CollectAI

close-nyse_stocks

2021/03/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210323	123.15	124.23	121.47	121.98	1338263	121.4868	down	down	correct
AA.US	Alcoa Corporation	20210323	28.39	29.25	27.11	27.42	8474586	27.3602	down	down	correct
AAIC.US	PC	20210323	22.45	22.55	22.345	22.5062	16956	21.1723	up	up	correct
AAN.US	Aaron’s Company Inc	20210323	25.01	25.34	23.93	24.02	174247	23.7596	down	down	correct
AAP.US	Advance Auto Parts Inc	20210323	182.87	185.13	179.03	179.53	802419	177.0088	down	down	correct
AAT.US	American Assets Trust Inc	20210323	33.21	33.35	32.429	32.53	326093	31.7894	down	down	correct
AB.US	AllianceBernstein Holding L.P	20210323	41.68	41.7686	40.41	40.86	520997	38.8081	down	down	correct
ABB.US	ABB Ltd	20210323	31.52	31.66	31.03	31.03	2546713	30.1712	down	down	correct
ABBV.US	AbbVie Inc	20210323	105.37	105.94	104.51	104.84	6111636	101.2116	down	down	correct
ABC.US	AmerisourceBergen Corporation	20210323	116	116.33	113.18	113.77	836594	112.5221	down	down	correct
ABEV.US	Ambev S.A	20210323	2.84	2.86	2.7601	2.77	19780061	2.6638	down	down	correct
ABG.US	Asbury Automotive Group Inc	20210323	182.65	185.4315	180	180.36	134322	180.36	down	down	correct
ABM.US	ABM Industries Incorporated	20210323	49.16	50.17	49.06	49.23	701812	48.6401	up	up	correct
ABT.US	Abbott Laboratories	20210323	121.77	122.15	119.87	120.49	3788585	119.1339	down	down	correct
AC.US	Associated Capital Group Inc	20210323	36.7	36.7	34.99	35.51	34242	35.3297	down	down	correct
ACA.US	Arcosa Inc	20210323	59.57	61.75	58.11	58.77	377731	58.613	down	down	correct
ACC.US	American Campus Communities Inc	20210323	42.73	43.2	42.4	42.58	639473	41.3743	down	down	correct
ACCO.US	ACCO Brands Corporation	20210323	8.29	8.33	7.98	7.99	643382	7.8078	down	down	correct
ACEL.US	WS	20210323	10.55	10.64	10.46	10.54	224232	10.54	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20210323	10.99	11.0899	10.39	10.64	333898	10.64	down	down	correct
ACI.US	Albertsons Companies Inc	20210323	19.25	19.68	19.19	19.36	1929131	19.0879	up	up	correct
ACIC.US	WS	20210323	10.6	10.6	10.28	10.34	1383430	10.34	down	down	correct
ACM.US	AECOM	20210323	61.06	61.97	59.98	60.29	1084890	60.29	down	down	correct
ACN.US	Accenture plc	20210323	265.5	267.1267	264.37	266.03	2160255	263.6798	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20210323	14.11	14.33	13.715	13.89	970280	12.6286	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210323	31.57	31.61	31.01	31.1	58741	25.0301	down	down	correct
ADCT.US	ADC Therapeutics SA	20210323	29.13	29.49	26.88	27.87	384927	27.87	down	down	correct
ADEX.US	WS	20210323	9.66	9.67	9.59	9.64	176712	9.64	down	down	correct
ADM.US	Archer	20210323	56.1	56.55	55.26	55.56	1831874	54.6263	down	up	incorrect
ADNT.US	Adient plc	20210323	39.01	40.69	38.1	38.63	1529800	38.63	down	up	incorrect
ADT.US	ADT Inc	20210323	7.91	7.95	7.69	7.78	4578122	7.6888	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20210323	18.14	18.16	17.97	17.98	135939	15.6067	down	down	correct
AEE.US	Ameren Corporation	20210323	78.08	80.2	77.68	79.98	999263	78.4565	up	up	correct
AEFC.US	AEFC	20210323	25.72	25.88	25.72	25.83	36200	24.9115	up	up	correct
AEG.US	Aegon N.V	20210323	4.57	4.595	4.494	4.5	2495568	4.3479	down	down	correct
