	QVCC	20210322	25.43	25.47	25.26	25.3	39800	24.1778	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210322	25.65	25.79	25.57	25.62	6547	24.4645	down	down	correct
R.US	Ryder System Inc	20210322	73.82	73.86	72.055	72.73	487442	71.1615	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20210322	20.25	20.53	20.2	20.22	299849	18.6428	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20210322	22.06	22.5	19.7	19.81	1420500	19.81	down	up	incorrect
RACE.US	Ferrari N.V	20210322	201.81	209.41	201.3	208.06	659085	207.0357	up	up	correct
RAD.US	Rite Aid Corporation	20210322	25.23	25.42	23.75	24.88	1440620	24.88	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20210322	53.6	54	52.1	52.93	799042	52.93	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210322	56.6	56.91	56.03	56.72	444986	56.0916	up	up	correct
RBAC.US	WS	20210322	10.02	10.05	9.9701	10.01	700576	10.01	down	down	correct
RBC.US	Regal Beloit Corporation	20210322	154.36	154.36	149	151.21	413192	150.1962	down	down	correct
RBLX.US	Roblox Corporation	20210322	71.81	72.49	69.54	70	4238500	70	down	down	correct
RBOT.US	WT	20210322	1.1	1.13	1.04	1.1	108960	1.1
RC.US	Ready Capital Corporation	20210322	14.36	14.4399	13.61	14.08	1456662	12.8887	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210322	26	26.14	25.91	25.93	6789	25.4937	down	up	incorrect
RCB.US	Ready Capital Corporation	20210322	25.976	25.99	25.68	25.989	5700	25.6035	up	up	correct
RCF.US	UN	20210322	73	79	72.1	79	7820019	79	up	up	correct
RCI.US	Rogers Communications Inc	20210322	48.8	48.8	48.1804	48.58	417810	47.1175	down	down	correct
RCL.US	Royal Caribbean Group	20210322	89.46	90.26	87.85	88.9	3828021	88.9	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210322	7.18	7.45	7.18	7.25	189568	6.8261	up	up	correct
RCUS.US	Arcus Biosciences Inc	20210322	37.09	37.65	35.41	35.86	347200	35.86	down	down	correct
RDN.US	Radian Group Inc	20210322	22.57	22.57	21.9003	22.12	1233127	21.7096	down	up	incorrect
RDS.US	B	20210322	39.32	39.42	38.95	38.96	1672400	38.96	down	down	correct
RDW.US	Redwire Corp	20210322	9.9	9.97	9.82	9.84	23125	9.84	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20210322	59.47	60.19	59.33	60.09	132126	59.4925	up	up	correct
RE.US	Everest Re Group Ltd	20210322	244.27	245.125	241.775	243.88	242467	239.655	down	down	correct
RELX.US	RELX PLC	20210322	24.59	24.7	24.44	24.63	423477	24.0411	up	up	correct
RENN.US	Renren Inc	20210322	10.09	10.19	9.95	10.09	108400	10.09
RES.US	RPC Inc	20210322	5.2	5.245	5	5.1	957295	5.1	down	down	correct
REV.US	Revlon Inc	20210322	12.41	12.68	11.99	12.5	208744	12.5	up	up	correct
REVG.US	REV Group Inc	20210322	18.81	18.8471	17.97	18.25	263862	18.0774	down	up	incorrect
REX.US	REX American Resources Corporation	20210322	98.88	99.12	90.16	92.43	19500	92.43	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20210322	49.65	50.49	49.26	50.27	949603	49.4698	up	up	correct
REZI.US	Resideo Technologies Inc	20210322	29.42	29.57	28.51	28.99	728400	28.99	down	down	correct
RF.US	Regions Financial Corporation	20210322	20.93	20.955	20.28	20.44	9712509	19.9778	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210322	14.06	14.24	14.06	14.12	75944	13.3465	up	up	correct
RFL.US	Rafael Holdings Inc	20210322	43.65	46.87	43.46	44.88	53200	44.88	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210322	22.2	22.49	22.12	22.19	3600	20.3561	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210322	20	20.01	20	20.01	11400	19.1568	up	up	correct
RFP.US	Resolute Forest Products Inc	20210322	9.31	9.48	9.0915	9.3	264850	8.6197	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20210322	124.64	124.64	122.38	123.58	631777	121.3559	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20210322	71.68	72.2899	69.5	69.81	282688	67.4366	down	down	correct
RGS.US	Regis Corporation	20210322	13.21	13.21	12.32	12.5	244770	12.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20210322	14.2872	14.47	14.27	14.29	24039	12.0367	up	up	correct
RH.US	RH	20210322	523.58	540.49	522.91	528.66	636319	528.66	up	up	correct
RHI.US	Robert Half International Inc	20210322	76.87	77.161	74.42	75.5	907133	74.6533	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20210322	80.09	80.09	77.12	78.53	337800	78.53	down	down	correct
RIG.US	Transocean Ltd	20210322	3.75	3.79	3.57	3.63	14873000	3.63	down	down	correct
RIO.US	Rio Tinto Group	20210322	76.06	76.32	75.28	76.08	2168766	71.1229	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20210322	17.49	17.49	17.26	17.28	81253	15.6122	down	down	correct
RJF.US	Raymond James Financial Inc	20210322	119.54	120.57	117.85	119.56	681674	78.9957	up	up	correct
RKT.US	Rocket Companies Inc	20210322	23.24	23.46	22.84	22.99	7821891	22.99	down	down	correct
RL.US	Ralph Lauren Corporation	20210322	122	122.9	120.05	121.52	869620	119.3511	down	down	correct
RLGY.US	Realogy Holdings Corp	20210322	15.89	15.99	15.56	15.71	1206318	15.71	down	down	correct
RLI.US	RLI Corp	20210322	111.67	111.67	108.02	108.28	177019	105.546	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20210322	16.72	16.72	16.03	16.23	752047	16.1863	down	down	correct
RLX.US	RLX Technology Inc	20210322	12.72	12.9	10.14	10.15	107476100	10.15	down	up	incorrect
RM.US	Regional Management Corp	20210322	35.28	36.24	34.86	35.71	42964	35.2233	up	down	incorrect
RMD.US	ResMed Inc	20210322	185.17	189.84	184.73	189.79	450982	188.8251	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210322	21.84	21.84	21.62	21.75	5510	19.9182	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210322	18.67	18.85	18.65	18.74	32400	17.99	up	up	correct
RMO.US	Romeo Power Inc	20210322	13.3	13.53	12.81	12.97	4291900	12.97	down	down	correct
RMPL.US	P	20210322	25.32	25.465	25.32	25.3501	17237	25.3501	up	up	correct
RMT.US	Royce Micro	20210322	11.84	11.93	11.73	11.75	46397	11.0923	down	down	correct
RNG.US	RingCentral Inc	20210322	317.19	326.44	317.05	322.59	880827	322.59	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20210322	5.957	6.1	5.8	5.87	5900	5.87	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210322	23.63	23.74	23.62	23.67	94049	22.703	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20210322	161.77	162.57	159.41	160.49	236021	159.3644	down	down	correct
ROG.US	Rogers Corporation	20210322	199.25	199.5	190.95	191.54	51800	191.54	down	down	correct
ROK.US	Rockwell Automation Inc	20210322	259.36	263.12	256.58	261.87	666892	259.0626	up	up	correct
ROL.US	Rollins Inc	20210322	33.98	34.485	33.54	34.37	2130466	34.1284	up	up	correct
ROP.US	Roper Technologies Inc	20210322	393.39	403.565	391.02	401.29	488260	399.7496	up	up	correct
ROT.US	WS	20210322	9.77	9.77	9.7	9.74	110292	9.74	down	down	correct
RPM.US	RPM International Inc	20210322	87.69	89.06	87.185	88.76	354304	87.5868	up	up	correct
RPT.US	RPT Realty	20210322	11.87	11.99	11.51	11.82	439055	11.5358	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210322	13.45	13.57	13.38	13.52	258119	12.9211	up	up	correct
RRC.US	Range Resources Corporation	20210322	10.36	10.61	10.145	10.4	4479110	10.4	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20210322	4.44	4.57	4.09	4.13	1082200	4.13	down	down	correct
RRX.US	Regal Beloit Corporation	20210322	154.36	154.36	149	151.21	413192	142.9669	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20210322	147.93	148.48	145.73	145.91	382636	144.0584	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20210322	17.6	17.752	17.6	17.75	14400	16.5332	up	down	incorrect
RSG.US	Republic Services Inc	20210322	95.99	96.705	95.09	96.66	2037697	95.5179	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20210322	19.3	20.04	18.21	18.37	2377400	18.37	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20210322	78.36	78.54	76.59	76.92	7457120	75.5602	down	up	incorrect
RVI.US	Retail Value Inc	20210322	3.2881	3.2881	3.1542	3.2447	834850	-10.721	down	down	correct
RVLV.US	Revolve Group Inc	20210322	52.68	53.34	50.41	50.64	1014000	50.64	down	down	correct
RVT.US	Royce Value Trust Inc	20210322	18.38	18.38	18.17	18.19	120202	16.8809	down	down	correct
RWT.US	Redwood Trust Inc	20210322	10.71	10.73	10.55	10.7	1246985	10.0381	down	down	correct
RXN.US	Rexnord Corporation	20210322	48.94	49.42	47.5	48.19	771892	48.0303	down	down	correct
RY.US	Royal Bank of Canada	20210322	93.19	93.19	92.4	92.62	939981	90.2301	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20210322	9.7	9.735	9.23	9.44	494836	9.44	down	down	correct
RYB.US	RYB Education Inc	20210322	4.69	4.69	4.32	4.32	189900	4.32	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20210322	17.62	17.83	16.74	17.02	108809	16.9087	down	down	correct
RYN.US	Rayonier Inc	20210322	31.04	31.62	30.822	31.43	484670	30.7466	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20210322	26.49	26.81	26.44	26.78	12807	25.6196	up	up	correct
SA.US	Seabridge Gold Inc	20210322	17.83	18.13	17.49	17.52	372721	17.52	down	down	correct
SAFE.US	Safehold Inc	20210322	73.58	74.065	70.91	71.72	155972	71.2303	down	up	incorrect
SAH.US	Sonic Automotive Inc	20210322	52.45	53.52	49.63	51.34	186182	50.9589	down	up	incorrect
SAIC.US	Science Applications International Corporation	20210322	96.16	96.49	94.83	96.3	409239	95.0901	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210322	54.23	55.29	53.82	54.27	654500	54.27	up	up	correct
SAK.US	SAK	20210322	26.59	26.68	26.5	26.68	1400	25.3224	up	up	correct
SAM.US	The Boston Beer Company Inc	20210322	1095.46	1116.73	1060.5	1070.67	108500	1070.67	down	down	correct
SAN.US	Banco Santander S.A	20210322	3.44	3.44	3.38	3.43	5097739	3.3801	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20210322	7.2	7.33	7.18	7.22	1818015	7.22	up	down	incorrect
SAP.US	SAP SE	20210322	122.45	124.13	122.42	122.95	829575	120.9638	up	up	correct
SAR.US	Saratoga Investment Corp	20210322	24.01	24.33	23.8101	24.25	50079	23.0368	up	up	correct
SAVE.US	Spirit Airlines Inc	20210322	39.18	39.34	37.3	37.4	5433176	37.4	down	down	correct
SB.US	Safe Bulkers Inc	20210322	2.9	2.98	2.82	2.85	903483	2.85	down	up	incorrect
SBBA.US	SBBA	20210322	25.05	25.09	24.99	25	10000	25	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20210322	285	291.2	283.08	288.65	62762410	288.65	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20210322	20.65	20.8	19.75	20.14	1249133	20.14	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20210322	9.17	9.23	9.17	9.19	18972	8.9687	up	up	correct
SBOW.US	SilverBow Resources Inc	20210322	8	8.1	7.88	7.95	35826	7.95	down	down	correct
SBR.US	Sabine Royalty Trust	20210322	30.15	30.5903	29.78	30.22	46091	28.2406	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210322	7.75	7.77	7.54	7.69	3009743	7.6132	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20210322	18.6	18.6	18.05	18.12	2818437	17.0932	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20210322	26.69	26.915	26.31	26.91	1697580	26.1638	up	down	incorrect
SCCO.US	Southern Copper Corporation	20210322	72.46	72.69	71.21	72.08	988039	69.3173	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20210322	12.63	12.87	12.63	12.86	70470	11.4696	up	up	correct
SCE.US	PL	20210322	24.2	24.26	24.02	24.15	33253	23.259	down	down	correct
SCHW.US	The Charles Schwab Corporation	20210322	65.34	65.73	64.73	64.77	5138851	64.3023	down	down	correct
SCI.US	Service Corporation International	20210322	48.72	49.34	48.4	48.9	1354636	48.3699	up	down	incorrect
SCL.US	Stepan Company	20210322	129.36	129.36	126.81	127.2	57066	126.2224	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20210322	12.12	12.6	12.12	12.44	69671	11.6138	up	up	correct
SCPE.US	WS	20210322	0.28	0.28	0.265	0.27	29531300	0.27	down	up	incorrect
SCS.US	Steelcase Inc	20210322	15.99	16.0949	15.13	15.38	537041	14.759	down	down	correct
SCU.US	Sculptor Capital Management Inc	20210322	21.64	21.93	21	21.82	137218	21.1526	up	down	incorrect
SCVX.US	WS	20210322	9.92	9.96	9.8601	9.96	61848	9.96	up	up	correct
SCX.US	The L.S. Starrett Company	20210322	6.73	6.73	6.51	6.7	6700	6.7	down	down	correct
SD.US	SandRidge Energy Inc	20210322	4.02	4.2	3.98	4.14	351000	4.14	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210322	18.19	18.43	18.01	18.03	149400	17.0256	down	up	incorrect
SDRL.US	Seadrill Limited	20210322	2	2.2	1.9	1.98	3871409	1.98	down	down	correct
SE.US	Sea Limited	20210322	218.39	222.46	215.03	217.84	3131974	217.84	down	up	incorrect
SEAH.US	WS	20210322	9.96	9.99	9.91	9.93	49873	9.93	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20210322	51.12	51.795	49.535	50.02	759027	50.02	down	down	correct
SEDA.US	UN	20210322	0.16	0.16	0.15	0.155	2239800	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20210322	44.82	46.12	44.45	45.9	1427319	45.4416	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20210322	35.39	35.5059	34.125	34.68	738661	34.3189	down	down	correct
SF.US	Stifel Financial Corp	20210322	64.55	65.02	63.805	64.18	529066	63.7712	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210322	25.66	25.79	25.66	25.73	9576	25.73	up	up	correct
SFE.US	Safeguard Scientifics Inc	20210322	7.35	7.48	7.07	7.08	144712	7.08	down	down	correct
SFL.US	SFL Corporation Ltd	20210322	8.36	8.53	8.16	8.16	719786	7.7123	down	down	correct
SFUN.US	Fang Holdings Limited	20210322	12.35	12.48	12.35	12.48	2600	12.48	up	up	correct
SGFY.US	Signify Health Inc	20210322	26.86	27.73	25.22	25.25	640500	25.25	down	down	correct
SGU.US	Star Group L.P	20210322	10.33	10.34	10.24	10.28	40182	9.8988	down	up	incorrect
SHAK.US	Shake Shack Inc	20210322	122.96	124.69	118.71	119.39	564228	119.39	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210322	31.47	31.86	31.47	31.69	84231	31.69	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210322	24.25	24.25	23.99	24.18	14039	22.7898	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20210322	12.82	12.96	12.74	12.83	1405809	11.8842	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20210322	12.83	12.93	12.59	12.82	1665772	12.82	down	down	correct
SHOP.US	Shopify Inc	20210322	1123.14	1160.83	1120.38	1160	904100	1160	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20210322	9.99	9.99	9.99	9.99	214900	9.99
SHW.US	The Sherwin	20210322	706.38	721.9	705.34	720.24	352913	238.778	up	down	incorrect
SI.US	Silvergate Capital Corporation	20210322	159.52	165.5	147.03	148.39	1312000	148.39	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20210322	6.2	6.35	6.07	6.32	5661304	6.0649	up	up	correct