AEL.US	PA	20210323	25.88	26.1	25.88	26.02	10641	25.319	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20210323	60.03	60.15	58.88	59.28	962355	58.2251	down	down	correct
AENZ.US	Aenza S.A.A	20210323	2.23	2.23	2.15	2.17	22100	2.17	down	down	correct
AEO.US	American Eagle Outfitters Inc	20210323	28.46	28.66	26.8	27.12	5219332	26.4889	down	down	correct
AER.US	AerCap Holdings N.V	20210323	58.58	59.46	56.28	56.72	1678952	56.72	down	up	incorrect
AES.US	The AES Corporation	20210323	25.97	26.015	25.41	25.58	6874227	25.1332	down	up	incorrect
AESC.US	The AES Corporation	20210323	100.79	100.79	98.87	100.19	20200	95.6525	down	up	incorrect
AEVA.US	WT	20210323	4.41	4.84	4.26	4.46	115169	4.46	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20210323	14.24	14.3	13.89	14.12	48449	13.6736	down	down	correct
AFG.US	American Financial Group Inc	20210323	113.15	114.83	112.9	113.53	593500	92.3251	up	up	correct
AFGB.US	American Financial Group Inc	20210323	27.145	27.245	27.145	27.2	3300	26.1345	up	up	correct
AFGC.US	American Financial Group Inc	20210323	26.47	26.57	26.47	26.57	1849	25.6408	up	up	correct
AFGD.US	American Financial Group Inc	20210323	27.53	27.56	27.393	27.56	23318	26.5488	up	up	correct
AFGE.US	American Financial Group Inc	20210323	26.16	26.17	26.13	26.13	1353	25.3283	down	down	correct
AFI.US	Armstrong Flooring Inc	20210323	5.12	5.2	4.88	5.03	213200	5.03	down	down	correct
AFL.US	Aflac Incorporated	20210323	50.21	50.46	49.34	49.5	3661558	48.6477	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20210323	14.9	14.9	14.79	14.79	38706	14.1025	down	down	correct
AG.US	First Majestic Silver Corp	20210323	16.43	16.5699	15.78	15.85	4046727	15.8322	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20210323	11.08	11.18	10.65	10.65	137200	10.65	down	down	correct
AGCO.US	AGCO Corporation	20210323	140.64	142.2105	133.87	135.19	904716	131.1543	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210323	11.04	11.08	10.89	10.93	26552	10.4108	down	down	correct
AGI.US	Alamos Gold Inc	20210323	8.13	8.19	7.925	7.97	2298363	7.8946	down	down	correct
AGO.US	Assured Guaranty Ltd	20210323	43.2	43.74	42.49	42.78	438336	42.2202	down	down	correct
AGR.US	Avangrid Inc	20210323	47.98	48.85	47.734	48.56	579282	47.3475	up	up	correct
AGRO.US	Adecoagro S.A	20210323	8.57	8.58	8.28	8.28	530600	8.28	down	down	correct
AGS.US	PlayAGS Inc	20210323	8.44	8.565	8.02	8.04	409400	8.04	down	down	correct
AGX.US	Argan Inc	20210323	52.17	52.45	50.5644	50.92	82721	50.1175	down	down	correct
AHH.US	PA	20210323	26	26	25.51	25.8	1400	24.2138	down	down	correct
AHL.US	PE	20210323	26.3	26.35	26.2291	26.26	7988	25.2314	down	down	correct
AHT.US	PI	20210323	23	23	22.93	23	5200	22.5462
AI.US	C3.ai Inc	20210323	75	75.49	70.12	70.51	4878935	70.51	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210323	25	25.15	24.83	25.1426	5772	23.9154	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20210323	14.71	14.85	14.71	14.79	17341	14.074	up	up	correct
AIG.US	PA	20210323	27.42	27.49	27.31	27.49	17639	26.4043	up	up	correct
AIN.US	Albany International Corp	20210323	82.09	83.43	80.07	80.54	138354	79.9615	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210323	26.75	26.985	26.5	26.5	69200	22.2402	down	down	correct
AIR.US	AAR Corp	20210323	41.03	41.62	39.57	39.98	335991	39.98	down	down	correct