SIG.US	Signet Jewelers Limited	20210322	62.2	63.28	56.605	57.11	1419563	56.8339	down	down	correct
SII.US	Sprott Inc	20210322	43.08	43.59	42.27	42.66	111362	41.8929	down	down	correct
SITC.US	SITE Centers Corp	20210322	13.42	13.49	12.86	13.03	1545573	12.7343	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20210322	175.49	175.49	170.185	172.82	255600	172.82	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20210322	48.98	49.01	47.29	47.75	1498218	47.75	down	up	incorrect
SJI.US	South Jersey Industries Inc	20210322	22.64	22.98	22.36	22.79	3629409	21.9885	up	up	correct
SJIJ.US	South Jersey Industries Inc	20210322	25.28	25.43	25.28	25.43	20300	24.4296	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20210322	50	51	49.38	50.5	484200	48.4592	up	up	correct
SJM.US	The J. M. Smucker Company	20210322	125.17	127.3	124.94	127.25	1059030	124.4814	up	down	incorrect
SJR.US	Shaw Communications Inc	20210322	27	27.2	26.72	26.73	760507	26.0801	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20210322	4.23	4.23	3.9172	3.94	103289	3.5065	down	down	correct
SJW.US	SJW Group	20210322	59.98	60.64	59.03	60.64	113607	59.7404	up	up	correct
SKIL.US	Skillsoft Corp	20210322	10.01	10.03	10	10.02	996000	10.02	up	up	correct
SKLZ.US	WS	20210322	25.9	26.55	24.74	24.74	12042388	24.74	down	down	correct
SKM.US	SK Telecom Co.Ltd	20210322	25.18	25.34	25.08	25.3	192086	41.2884	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210322	16.95	17.005	16.5	16.57	1895049	16.0707	down	down	correct
SKX.US	Skechers U.S.A. Inc	20210322	41.21	42.2	41.025	42.14	919105	42.14	up	up	correct
SKY.US	Skyline Champion Corporation	20210322	45.58	46.29	44.6	44.78	323000	44.78	down	up	incorrect
SLB.US	Schlumberger Limited	20210322	27.05	27.865	26.75	27.65	19700240	27.3077	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20210322	12.89	13	11.89	12.4	1093354	12.4	down	down	correct
SLF.US	Sun Life Financial Inc	20210322	51.51	51.69	51.26	51.43	309630	50.1028	down	down	correct
SLG.US	SL Green Realty Corp	20210322	74.15	74.51	71.71	72.21	1346294	67.0515	down	up	incorrect
SLQT.US	SelectQuote Inc	20210322	29.57	29.86	28.45	28.76	1170300	28.76	down	down	correct
SM.US	SM Energy Company	20210322	17	17.52	16.5	16.95	3790703	16.9395	down	down	correct
SMAR.US	Smartsheet Inc	20210322	63.25	67.3	62.75	66.65	1117800	66.65	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210322	7.85	7.89	7.785	7.85	1396968	7.6765
SMG.US	The Scotts Miracle	20210322	234.27	236.0804	231.005	233.49	478234	231.8577	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20210322	5.39	5.63	5.3	5.44	120900	5.44	up	up	correct
SMLP.US	Summit Midstream Partners LP	20210322	26.99	26.99	26.23	26.5	30300	26.5	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20210322	4.99	4.99	4.92	4.92	87079	4.7601	down	down	correct
SMP.US	Standard Motor Products Inc	20210322	43.84	43.84	43.04	43.12	113223	42.4494	down	down	correct
SMRT.US	SmartRent Inc	20210322	10.17	10.2954	10.1101	10.12	14450	10.12	down	down	correct
SNA.US	Snap	20210322	225.04	225.04	218.89	220.05	449669	216.3202	down	down	correct
SNAP.US	Snap Inc	20210322	57.19	58.69	54.6	58.16	27575400	58.16	up	up	correct
SNDR.US	Schneider National Inc	20210322	25.17	25.26	24.5	24.65	565698	24.4325	down	up	incorrect
SNN.US	Smith & Nephew plc	20210322	37.96	38.18	37.74	37.75	375566	36.9862	down	down	correct
SNOW.US	Snowflake Inc.	20210322	220.82	224.07	220.27	220.75	2743600	220.75	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20210322	53.29	53.29	52.72	52.79	70254	48.3883	down	down	correct
SNV.US	Synovus Financial Corp	20210322	47.6	47.6	45.6901	46.53	672663	45.4911	down	down	correct
SNX.US	TD SYNNEX	20210322	109.33	112	106.92	109.86	1440253	109.2776	up	up	correct
SO.US	The Southern Company	20210322	59.5	59.89	59.28	59.69	3026976	57.8926	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20210322	12.95	13	12.25	12.56	413289	12.0548	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210322	26.2	26.2	26.04	26.14	16894	25.1757	down	up	incorrect
SOJD.US	SOJD	20210322	26.39	26.39	26.24	26.28	152900	25.3868	down	down	correct
SOJE.US	SOJE	20210322	24.52	24.6	24.453	24.57	112300	24.0756	up	up	correct
SOL.US	ReneSola Ltd	20210322	13.5	14.3599	12.91	13.02	2606522	13.02	down	up	incorrect
SOLN.US	Southern Co	20210322	50	50.04	49.54	50.04	19600	46.9058	up	up	correct
SON.US	Sonoco Products Company	20210322	63.08	63.25	62.0664	63.09	429105	61.7699	up	up	correct
SONY.US	Sony Group Corporation	20210322	106	107.42	105.51	106.89	2082063	106.89	up	up	correct
SOR.US	Source Capital Inc	20210322	43.34	44.6	43.34	43.655	5944	39.6575	up	up	correct
SOS.US	SOS Limited	20210322	7.58	7.59	6.6	6.9	44812500	6.9	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20210322	87.37	87.77	84.84	85.14	293270	83.9681	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20210322	33.51	33.79	31.98	32.24	7262200	32.24	down	down	correct
SPE.US	Special Opportunities Fund Inc	20210322	14.687	14.8	14.66	14.67	51472	13.2782	down	up	incorrect
SPG.US	Simon Property Group Inc	20210322	116.51	116.88	113.8412	115.25	2725948	110.3217	down	down	correct
SPGI.US	S&P Global Inc	20210322	345.97	350.71	344.65	345.54	922148	343.653	down	down	correct
SPH.US	Suburban Propane Partners L.P	20210322	15.45	15.5799	15.08	15.1	214469	14.21	down	down	correct
SPIR.US	Spire Corporation	20210322	10.5	10.63	10.24	10.25	774500	10.25	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20210322	13.82	14.1	13.7	14.1	17300	14.1	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20210322	10.52	10.52	10.19	10.47	541133	10.47	down	up	incorrect
SPOT.US	Spotify Technology S.A	20210322	276	278.57	273.215	275.47	606500	275.47	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210322	50.34	50.37	48.25	48.27	1969984	48.2364	down	up	incorrect
SPXC.US	SPX Corporation	20210322	59.48	59.8	57.77	59.07	205025	59.07	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210322	16.05	16.1386	16.05	16.11	39580	15.4707	up	up	correct
SQ.US	Square Inc	20210322	225.24	230.18	221.74	226.13	6386100	226.13	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20210322	54.6625	54.8015	53.0145	53.6896	693286	51.6431	down	down	correct
SQNS.US	Sequans Communications S.A	20210322	6.4	6.48	6.16	6.41	175300	6.41	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20210322	15.17	15.8	14.31	14.66	174600	14.66	down	up	incorrect
SR.US	Spire Inc	20210322	73.71	73.85	71.58	72.35	307021	70.2381	down	down	correct
SRC.US	Spirit Realty Capital Inc	20210322	41.99	42.64	41.65	42.41	825782	40.153	up	up	correct
SRE.US	Sempra	20210322	128	128.665	126.92	128.1	1353172	123.8472	up	up	correct
SREA.US	Sempra Energy	20210322	26.95	27.18	26.94	27.08	21118	26.0289	up	up	correct
SRG.US	Seritage Growth Properties	20210322	20.84	21.107	20.32	20.47	358600	20.47	down	down	correct
SRI.US	Stoneridge Inc	20210322	34.99	35.26	33.915	34.44	78645	34.44	down	down	correct
SRL.US	Scully Royalty Ltd	20210322	8.81	8.9654	8.45	8.6063	5217	7.9688	down	up	incorrect
SRLP.US	Sprague Resources LP	20210322	21.52	21.68	21.12	21.39	34965	19.8614	down	down	correct
SRT.US	StarTek Inc	20210322	8.16	8.71	8.02	8.42	101900	8.42	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210322	24.27	24.4405	24.1	24.1	12618	23.242	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20210322	104.86	105.24	102.62	103.4	137145	102.702	down	down	correct
SSL.US	Sasol Limited	20210322	14.48	14.56	14.21	14.34	242473	14.34	down	up	incorrect
SSTK.US	Shutterstock Inc	20210322	91.59	91.59	88.8	89.17	169426	88.6434	down	down	correct
ST.US	Sensata Technologies Holding plc	20210322	62.42	62.5203	61.32	62.28	916203	62.28	down	down	correct
STAG.US	STAG Industrial Inc	20210322	33.41	33.64	33.15	33.26	1245850	32.262	down	down	correct
STAR.US	PI	20210322	25.444	25.47	25.39	25.39	3226	24.0292	down	down	correct
STC.US	Stewart Information Services Corporation	20210322	52.41	52.56	50.81	51.66	142897	50.8398	down	down	correct
STE.US	STERIS plc	20210322	185.77	187.82	184.68	186.55	630368	185.455	up	up	correct
STEM.US	Stem Inc	20210322	29.67	30.27	28.5	28.9	1953400	28.9	down	down	correct
STG.US	Sunlands Technology Group	20210322	1.28	1.28	1.18	1.2	450610	15	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210322	30.48	30.76	30.48	30.72	23322	29.4951	up	up	correct
STL.US	Sterling Bancorp	20210322	24.47	24.62	23.67	23.92	3953148	23.7131	down	down	correct
STLA.US	Stellantis N.V	20210322	17.7	17.71	17.465	17.57	2419864	17.2012	down	down	correct
STM.US	STMicroelectronics N.V	20210322	37.53	38.515	37.43	38.23	3252720	38.069	up	down	incorrect
STN.US	Stantec Inc	20210322	42.69	42.82	42.37	42.64	39815	42.0224	down	down	correct
STNG.US	Scorpio Tankers Inc	20210322	19.97	20.21	19.26	19.32	998156	18.9675	down	down	correct
STON.US	StoneMor Inc	20210322	2.76	5.37	2.76	2.92	32495500	2.92	up	up	correct
STOR.US	STORE Capital Corporation	20210322	32.52	32.94	32.32	32.74	1061135	31.3317	up	up	correct
STT.US	State Street Corporation	20210322	82.97	83.27	81.58	81.62	2232652	79.5945	down	down	correct
STWD.US	Starwood Property Trust Inc	20210322	24.88	24.99	24.52	24.97	1869200	23.138	up	up	correct
STZ.US	Constellation Brands Inc	20210322	233.49	234.25	230.28	230.72	729035	228.4022	down	down	correct
SU.US	Suncor Energy Inc	20210322	22.09	22.09	21.48	21.54	8560293	20.9061	down	down	correct
SUI.US	Sun Communities Inc	20210322	148.24	151.74	147.83	150.83	522050	148.0361	up	up	correct
SUM.US	Summit Materials Inc	20210322	27.98	28.03	26.715	27.4	1791162	27.4	down	down	correct
SUN.US	Sunoco LP	20210322	31.39	31.6499	31.08	31.09	507587	29.1383	down	down	correct
SUP.US	Superior Industries International Inc	20210322	6.23	6.34	6.01	6.24	134700	6.24	up	up	correct
SUPV.US	Grupo Supervielle S.A	20210322	1.9	1.92	1.845	1.88	245610	1.8511	down	down	correct
SUZ.US	Suzano S.A	20210322	13.23	13.25	12.89	13.13	386200	13.13	down	down	correct
SWBK.US	WS	20210322	10.13	10.3	10.13	10.2	91192	10.2	up	up	correct
SWCH.US	Switch Inc	20210322	15.57	15.94	15.56	15.93	1346386	15.8215	up	down	incorrect
SWI.US	SolarWinds Corporation	20210322	17.25	17.57	17.04	17.4	1276376	16.9945	up	up	correct
SWK.US	Stanley Black & Decker Inc	20210322	196.95	197.12	192.76	195.79	863764	193.5139	down	down	correct
SWM.US	Schweitzer	20210322	47.36	47.9029	46.27	47.31	97924	45.6852	down	down	correct
SWN.US	Southwestern Energy Company	20210322	4.65	4.79	4.53	4.59	23930700	4.59	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20210322	120.89	120.89	116.25	117.06	3700	113.1754	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20210322	67.61	67.79	65.22	66.5	504419	64.8503	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20210322	8.82	8.85	8.81	8.8102	39967	8.4172	down	down	correct
SXC.US	SunCoke Energy Inc	20210322	6.91	6.99	6.615	6.68	886042	6.5118	down	up	incorrect
SXI.US	Standex International Corporation	20210322	98.07	101.49	96.51	97.37	50985	96.6676	down	down	correct
SXT.US	Sensient Technologies Corporation	20210322	78.32	78.33	77.57	78.02	330244	76.9711	down	down	correct
SYF.US	Synchrony Financial	20210322	40.86	40.96	40.245	40.54	6843480	39.9672	down	down	correct
SYK.US	Stryker Corporation	20210322	229.79	233.2038	228.45	232.08	892069	229.7821	up	up	correct
SYY.US	Sysco Corporation	20210322	79.5	79.87	77.71	78.6	2151927	77.2337	down	down	correct
SZC.US	The Cushing Renaissance Fund	20210322	40.2	40.99	40.2	40.475	4565	39.0314	up	down	incorrect
T.US	PC	20210322	25.05	25.12	24.99	25.09	167676	24.2441	up	up	correct
TAC.US	TransAlta Corporation	20210322	9	9.23	8.86	9.18	433510	9.1094	up	down	incorrect
TACA.US	WT	20210322	10	10	9.92	9.97	10464	9.97	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20210322	19.7	19.97	19.7	19.9	2061800	19.9	up	up	correct
TAL.US	TAL Education Group	20210322	65.12	65.69	64.32	65.02	2372140	65.02	down	down	correct
TALO.US	Talos Energy Inc	20210322	12.9	12.975	12.26	12.86	849200	12.86	down	down	correct
TAP.US	Molson Coors Beverage Company	20210322	49.2	49.85	48.6116	49.85	2466337	49.1081	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20210322	78.88	78.88	75.06	77.82	22100	77.82	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210322	26.32	26.38	26.3	26.38	20800	25.3972	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20210322	26.78	26.8795	26.75	26.83	52929	25.8127	up	up	correct
TBI.US	TrueBlue Inc	20210322	21.64	21.71	20.88	20.96	157800	20.96	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20210322	22.25	22.25	21.5	21.5	3900	21.5	down	down	correct
TCN.US	Tricon Capital Group Inc	20210322	10.2363	10.25	10.2363	10.25	5004	10.0644	up	up	correct
TCS.US	The Container Store Group Inc	20210322	17.51	17.68	16.71	16.96	594300	16.96	down	up	incorrect
TD.US	The Toronto	20210322	65.72	65.85	65.13	65.58	1836157	63.7741	down	down	correct
TDC.US	Teradata Corporation	20210322	43.63	44.72	43.5	43.59	1047927	43.59	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20210322	23.39	23.97	23.25	23.66	26392	21.0029	up	up	correct
TDG.US	TransDigm Group Incorporated	20210322	601.53	602.1	590.755	597.36	156707	597.36	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20210322	25.29	25.35	25.26	25.3	20200	25.3	up	down	incorrect
TDOC.US	Teladoc Health Inc	20210322	192.12	199.03	190.18	197.28	2860500	197.28	up	up	correct
TDS.US	Telephone and Data Systems Inc	20210322	22.69	22.75	22.32	22.34	1295743	21.7992	down	up	incorrect
TDW.US	Tidewater Inc	20210322	12.28	12.8699	12.05	12.72	265313	12.72	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20210322	386.39	397.145	383.75	394.2	226821	394.2	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20210322	13.75	13.98	13.75	13.88	37600	13.1776	up	down	incorrect
TECK.US	Teck Resources Limited	20210322	20.4	20.65	20.1509	20.21	4569032	20.1134	down	down	correct
TEF.US	Telefónica S.A	20210322	4.77	4.8	4.75	4.78	1014994	4.378	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20210322	7.44	7.5093	7.4213	7.44	70216	6.8674
TEL.US	TE Connectivity Ltd	20210322	129.02	130.25	127.91	128.51	3112100	127.2129	down	down	correct
TEN.US	Tenneco Inc	20210322	11.31	11.41	10.42	10.75	2215173	10.75	down	down	correct
TEO.US	Telecom Argentina S.A	20210322	5.93	5.97	5.83	5.84	116000	5.84	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20210322	11.49	11.99	11.43	11.93	8093133	11.93	up	up	correct