AIRC.US	Apartment Income REIT Corp	20210323	43.79	44.4	43.36	44.13	1090726	42.9514	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20210323	89.61	90.885	87.795	88.55	208129	87.6574	down	down	correct
AIV.US	Apartment Investment and Management Company	20210323	5.65	5.8	5.61	5.65	6065688	5.65
AIZ.US	Assurant Inc	20210323	139.71	142.51	139.71	140.62	332794	139.4919	up	up	correct
AIZN.US	Assurant Inc	20210323	25.29	25.43	25.29	25.43	5300	24.0095	up	up	correct
AJAX.US	WS	20210323	15.96	15.96	15.8	15.84	2323	15.84	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20210323	122.26	123.04	121.7	122.55	878401	121.383	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210323	47.47	47.5	47.22	47.25	597148	47.25	down	down	correct
AJX.US	Great Ajax Corp	20210323	11.61	12.03	10.89	11.59	261821	11.0603	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20210323	25.4	25.52	25.355	25.52	1379	23.7881	up	up	correct
AKO.US	B	20210323	15.5	15.55	15.3	15.3	2104	14.6101	down	down	correct
AKR.US	Acadia Realty Trust	20210323	19.22	19.45	18.66	18.94	904932	18.3985	down	down	correct
AL.US	PA	20210323	26.28	26.3	26.17	26.22	22158	25.1053	down	down	correct
ALB.US	Albemarle Corporation	20210323	150.82	152.04	145.43	146.47	765217	145.6615	down	down	correct
ALC.US	Alcon AG	20210323	69.44	69.54	68.77	69	1149180	68.8	down	up	incorrect
ALE.US	ALLETE Inc	20210323	67.04	68.06	66.28	66.62	438706	64.799	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20210323	17.28	17.59	17	17.1	494465	16.6956	down	up	incorrect
ALG.US	Alamo Group Inc	20210323	151	152.38	145.48	146.69	30508	146.2765	down	down	correct
ALIN.US	PE	20210323	22.85	22.9099	22.695	22.73	17071	22.1887	down	down	correct
ALIT.US	Alight Inc	20210323	10.24	10.3	10.06	10.13	1288900	10.13	down	down	correct
ALK.US	Alaska Air Group Inc	20210323	67.6	68.79	65.23	65.66	1669811	65.66	down	down	correct
ALL.US	The Allstate Corporation	20210323	111.77	112.84	111.47	111.86	1801779	109.7712	up	up	correct
ALLE.US	Allegion plc	20210323	119.38	121.07	119.02	119.29	612269	118.348	down	down	correct
ALLY.US	PA	20210323	25.4	25.5597	25.38	25.5	263440	25.5	up	down	incorrect
ALN.US	American Lorain Corporation	20210323	0.3	0.3	0.3	0.3	1500	0.3
ALP.US	PQ	20210323	26.28	26.4	26.27	26.33	9219	25.4068	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20210323	40.4	40.87	38.89	39.26	1447600	38.7025	down	down	correct
ALTG.US	PA	20210323	27.5	27.6303	27.18	27.21	6649	25.7771	down	down	correct
ALV.US	Autoliv Inc	20210323	88	88.625	86.62	87.3	614018	86.1584	down	down	correct
ALX.US	Alexander's Inc	20210323	294.79	294.79	287.25	287.88	5491	274.1105	down	down	correct
AM.US	Antero Midstream Corporation	20210323	8.7	8.805	8.465	8.55	3922868	7.9999	down	down	correct
AMBC.US	Ambac Financial Group Inc	20210323	17.15	17.57	16.94	17.09	288967	17.09	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20210323	11.46	11.93	10.37	10.66	87923200	10.66	down	down	correct
AMCR.US	Amcor plc	20210323	11.36	11.58	11.28	11.37	7927200	11.041	up	down	incorrect
AME.US	AMETEK Inc	20210323	122.34	124.715	121.13	121.67	1205132	121.132	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20210323	147.41	148.275	143.44	145.03	906832	145.0046	down	up	incorrect