TEX.US	Terex Corporation	20210322	46.84	46.86	45.19	45.71	374164	45.3856	down	up	incorrect
TFC.US	Truist Financial Corporation	20210322	57.86	58.065	57.01	57.47	5349913	56.1516	down	down	correct
TFII.US	TFI International Inc	20210322	75.44	75.78	74.61	74.61	117577	73.7174	down	down	correct
TFSA.US	TFSA	20210322	25.65	25.75	25.6	25.75	2200	24.8726	up	down	incorrect
TFX.US	Teleflex Incorporated	20210322	399.52	407.18	397.87	402.66	175420	401.5274	up	up	correct
TG.US	Tredegar Corporation	20210322	16.32	16.33	15.66	15.8	126944	15.3672	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20210322	28.57	28.73	27.73	28.01	387771	27.7939	down	down	correct
TGI.US	Triumph Group Inc	20210322	19.39	19.39	17.83	18	962806	18	down	down	correct
TGNA.US	TEGNA Inc	20210322	20.68	20.68	20.27	20.48	2087180	20.1763	down	down	correct
TGP.US	Teekay LNG Partners L.P	20210322	14.86	14.98	14.62	14.97	225470	14.1495	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20210322	4.61	4.76	4.52	4.6	123100	4.6	down	down	correct
TGT.US	Target Corporation	20210322	187.1	190.38	186.7444	188.04	3952385	186.1541	up	up	correct
THC.US	Tenet Healthcare Corporation	20210322	54.63	55.48	53.86	54.81	820267	54.81	up	up	correct
THG.US	The Hanover Insurance Group Inc	20210322	131.15	131.15	128.62	129.77	259337	127.7304	down	up	incorrect
THO.US	Thor Industries Inc	20210322	142.52	143.21	136.69	141.48	593687	139.3986	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210322	21.75	21.76	21.5355	21.59	95548	20.785	down	down	correct
THR.US	Thermon Group Holdings Inc	20210322	19.98	20.37	19.145	19.4	77872	19.4	down	down	correct
THS.US	TreeHouse Foods Inc	20210322	53.64	53.89	52.91	53.81	381091	53.81	up	up	correct
THW.US	Tekla World Healthcare Fund	20210322	14.8	14.99	14.75	14.87	188110	14.053	up	up	correct
TIMB.US	W	20210322	11.99	11.99	11.77	11.82	240551	11.6357	down	down	correct
TINV.US	Tiga Acquisition Corp	20210322	10.14	10.15	10.06	10.11	21400	10.11	down	down	correct
TISI.US	Team Inc	20210322	11	11.28	10.5	10.63	130138	10.63	down	down	correct
TJX.US	The TJX Companies Inc	20210322	66.94	67.29	65.88	66.5	5303898	65.7731	down	down	correct
TK.US	Teekay Corporation	20210322	3.53	3.59	3.45	3.48	515100	3.48	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210322	4.67	4.91	4.56	4.88	8599812	4.5169	up	up	correct
TKR.US	The Timken Company	20210322	83.48	83.54	80.17	82.11	424955	81.1678	down	down	correct
TLGA.US	WS	20210322	9.67	9.69	9.67	9.67	15483	9.67
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210322	23.67	23.86	23.53	23.79	176051	22.6936	up	up	correct
TLYS.US	Tilly's Inc	20210322	11.88	12	11.62	11.68	262313	10.3042	down	down	correct
TM.US	Toyota Motor Corporation	20210322	155.2	155.2	154.19	154.48	451109	152.0368	down	down	correct
TME.US	Tencent Music Entertainment Group	20210322	30	31.12	29.81	30.87	16733200	30.87	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20210322	30.09	30.595	29.42	30.07	788363	30.07	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20210322	445.01	456.39	443.1	454.66	1431798	454.0118	up	up	correct
TMST.US	TimkenSteel Corporation	20210322	10.25	11.22	10.25	10.69	977402	10.69	up	up	correct
TMX.US	Terminix Global Holdings Inc	20210322	49.88	50.43	48.6555	48.96	795038	48.96	down	down	correct
TNC.US	Tennant Company	20210322	79.8	79.8	78.54	79.02	63881	78.3135	down	down	correct
TNET.US	TriNet Group Inc	20210322	80.76	80.76	78.69	79.68	155376	79.68	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20210322	15.3	15.5	14.85	14.94	335539	14.94	down	down	correct
TNL.US	Travel + Leisure Co	20210322	64.44	64.63	62.29	63.06	546136	61.9861	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20210322	10.65	10.9973	10.26	10.32	105171	10.1932	down	down	correct
TOL.US	Toll Brothers Inc	20210322	55.01	55.45	53.66	55.08	1089522	54.5984	up	up	correct
TPB.US	Turning Point Brands Inc	20210322	52.17	53.4	51.21	53.06	132000	52.8518	up	down	incorrect
TPC.US	Tutor Perini Corporation	20210322	17.83	17.885	17.38	17.67	228830	17.67	down	down	correct
TPGY.US	WS	20210322	20.43	20.7	19.53	20.53	586006	20.53	up	up	correct
TPH.US	Tri Pointe Homes Inc	20210322	20.03	20.18	19.55	20.07	1456860	20.07	up	up	correct
TPL.US	Texas Pacific Land Corporation	20210322	1650.33	1684.22	1564.23	1583.52	171022	1573.5917	down	down	correct
TPR.US	Tapestry Inc	20210322	44.94	44.99	43.15	43.66	3803281	43.1123	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20210322	14.45	14.545	14.34	14.34	154450	13.4398	down	down	correct
TPX.US	Tempur Sealy International Inc	20210322	39.75	39.99	38.78	38.88	2902719	38.6498	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210322	11.91	11.99	11.71	11.91	33962	11.4174
TR.US	Tootsie Roll Industries Inc	20210322	33.64	34.19	33	33.17	211287	32.9043	down	down	correct
TRC.US	Tejon Ranch Co	20210322	17.09	17.31	16.77	16.99	63534	16.99	down	down	correct
TREB.US	WS	20210322	10.44	10.5	10.34	10.34	115178	10.34	down	down	correct
TREC.US	Trecora Resources	20210322	7.5	7.9	7.5	7.8	160800	7.8	up	up	correct
TREX.US	Trex Company Inc	20210322	90.58	91.5	88.35	89.15	663153	89.15	down	down	correct
TRGP.US	Targa Resources Corp	20210322	32.67	32.88	31.785	32.01	1684428	31.7847	down	down	correct
TRI.US	Thomson Reuters Corporation	20210322	87.38	88.57	86.95	87.91	417067	86.9342	up	up	correct
TRN.US	Trinity Industries Inc	20210322	27.72	28.31	27.64	28.05	703073	27.4259	up	up	correct
TRNO.US	Terreno Realty Corporation	20210322	56.89	57.84	56.83	57.74	271017	56.659	up	up	correct
TROX.US	Tronox Holdings plc	20210322	18.25	18.27	17.65	17.96	854477	17.7236	down	down	correct
TRP.US	TC Energy Corporation	20210322	45.64	45.78	45.42	45.52	2001195	43.0086	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20210322	16.85	18.02	16.72	17.94	1376230	17.94	up	up	correct
TRTN.US	Triton International Limited	20210322	57.45	57.66	56.66	56.97	520287	55.1478	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20210322	11.7	11.72	11.38	11.51	227785	10.6755	down	up	incorrect
TRU.US	TransUnion	20210322	87.48	89.63	87.17	88.83	1721600	88.6083	up	up	correct
TRV.US	The Travelers Companies Inc	20210322	149.15	149.52	146.76	147.59	1381763	145.1162	down	down	correct
TS.US	Tenaris S.A	20210322	22.14	22.18	21.86	22.05	1009566	21.5167	down	down	correct
TSE.US	Trinseo S.A	20210322	69.51	69.85	66.1601	67.3	503550	66.7339	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20210322	5.69	5.7	5.65	5.69	121031	5.3395
TSLX.US	Sixth Street Specialty Lending Inc	20210322	22.39	22.51	22.26	22.5	458948	19.5707	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210322	114.79	118.33	114.79	117.18	9376422	116.0783	up	down	incorrect
TSN.US	Tyson Foods Inc	20210322	76.36	76.43	74.87	75.47	1976765	74.2012	down	down	correct
TSQ.US	Townsquare Media Inc	20210322	11.29	12.06	11.02	11.87	199295	11.87	up	up	correct
TT.US	Trane Technologies plc	20210322	162.44	164.76	161.57	164.3	923801	162.7685	up	up	correct
TTC.US	The Toro Company	20210322	103.02	103.26	100.79	102.49	727604	101.3944	down	down	correct
TTE.US	TotalEnergies SE	20210322	47.62	48.01	47.54	47.64	2972121	45.3219	up	up	correct