AMH.US	PH	20210323	26.71	26.88	26.71	26.88	2800	25.751	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20210323	22.59	22.86	22.4	22.74	72100	22.74	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20210323	76.02	76.6	72.28	73.17	380574	73.17	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20210323	13.89	13.89	13.38	13.38	5550	13.064	down	down	correct
AMP.US	Ameriprise Financial Inc	20210323	227.79	229.16	220.82	221.57	768101	218.8582	down	down	correct
AMPY.US	Amplify Energy Corp	20210323	3.01	3.0897	2.75	2.88	1541517	2.88	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20210323	13	13.02	12.51	12.62	181600	12.62	down	down	correct
AMRC.US	Ameresco Inc	20210323	44.31	45.39	42.0036	42.73	776697	42.73	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210323	7.3	7.4	6.68	6.73	2487361	6.73	down	down	correct
AMT.US	American Tower Corporation (REIT)	20210323	226.59	231.38	225.58	229.85	1771505	225.3988	up	up	correct
AMWL.US	American Well Corporation	20210323	19.44	19.55	18.47	19.01	5842246	19.01	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20210323	13.79	14.01	13.51	13.54	3576467	13.2219	down	down	correct
AN.US	AutoNation Inc	20210323	87.07	88.69	86.08	86.56	1082194	86.56	down	down	correct
ANET.US	Arista Networks Inc	20210323	290.24	291.93	284.39	286.01	1615040	71.5025	down	down	correct
ANF.US	Abercrombie & Fitch Co	20210323	33.89	34.37	31.51	31.78	1725495	31.78	down	down	correct
ANH.US	PC	20210323	93500	94751	92640	93421	56643	93421	down	down	correct
ANTM.US	Anthem Inc	20210323	351.25	354.44	348.46	351.83	1232033	348.7702	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210323	9.41	9.42	9.32	9.36	241070	8.8932	down	up	incorrect
AON.US	Aon plc	20210323	224.12	226.13	222.93	223.98	1981962	222.7161	down	down	correct
AOS.US	A. O. Smith Corporation	20210323	67.03	68.47	65.37	65.62	1319630	64.8349	down	down	correct
AP.US	Ampco	20210323	7.2	7.41	6.77	6.8	95600	6.8	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20210323	52.71	53.05	50.97	51.09	781114	48.2143	down	down	correct
APD.US	Air Products and Chemicals Inc	20210323	278.41	279.06	273.79	274.69	1147660	270.2436	down	down	correct
APG.US	APi Group Corporation	20210323	19.34	19.6	19.05	19.23	1290800	19.23	down	down	correct
APH.US	Amphenol Corporation	20210323	64.2	64.93	62.54	62.93	3137857	62.5201	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20210323	14.92	14.955	14.27	14.39	1883708	14.3529	down	down	correct
APO.US	PB	20210323	26.77	26.77	26.6913	26.7599	9049	25.5909	down	down	correct
APRN.US	Blue Apron Holdings Inc	20210323	8.01	8.48	7.54	7.65	360800	7.65	down	down	correct
APSG.US	WT	20210323	1.32	1.44	1.21	1.25	208367	1.25	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20210323	9.75	9.795	9.61	9.71	301722	9.2993	down	down	correct
APTV.US	PA	20210323	164.9	164.9	159.15	159.37	99356	155.6862	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20210323	15.85	15.965	15.72	15.78	1263578	14.925	down	up	incorrect
AQNA.US	AQNA	20210323	27.67	27.79	27.65	27.6842	4592	26.4252	up	up	correct
AQNB.US	AQNB	20210323	27.76	27.79	27.64	27.64	41600	26.5083	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20210323	26.06	26.34	25.01	25.24	1807000	25.24	down	down	correct
AR.US	Antero Resources Corporation	20210323	9.65	9.77	9.15	9.19	9325600	9.19	down	down	correct
ARC.US	ARC Document Solutions Inc	20210323	2.21	2.21	2.05	2.07	284001	2.0169	down	down	correct