TTI.US	TETRA Technologies Inc	20210322	2.97	2.97	2.79	2.92	1675100	2.92	down	down	correct
TTM.US	Tata Motors Limited	20210322	20.89	21	20.57	20.93	994065	20.93	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210322	20.48	20.9	19.98	20.38	8235	19.6031	down	down	correct
TU.US	TELUS Corporation	20210322	20.98	21.1	20.73	21.05	1277606	20.1965	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20210322	11.2	11.735	11.2	11.43	334000	11.43	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20210322	26.69	26.83	25.71	25.98	728212	25.98	down	down	correct
TUYA.US	Tuya Inc	20210322	24.71	25	21.14	23.19	5118100	23.19	down	down	correct
TV.US	Grupo Televisa S.A.B	20210322	9.93	10.035	9.7	9.84	1336342	9.7725	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20210322	25.25	25.45	25.25	25.36	17474	24.9719	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20210322	25.225	25.3	25.14	25.21	6093	24.8124	down	down	correct
TWI.US	Titan International Inc	20210322	10.25	10.3	9.55	10.05	563211	10.05	down	down	correct
TWLO.US	Twilio Inc	20210322	356.22	363.8	351.37	359.8	1701400	359.8	up	up	correct
TWN.US	The Taiwan Fund Inc	20210322	27.81	27.95	27.58	27.89	3424	25.8316	up	up	correct
TWND.US	WS	20210322	10.18	10.18	10.15	10.17	146256	10.17	down	down	correct
TWO.US	Two Harbors Investment Corp	20210322	7.51	7.54	7.38	7.49	3180402	6.7824	down	up	incorrect
TWTR.US	Twitter Inc	20210322	66.89	66.89	64.35	65.21	24123801	65.21	down	down	correct
TX.US	Ternium S.A	20210322	37.5	38.5	36.4	36.94	738604	34.3317	down	up	incorrect
TXT.US	Textron Inc	20210322	54.95	55.22	53.64	54.42	816279	54.3745	down	down	correct
TY.US	Tri	20210322	31.75	31.86	31.53	31.8	27271	31.0445	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20210322	24.19	24.28	24	24	27418	23.0049	down	down	correct
TYL.US	Tyler Technologies Inc	20210322	416.82	425.67	416.655	420.7	162321	420.7	up	up	correct
U.US	Unity Software Inc	20210322	101.36	102.76	99.5	100.34	5359300	100.34	down	down	correct
UA.US	Under Armour Inc	20210322	19.31	19.545	18.88	19.43	5082928	19.43	up	up	correct
UAA.US	Under Armour Inc	20210322	23.57	23.66	22.89	23.48	4135300	23.48	down	down	correct
UAN.US	CVR Partners LP	20210322	36.51	37.64	36.23	36.89	112027	34.4403	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20210322	17.32	17.4	16.55	16.74	144639	16.215	down	down	correct
UBER.US	Uber Technologies Inc	20210322	57.25	57.61	55.47	55.69	14149400	55.69	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20210322	14.63	14.78	14.185	14.31	10803	13.8367	down	down	correct
UBS.US	UBS Group AG	20210322	15.96	16.13	15.875	16.1	4627999	15.7316	up	up	correct
UDR.US	UDR Inc	20210322	43.26	43.75	42.97	43.53	1647215	42.5825	up	up	correct
UE.US	Urban Edge Properties	20210322	17.12	17.12	16.55	16.79	667678	16.3901	down	down	correct
UFI.US	Unifi Inc	20210322	28.65	28.65	26.93	27.29	53038	27.29	down	down	correct
UFS.US	Domtar Corporation	20210322	36.46	36.84	35.79	36.42	881158	36.42	down	down	correct
UGI.US	UGI Corporation	20210322	41.84	41.84	40.45	40.79	706593	39.8795	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210322	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210322	3.68	3.7	3.58	3.6	2029927	3.5515	down	down	correct
UHS.US	Universal Health Services Inc	20210322	136.83	137.965	135.4	137.31	726547	136.7373	up	up	correct
UHT.US	Universal Health Realty Income Trust	20210322	69.09	69.745	66.655	67.77	51073	65.4938	down	down	correct
UI.US	Ubiquiti Inc	20210322	346.43	349.95	343.16	346.39	75383	344.5494	down	down	correct
UIS.US	Unisys Corporation	20210322	26.13	26.632	25.84	26.15	432248	26.15	up	down	incorrect
UL.US	Unilever PLC	20210322	55.22	55.81	55.175	55.67	1521415	54.2084	up	up	correct
UMC.US	United Microelectronics Corporation	20210322	8.46	8.73	8.445	8.57	6216992	8.3084	up	up	correct
UMH.US	UMH Properties Inc	20210322	19.24	19.24	18.8	18.85	276378	18.3816	down	down	correct
UNF.US	UniFirst Corporation	20210322	224.98	224.98	220.69	222.72	57508	221.8877	down	down	correct
UNFI.US	United Natural Foods Inc	20210322	35.3	37.2194	34.78	35.25	1001202	35.25	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20210322	365	368.58	360.11	366.86	3505213	363.0586	up	up	correct
UNM.US	Unum Group	20210322	27.6	27.82	27.13	27.25	2329825	26.3928	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20210322	26.42	26.5	26.33	26.33	22002	25.2043	down	up	incorrect
UNP.US	Union Pacific Corporation	20210322	210.08	211	204.78	206.27	5863499	203.3214	down	down	correct
UNVR.US	Univar Solutions Inc	20210322	21.13	21.32	20.755	21.23	1186600	21.23	up	up	correct
UP.US	Wheels Up Experience Inc	20210322	10.35	10.35	10.22	10.27	216000	10.27	down	down	correct
UPH.US	UpHealth Inc	20210322	10	10.0313	9.97	9.99	636413	9.99	down	down	correct
UPS.US	United Parcel Service Inc	20210322	159.69	161.72	158.54	161.06	3893872	158.6657	up	up	correct
URI.US	United Rentals Inc	20210322	315	316.7205	308.53	311.48	603031	311.48	down	down	correct
USA.US	Liberty All	20210322	7.59	7.6	7.55	7.58	590894	7.0605	down	up	incorrect
USAC.US	USA Compression Partners LP	20210322	15.19	15.26	14.87	15.22	193887	14.2616	up	up	correct
USB.US	U.S. Bancorp	20210322	55	55	53.835	54.24	6976734	52.5995	down	down	correct
USDP.US	USD Partners LP	20210322	5.74	5.789	5.5121	5.62	105913	5.3163	down	down	correct
USFD.US	US Foods Holding Corp	20210322	37.8	38.15	36.97	37.3	1978300	37.3	down	down	correct
USM.US	United States Cellular Corporation	20210322	35.4	35.81	34.9	35.25	135509	35.25	down	down	correct
USNA.US	USANA Health Sciences Inc	20210322	101.14	101.14	98.69	98.94	110311	98.94	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20210322	119.71	122.22	116.33	116.85	42923	115.657	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20210322	11.3	11.39	10.91	10.99	218900	10.99	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210322	26.15	26.6	26.15	26.56	153791	25.299	up	up	correct
UTI.US	Universal Technical Institute Inc	20210322	5.85	6.066	5.62	5.74	156285	5.74	down	down	correct
UTL.US	Unitil Corporation	20210322	47.55	47.73	45.8	46.52	32330	45.4412	down	down	correct
UTZ.US	WS	20210322	26.46	26.7211	25.61	25.94	1023354	25.94	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20210322	15.4	15.54	15.01	15.14	150499	14.6788	down	down	correct
UVV.US	Universal Corporation	20210322	58.72	58.72	57.38	58.07	138257	55.645	down	down	correct
UWMC.US	WS	20210322	8.45	8.79	8.27	8.78	7093065	8.78	up	up	correct
UZD.US	UZD	20210322	25.62	25.72	25.54	25.61	107482	24.5047	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20210322	24.55	24.61	24.5	24.58	95000	23.9311	up	down	incorrect
V.US	Visa Inc	20210322	206.55	212.29	206.23	208	11371580	207.0511	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20210322	177.18	177.87	172.61	173.51	286017	172.3079	down	up	incorrect
VALE.US	Vale S.A.	20210322	16.8	17.08	16.6	17.01	25653939	15.0995	up	up	correct
VAPO.US	Vapotherm Inc	20210322	25.82	26.5	25.46	26.22	299000	26.22	up	up	correct
VATE.US	Innovate Corp	20210322	4.11	4.23	3.96	4.1	1042277	4.1	down	down	correct
VBF.US	Invesco Bond Fund	20210322	19.38	19.46	19.3	19.3	19914	18.8291	down	down	correct