ARCH.US	Arch Resources Inc	20210323	43.35	44.5	41.485	41.65	639152	41.519	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20210323	5.07	5.17	5.03	5.16	1064728	5.0873	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210323	15.04	15.08	15.03	15.03	113189	14.2274	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20210323	166.48	168.31	165.28	165.89	727916	162.0243	down	down	correct
ARES.US	Ares Management Corporation	20210323	54.95	55.44	54.09	54.41	1063406	53.3252	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210323	25.5452	25.58	25.53	25.545	6546	24.3666	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20210323	51.4	51.4	49.75	50.26	192002	49.4284	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210323	14.33	14.47	13.97	14.04	821949	12.7572	down	down	correct
ARL.US	American Realty Investors Inc	20210323	9.24	9.24	9.01	9.12	1400	9.12	down	down	correct
ARLO.US	Arlo Technologies Inc	20210323	8.46	8.81	8.02	8.05	1067506	8.05	down	up	incorrect
ARMK.US	Aramark	20210323	38.73	39.07	37.1	37.47	2347286	37.1209	down	down	correct
ARNC.US	Arconic Corporation	20210323	26.31	26.66	24.85	25.08	830149	25.08	down	down	correct
AROC.US	Archrock Inc	20210323	9.51	9.62	9.33	9.42	1467669	8.9624	down	down	correct
ARR.US	PC	20210323	24.7	24.77	24.6985	24.71	61154	23.4808	up	up	correct
ARW.US	Arrow Electronics Inc	20210323	108.35	109.5	103.765	104.69	544630	104.69	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20210323	20.65	21.16	20.14	20.26	83460	20.2422	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20210323	62.25	65.15	62.25	64.45	512582	12.8032	up	up	correct
ASAN.US	Asana Inc	20210323	30.04	30.2772	29.1	29.44	1685335	29.44	down	down	correct
ASAQ.US	WS	20210323	0.84	0.88	0.75	0.81	37435	0.81	down	down	correct
ASB.US	PF	20210323	27.72	27.887	27.7	27.8	5085	26.7537	up	up	correct
ASC.US	Ardmore Shipping Corporation	20210323	4.83	4.845	4.56	4.67	465115	4.67	down	down	correct
ASG.US	Liberty All	20210323	8.73	8.8	8.73	8.76	133781	7.979	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210323	19.39	19.98	18.92	19.45	18500	18.5597	up	up	correct
ASGN.US	ASGN Incorporated	20210323	97.15	98.2328	95.61	96.48	207639	96.48	down	down	correct
ASH.US	Ashland Global Holdings Inc	20210323	87.25	88.02	85.58	85.97	387368	85.1535	down	down	correct
ASIX.US	AdvanSix Inc	20210323	26.64	26.81	25.68	25.77	213582	25.703	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20210323	10.28	10.308	10.1	10.11	363400	10.11	down	down	correct
ASPN.US	Aspen Aerogels Inc	20210323	19.99	20.47	19.75	19.84	218857	19.84	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210323	179.44	179.44	170.83	171.52	33940	167.7494	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20210323	7.74	7.76	7.61	7.65	6394515	7.4002	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20210323	9.91	9.92	9.9	9.91	23445	9.91
ATC.US	Atotech Limited	20210323	21.32	21.72	21.1	21.25	411090	21.25	down	down	correct
ATCO.US	PI	20210323	26.85	26.85	26.48	26.6	18990	25.1717	down	up	incorrect
ATEN.US	A10 Networks Inc	20210323	10.45	10.63	10.09	10.11	886929	10.0794	down	down	correct
ATGE.US	Adtalem Global Education Inc	20210323	40.77	41.01	38.37	38.73	566661	38.73	down	down	correct
ATH.US	PD	20210323	24.82	24.98	24.7001	24.7001	59074	24.123	down	down	correct
ATHM.US	Autohome Inc	20210323	101.65	102.38	100.195	100.97	759173	100.97	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20210323	20.28	20.78	19.9999	20.16	1890591	20.16	down	down	correct
ATIP.US	WT	20210323	1.4	1.425	1.34	1.36	139348	1.36	down	down	correct
ATKR.US	Atkore Inc	20210323	70.31	71.21	66.23	66.96	683900	66.96	down	down	correct
ATO.US	Atmos Energy Corporation	20210323	93	94.48	92.87	94.18	750888	92.9884	up	up	correct
ATR.US	AptarGroup Inc	20210323	140.53	142.56	140.16	140.77	330053	139.5885	up	down	incorrect
ATTO.US	Atento S.A	20210323	21.87	21.87	20.925	21	10100	21	down	down	correct
ATUS.US	Altice USA Inc	20210323	34.94	35.45	34.5	34.69	3480900	34.69	down	down	correct
AU.US	AngloGold Ashanti Limited	20210323	21.23	21.2799	20.49	20.89	2702764	20.8129	down	down	correct
AUD.US	Audacy Inc	20210323	5.77	5.83	5.24	5.32	2421401	5.32	down	down	correct
AUS.US	UN	20210323	10.05	10.1	10.02	10.05	302938	10.05
AUST.US	Austin Gold Corp.	20210323	16.47	16.47	16.38	16.45	14846	16.45	down	down	correct
AUY.US	Yamana Gold Inc	20210323	4.53	4.55	4.41	4.46	12755068	4.3419	down	down	correct
AVA.US	Avista Corporation	20210323	45.86	46.47	45.66	46.24	467427	44.8794	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210323	6.21	6.42	6.16	6.35	316291	6.1177	up	up	correct
AVAN.US	WS	20210323	9.96	10.01	9.73	9.85	897701	9.85	down	down	correct
AVB.US	AvalonBay Communities Inc	20210323	185.59	186.83	183.485	184.75	833841	179.37	down	down	correct
AVD.US	American Vanguard Corporation	20210323	20.09	20.46	19.72	19.9	89335	19.805	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20210323	17.4	17.44	17.3112	17.35	102994	15.2608	down	down	correct
AVLR.US	Avalara Inc	20210323	137	140.09	135.64	137.02	442000	137.02	up	up	correct
AVNS.US	Avanos Medical Inc	20210323	44.58	45.51	44.12	44.46	188180	44.46	down	down	correct
AVNT.US	Avient Corporation	20210323	48.02	48.3401	44.31	44.61	886909	44.0302	down	down	correct
AVTR.US	PA	20210323	29.1	29.38	28.33	28.51	2604863	25.971	down	up	incorrect
AVY.US	Avery Dennison Corporation	20210323	179.64	181.32	175.83	176.81	428564	175.1864	down	down	correct
AVYA.US	Avaya Holdings Corp	20210323	30.33	30.5	28.62	28.7	917800	28.7	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20210323	11.83	11.83	11.81	11.81	82519	11.2562	down	down	correct
AWI.US	Armstrong World Industries Inc	20210323	90.65	90.8	88.55	89.46	365200	88.9205	down	up	incorrect
AWK.US	American Water Works Company Inc	20210323	140.19	144.51	139.75	144.15	1033471	142.5839	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210323	5.78	5.79	5.76	5.77	407344	5.4596	down	down	correct
AWR.US	American States Water Company	20210323	73.28	75.43	73.01	74.4	175381	73.4914	up	up	correct
AX.US	Axos Financial Inc	20210323	48.41	48.87	46.26	46.59	366260	46.59	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20210323	10.46	10.6	10	10.13	1672400	10.13	down	down	correct
AXP.US	American Express Company	20210323	138.94	139.5	135.125	136.08	4905394	134.9836	down	down	correct
AXR.US	AMREP Corporation	20210323	10.31	11.44	9.82	10.52	42200	10.52	up	up	correct
AXS.US	PE	20210323	25.7	25.7397	25.66	25.73	34623	24.3757	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20210323	29.33	29.7	28.68	28.76	2805900	28.76	down	up	incorrect
AYI.US	Acuity Brands Inc	20210323	133.59	134.58	129.015	130.5	681070	130.2166	down	down	correct