VCIF.US	Vertical Capital Income Fund	20210322	10.35	10.355	10.31	10.335	4240	9.7379	down	down	correct
VCRA.US	Vocera Communications Inc	20210322	39.27	39.87	38.75	38.83	185930	38.83	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20210322	12.69	12.69	12.65	12.67	61064	12.2822	down	down	correct
VEC.US	Vectrus Inc	20210322	56.52	56.57	54.54	55.2	38400	55.2	down	down	correct
VEDL.US	Vedanta Limited	20210322	12.25	12.45	12.15	12.35	951434	11.6347	up	down	incorrect
VEEV.US	Veeva Systems Inc	20210322	259.89	269.75	259.89	267.27	1062464	267.27	up	up	correct
VEI.US	Vine Energy Inc	20210322	14	14.52	13.7691	14.32	1121791	14.32	up	down	incorrect
VEL.US	Velocity Financial Inc	20210322	9.3	9.34	8.9	9	134400	9	down	down	correct
VER.US	VEREIT Inc	20210322	38.32	38.8	37.85	38.49	1165370	37.2724	up	up	correct
VET.US	Vermilion Energy Inc	20210322	8.14	8.16	7.88	7.89	2444102	7.89	down	up	incorrect
VFC.US	V.F. Corporation	20210322	80.22	80.28	78.75	79.82	2463415	78.273	down	down	correct
VGI.US	Virtus Global Multi	20210322	11.95	12	11.9194	11.96	42125	11.144	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20210322	13.3	13.31	13.23	13.25	78589	12.7926	down	down	correct
VGR.US	Vector Group Ltd	20210322	14.54	14.55	13.97	14.22	397897	13.6271	down	down	correct
VHC.US	VirnetX Holding Corp	20210322	6.09	6.22	5.98	6.13	448200	6.13	up	down	incorrect
VHI.US	Valhi Inc	20210322	22	23.44	22	22.88	21722	22.6681	up	up	correct
VIAO.US	VIA optronics AG	20210322	13.25	13.48	13.23	13.47	5600	13.47	up	up	correct
VICI.US	VICI Properties Inc	20210322	28.15	28.38	28.005	28.2	2748198	26.9023	up	up	correct
VIIX.US	VelocityShares VIX Short	20210322	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210322	45.28	45.45	43.52	45.25	8467810	45.25	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210322	2.84	2.94	2.799	2.94	430700	2.94	up	up	correct
VIV.US	Telefônica Brasil S.A	20210322	8.5	8.51	8.33	8.37	1949535	7.8024	down	down	correct
VKQ.US	Invesco Municipal Trust	20210322	12.95	12.98	12.91	12.93	59525	12.4844	down	down	correct
VLD.US	WT	20210322	2.3	2.69	2.21	2.5906	366194	2.5906	up	up	correct
VLO.US	Valero Energy Corporation	20210322	73.52	73.63	71.43	72.28	4149070	69.4793	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210322	14.65	14.89	14.1619	14.71	324799	14.71	up	up	correct
VLT.US	Invesco High Income Trust II	20210322	13.75	13.78	13.7194	13.73	20934	12.9358	down	down	correct
VLTA.US	WT	20210322	3.73	3.745	3.65	3.705	145818	3.705	down	down	correct
VMC.US	Vulcan Materials Company	20210322	164.55	164.55	160.89	162.04	818551	161.1002	down	down	correct
VMI.US	Valmont Industries Inc	20210322	239.8	239.8	234.38	237.24	132557	235.2193	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20210322	13.07	13.11	13	13.02	109329	12.5709	down	down	correct
VNCE.US	Vince Holding Corp	20210322	11	12	10.9	11.89	25621	11.89	up	up	correct
VNE.US	Veoneer Inc	20210322	25.7	25.73	24.9	24.9	438200	24.9	down	down	correct
VNO.US	Vornado Realty Trust	20210322	48.23	48.25	46.8	47.05	2178027	45.3795	down	up	incorrect
VNT.US	Vontier Corporation	20210322	32.12	32.36	31.36	32.17	2328600	32.0995	up	up	correct
VNTR.US	Venator Materials PLC	20210322	4.7	4.8	4.38	4.44	435900	4.44	down	down	correct
VOC.US	VOC Energy Trust	20210322	3.5	3.5	3.29	3.29	91533	2.9533	down	up	incorrect
VOYA.US	Voya Financial Inc	20210322	63.48	63.81	62.9399	63.1	1004031	62.7828	down	down	correct
VPG.US	Vishay Precision Group Inc	20210322	31.85	32.17	31.29	31.35	39600	31.35	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210322	12.65	12.75	12.647	12.74	11349	12.3179	up	up	correct
VRS.US	Verso Corporation	20210322	15.16	15.16	14.43	14.5	208357	14.274	down	down	correct
VRT.US	Vertiv Holdings Co	20210322	20.36	20.57	19.96	20.36	3272600	20.3522
VRTV.US	Veritiv Corporation	20210322	39.76	40.32	37.86	39.51	321391	39.51	down	down	correct
VSH.US	Vishay Intertechnology Inc	20210322	24.5	24.775	24.27	24.41	717760	24.081	down	down	correct
VST.US	Vistra Corp	20210322	17.16	17.34	16.63	16.7	7602447	16.3071	down	down	correct
VSTO.US	Vista Outdoor Inc	20210322	34.69	34.9999	32.57	33.39	1302424	33.39	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210322	11.26	11.298	11.21	11.22	141866	10.726	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210322	12.85	12.86	12.8	12.86	22748	12.4607	up	up	correct
VTOL.US	Bristow Group Inc	20210322	26.22	26.845	25.27	26.37	105447	26.37	up	up	correct
VTR.US	Ventas Inc	20210322	54.48	54.61	53.26	53.81	2029278	52.5301	down	down	correct
VVI.US	Viad Corp	20210322	42.33	42.6984	40.92	41.68	123010	41.68	down	down	correct
VVNT.US	WS	20210322	14.41	14.63	14.12	14.35	339713	14.35	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20210322	4.2	4.21	4.181	4.19	373616	3.9583	down	down	correct
VVV.US	Valvoline Inc	20210322	26.14	26.45	25.74	26.28	1890082	26.0707	up	up	correct
VYGG.US	WS	20210322	10.77	10.79	10.36	10.43	383951	10.43	down	down	correct
VZ.US	Verizon Communications Inc	20210322	55.87	56.67	55.77	56.59	20656571	54.7168	up	down	incorrect
W.US	Wayfair Inc	20210322	335.36	346.99	333.02	345.47	1482795	345.47	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20210322	75.52	75.615	73.43	74.47	2133025	74.1677	down	down	correct
WAL.US	Western Alliance Bancorporation	20210322	98.98	99.06	95.5	96.24	644358	95.3859	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210322	25.42	25.48	25.37	25.41	19293	24.6466	down	down	correct
WAT.US	Waters Corporation	20210322	268.73	272.39	264.88	271.63	394456	271.63	up	up	correct
WBK.US	Westpac Banking Corporation	20210322	18.85	18.99	18.85	18.88	87634	17.9759	up	up	correct
WBS.US	Webster Financial Corporation	20210322	59.54	59.54	57.3	57.99	624103	56.6848	down	down	correct
WBT.US	Welbilt Inc	20210322	16.5	16.535	15.73	16.09	697100	16.09	down	up	incorrect
WCC.US	WESCO International Inc	20210322	91.44	91.46	88.59	90.18	272144	90.18	down	down	correct
WCN.US	Waste Connections Inc	20210322	103.4	103.7	102.37	103.53	1143924	103.0151	up	up	correct
WD.US	Walker & Dunlop Inc	20210322	102.25	102.76	97.58	99.88	185332	98.538	down	down	correct
WE.US	WeWork Inc	20210322	10.12	10.19	10.11	10.12	61182	10.12
WEA.US	Western Asset Premier Bond Fund	20210322	13.88	13.96	13.88	13.93	26834	13.3042	up	up	correct
WEC.US	WEC Energy Group Inc	20210322	88.46	88.905	87.69	88.76	1110787	86.8476	up	down	incorrect
WEI.US	Weidai Ltd	20210322	1.59	1.84	1.56	1.75	1211300	1.75	up	up	correct
WELL.US	Welltower Inc	20210322	70.88	71.53	70.17	71	1410939	69.4166	up	up	correct
WES.US	Western Midstream Partners LP	20210322	18.65	18.665	18.14	18.25	587095	17.4241	down	down	correct
WEX.US	WEX Inc	20210322	214.06	216.45	212.38	213.5	203742	213.5	down	down	correct
WF.US	Woori Financial Group Inc	20210322	26.82	26.87	26.68	26.76	8690	26.4093	down	down	correct
WFC.US	Wells Fargo & Company	20210322	39.28	39.31	38.62	38.97	32206037	38.5677	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20210322	65.85	67.92	65.85	66.03	168800	65.5228	up	up	correct
WGO.US	Winnebago Industries Inc	20210322	82.64	83.92	78.22	80.87	1078100	80.3952	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20210322	69	69.39	67.16	68.86	656900	68.2103	down	down	correct