AYX.US	Alteryx Inc	20210323	85.01	86.57	84.2	86.23	1307500	86.23	up	up	correct
AZEK.US	The AZEK Company Inc	20210323	42.91	43.07	42.07	42.62	746300	42.62	down	down	correct
AZO.US	AutoZone Inc	20210323	1343.06	1354.18	1322.745	1323.57	235833	1323.57	down	down	correct
AZRE.US	Azure Power Global Limited	20210323	30.01	30.91	27.28	27.35	404900	27.35	down	down	correct
AZUL.US	Azul S.A	20210323	20.88	21.02	19.89	20.04	2295600	20.04	down	down	correct
AZZ.US	AZZ Inc	20210323	50.3	50.3	48.43	49.24	157838	48.7618	down	down	correct
B.US	Barnes Group Inc	20210323	50.92	50.92	48.97	49.25	197183	48.7572	down	down	correct
BA.US	The Boeing Company	20210323	249.26	251.3	239.43	241.25	21358230	241.25	down	down	correct
BABA.US	Alibaba Group Holding Limited	20210323	237.3	241.12	235.5	237.67	12295570	237.67	up	down	incorrect
BAC.US	PP	20210323	24.75	24.78	24.65	24.691	157524	23.9441	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210323	30.5	37	30	32.5	8296	32.5	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20210323	79.81	80.59	79.45	80.05	805146	79.0196	up	down	incorrect
BAK.US	Braskem S.A	20210323	13.42	13.85	13.04	13.1	616225	11.4765	down	down	correct
BALY.US	Bally's Corporation	20210323	67.98	68.59	64.58	66.34	228760	66.34	down	down	correct
BAM.US	Brookfield Asset Management Inc	20210323	44.6032	44.9904	44.4146	44.4742	3115425	44.1558	down	up	incorrect
BAMH.US	BAMH	20210323	23.87	23.96	23.78	23.839	107900	22.7647	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20210323	23.78	23.828	23.73	23.74	17000	22.9588	down	down	correct
BANC.US	PE	20210323	25.4	25.44	25.4	25.44	2753	24.165	up	up	correct
BAP.US	Credicorp Ltd	20210323	143.35	144.24	140.1	140.75	263166	134.195	down	down	correct
BARK.US	Original Bark Co	20210323	11.6	11.649	11.25	11.33	467300	11.33	down	down	correct
BAX.US	Baxter International Inc	20210323	81.4	82.576	81.25	81.6	2732455	80.7244	up	up	correct
BB.US	BlackBerry Limited	20210323	10.69	10.69	10.02	10.07	12245510	10.07	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20210323	2.86	2.91	2.84	2.9	372700	2.9	up	up	correct
BBD.US	Banco Bradesco S.A	20210323	4.3318	4.4364	4.3	4.3	40073781	4.1279	down	down	correct
BBDC.US	Barings BDC Inc	20210323	9.86	9.98	9.8	9.85	279087	9.2925	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20210323	4.14	4.21	4.13	4.16	5549	3.986	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20210323	0.54	0.542	0.54	0.542	191750	0.542	up	up	correct
BBL.US	BHP Group	20210323	56.61	57.04	55.88	56.03	1852714	52.4169	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210323	23.97	24.31	23.97	24.26	211492	23.1595	up	up	correct
BBU.US	Brookfield Business Partners L.P	20210323	39.5	40.16	39.42	39.88	13184	39.7156	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210323	5.16	5.1899	5.08	5.1	3336214	4.9648	down	down	correct
BBW.US	Build	20210323	7.94	7.99	7.42	7.76	298006	7.3076	down	down	correct
BBWI.US	Bath Body Works Inc	20210323	47.3919	47.8202	45.8725	46.4544	4852636	46.211	down	up	incorrect
BBY.US	Best Buy Co. Inc	20210323	120.65	121.38	118.24	118.81	3663054	116.5423	down	down	correct
BC.US	PC	20210323	27.4	27.4989	27.4	27.4989	10983	27.51	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20210323	20.1	20.39	19.81	20	536900	19.1192	down	down	correct