WHD.US	Cactus Inc	20210322	30.62	31.0185	29.63	30.55	406268	30.387	down	down	correct
WHG.US	Westwood Holdings Group Inc	20210322	16.55	16.55	15.68	15.81	46470	14.0805	down	down	correct
WHR.US	Whirlpool Corporation	20210322	218.3	222.82	215.2	221.55	657609	217.5589	up	up	correct
WIA.US	Western Asset Inflation	20210322	12.81	12.8108	12.72	12.745	41624	11.5706	down	down	correct
WIT.US	Wipro Limited	20210322	6.43	6.48	6.4	6.46	973163	6.46	up	up	correct
WIW.US	Western Asset Inflation	20210322	12.2	12.22	11.92	11.98	480459	11.208	down	down	correct
WK.US	Workiva Inc	20210322	94.97	96.375	94.04	94.86	275492	94.86	down	down	correct
WLK.US	Westlake Chemical Corporation	20210322	92.37	92.57	90.0422	91.7	1093857	90.8434	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20210322	24.4	24.5	24	24.22	66713	22.9612	down	up	incorrect
WLL.US	Whiting Petroleum Corporation	20210322	33.29	35.55	32.3	34.98	1129700	34.98	up	down	incorrect
WM.US	Waste Management Inc	20210322	121.86	123.53	121.14	123.37	2098832	121.9755	up	up	correct
WMB.US	The Williams Companies Inc	20210322	22.89	23.155	22.77	22.99	8169500	21.9491	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20210322	3.36	3.41	3.32	3.38	526785	3.0958	up	down	incorrect
WMK.US	Weis Markets Inc	20210322	56.75	56.99	55.52	56.72	91110	55.7755	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20210322	103.74	103.973	100.75	101.75	496455	101.4678	down	down	correct
WMT.US	Walmart Inc	20210322	131	132.45	130.99	132.37	8217950	130.842	up	up	correct
WNC.US	Wabash National Corporation	20210322	19.2	19.29	18.46	18.77	545410	18.4918	down	down	correct
WNS.US	WNS (Holdings) Limited	20210322	72.65	73.4823	71.675	72.2	157138	72.2	down	down	correct
WOLF.US	Wolfspeed Inc	20210322	110.29	110.7	107.1342	108.69	1009433	108.69	down	down	correct
WOR.US	Worthington Industries Inc	20210322	70.62	71.73	67.68	67.72	292331	66.719	down	down	correct
WOW.US	WideOpenWest Inc	20210322	15.8	16.12	15.22	15.54	289200	15.54	down	down	correct
WPC.US	W. P. Carey Inc	20210322	69	70.08	68.85	69.91	1656179	66.1372	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20210322	39.24	39.81	39.08	39.2	1407882	38.6843	down	up	incorrect
WPP.US	WPP plc	20210322	64.51	64.51	63.6	63.97	130668	62.2745	down	down	correct
WRB.US	W. R. Berkley Corporation	20210322	73.7	74.285	72.97	73.27	744827	71.4585	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20210322	23.19	23.36	22.79	23.14	356229	22.5316	down	down	correct
WRI.US	Weingarten Realty Investors	20210322	26.89	26.895	26.24	26.63	870271	25.8857	down	down	correct
WRK.US	WestRock Company	20210322	50.44	50.82	48.9012	50.26	2585820	49.5808	down	down	correct
WSM.US	Williams	20210322	176	181.46	173.39	180	3217752	178.0363	up	down	incorrect
WSO.US	Watsco Inc	20210322	253.9	256.12	250.03	254.49	117365	249.2368	up	up	correct
WSR.US	Whitestone REIT	20210322	9.72	9.89	9.44	9.5	246620	9.1712	down	down	correct
WST.US	West Pharmaceutical Services Inc	20210322	276.63	283.13	275.5677	282.49	358105	282.0861	up	up	correct
WTI.US	W&T Offshore Inc	20210322	3.93	3.94	3.71	3.77	3303600	3.77	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20210322	1183.88	1183.88	1166.2	1171.8101	19600	1171.8101	down	down	correct
WTRG.US	Essential Utilities Inc	20210322	42.19	42.595	41.92	42.5	1362252	41.7957	up	up	correct
WTRU.US	Aqua America Inc	20210322	54.99	55.19	54.91	55.19	8700	53.0994	up	up	correct
WTS.US	Watts Water Technologies Inc	20210322	120.32	121.745	117.3	118.2	105063	117.6385	down	down	correct
WTTR.US	Select Energy Services Inc	20210322	5.6	5.76	5.35	5.65	601700	5.65	up	up	correct
WU.US	The Western Union Company	20210322	24.23	24.87	24.125	24.77	5610153	23.9501	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20210322	56.99	58.08	56.84	57.74	560911	57.3577	up	up	correct
WWW.US	Wolverine World Wide Inc	20210322	40.36	40.66	39.81	40.11	306166	39.6293	down	down	correct
WY.US	Weyerhaeuser Company	20210322	33.79	34.52	33.44	34.29	3708518	33.354	up	up	correct
X.US	United States Steel Corporation	20210322	22.33	22.76	21.62	21.79	11148410	21.7316	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210322	9.28	9.28	9.15	9.16	103573	8.5117	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20210322	20.55	20.55	19.54	19.6	448260	19.6	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20210322	2.95	3.08	2.94	3.04	88400	3.04	up	up	correct
XL.US	XL Fleet Corp	20210322	12.21	12.307	11.65	11.81	4279600	11.81	down	down	correct
XOM.US	Exxon Mobil Corporation	20210322	56.5	56.86	55.9	55.91	29315080	53.5657	down	down	correct
XPEV.US	XPeng Inc	20210322	38.06	38.39	36.77	37.88	15161400	37.88	down	down	correct
XPO.US	XPO Logistics Inc	20210322	124.1422	124.422	120.174	121.6133	1710958	70.7877	down	down	correct
XPOA.US	WS	20210322	10.09	10.18	10.07	10.17	219673	10.17	up	up	correct
XPRO.US	Frank’s International NV	20210322	24.18	24.54	22.92	23.16	187233	23.16	down	down	correct
XYF.US	X Financial	20210322	4.3	5.35	4.3	4.43	236239	4.43	up	up	correct
XYL.US	Xylem Inc	20210322	103.56	103.85	101.145	102.43	1131032	101.7496	down	down	correct
Y.US	Alleghany Corporation	20210322	627.51	635.85	627.51	632.09	74600	632.09	up	down	incorrect
YAC.US	Yucaipa Acquisition Corporation	20210322	9.95	9.99	9.9	9.95	128800	9.95
YALA.US	Yalla Group Limited	20210322	28.31	28.83	25.36	26.49	3356500	26.49	down	down	correct
YCBD.US	PA	20210322	9	9.2	9	9.2	3120	8.4855	up	up	correct
YELP.US	Yelp Inc	20210322	41.5	41.8	40.783	41.05	603273	41.05	down	down	correct
YETI.US	YETI Holdings Inc	20210322	75.14	76.77	74.14	75.04	1211600	75.04	down	down	correct
YEXT.US	Yext Inc	20210322	15.24	15.46	15.0901	15.23	930335	15.23	down	down	correct
YPF.US	YPF Sociedad Anónima	20210322	4.42	4.46	4.31	4.39	657300	4.39	down	down	correct
YRD.US	Yiren Digital Ltd	20210322	5.36	5.47	5.1	5.2	131100	5.2	down	down	correct
YSG.US	Yatsen Holding Limited	20210322	14.27	14.27	13.39	13.75	3468900	13.75	down	down	correct
YUM.US	Yum! Brands Inc	20210322	107.78	108.98	107.63	108.75	1915796	107.4698	up	up	correct
YUMC.US	Yum China Holdings Inc	20210322	60.92	61.83	60.62	61.16	1383200	60.7884	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20210322	159.68	160.99	159.09	160.24	667462	159.2072	up	up	correct
ZEN.US	Zendesk Inc	20210322	130.3	135.21	130.08	132.99	1038395	132.99	up	up	correct
ZEPP.US	Zepp Health Corporation	20210322	13	13.143	12.18	12.67	548921	12.67	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20210322	27.25	28	24.11	26.78	2055200	24.3411	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20210322	38.9	38.9	38.43	38.73	23800	38.73	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20210322	28.02	28.44	27.38	27.43	8737030	27.1983	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20210322	9.22	9.3407	9.2	9.34	170558	8.601	up	up	correct
ZTS.US	Zoetis Inc	20210322	153.04	155.91	152.6	155.63	1604165	155.017	up	up	correct
ZUO.US	Zuora Inc	20210322	15.04	15.2	14.84	14.88	1351900	14.88	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20210322	48.94	49.42	47.5	48.19	771900	47.992	down	down	correct
ZYME.US	Zymeworks Inc	20210322	35.32	36.02	34.4	35.42	255310	35.42	up	up	correct