BCC.US	Boise Cascade Company	20210323	57.9	58.24	54.82	55.42	332126	51.0176	down	down	correct
BCE.US	BCE Inc	20210323	45.89	46.0487	45.69	45.76	4848229	43.9275	down	down	correct
BCH.US	Banco de Chile	20210323	24.36	24.44	24.11	24.19	49683	23.5665	down	down	correct
BCO.US	The Brink's Company	20210323	80.33	80.66	76.82	77.75	639232	77.1219	down	down	correct
BCS.US	Barclays PLC	20210323	9.95	10.053	9.795	9.82	5740206	9.7164	down	down	correct
BCSF.US	RW	20210323	15.16	15.2203	15.01	15.05	118841	15.05	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210323	9.04	9.16	8.99	9.07	840484	8.7301	up	up	correct
BDC.US	Belden Inc	20210323	44.26	44.75	41.02	41.67	678798	41.5605	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210323	9.27	9.285	9.21	9.22	383102	8.6231	down	down	correct
BDN.US	Brandywine Realty Trust	20210323	12.85	12.965	12.5	12.6	2378931	12.0806	down	down	correct
BDX.US	Becton Dickinson and Company	20210323	241.96	241.99	239.46	240.26	907777	237.8143	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20210323	53.26	53.26	52.83	53.04	97600	50.8585	down	down	correct
BE.US	Bloom Energy Corporation	20210323	26.92	28.03	26.26	26.58	2335100	26.58	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20210323	6.38	6.39	6.21	6.37	66785	4.9722	down	down	correct
BEKE.US	KE Holdings Inc	20210323	63.99	63.99	59.76	60.66	3527100	60.66	down	down	correct
BEN.US	Franklin Resources Inc	20210323	29.82	29.865	28.54	28.65	3343480	27.6459	down	down	correct
BEP.US	PA	20210323	26.0001	26.04	25.965	25.9775	7100	25.0281	down	down	correct
BEPC.US	W	20210323	45.35	45.8	44.91	45.28	729829	45.28	down	down	correct
BERY.US	Berry Global Group Inc	20210323	60.14	62.58	59.88	61.69	2765900	61.69	up	up	correct
BEST.US	BEST Inc	20210323	2.16	2.21	2.08	2.1	1554100	2.1	down	down	correct
BF.US	B	20210323	69.2	70.49	68.55	69.86	948900	69.86	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210323	162.01	163.72	159.05	159.05	296700	159.05	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20210323	14.48	14.48	14.41	14.47	73774	13.9794	down	down	correct
BFLY.US	WS	20210323	19	19.55	18.01	18.59	3789658	18.59	down	up	incorrect
BFS.US	Saul Centers Inc	20210323	38.66	39.4088	38.64	38.91	34842	37.4996	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20210323	14	14.09	14	14.04	27883	13.6081	up	up	correct
BG.US	Bunge Limited	20210323	77	77.58	75.06	75.58	974200	74.2478	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20210323	15.75	15.8098	15.74	15.74	48180	14.8745	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210323	9.26	9.26	9.15	9.17	58094	2.5521	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20210323	8.75	8.75	8.14	8.59	376072	8.2891	down	up	incorrect
BGS.US	B&G Foods Inc	20210323	33.27	33.715	32.69	32.86	1235896	30.9418	down	up	incorrect
BGSF.US	BGSF Inc	20210323	13.95	14.02	13.5	13.69	69294	13.3542	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20210323	12.56	12.61	12.48	12.55	69963	11.9545	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20210323	6	6.02	5.99	6	181754	5.7182
BH.US	Biglari Holdings Inc	20210323	140.85	145.44	138.01	138.03	4300	138.03	down	down	correct
BHC.US	Bausch Health Companies Inc	20210323	32.58	32.715	31.6	31.66	2949510	31.66	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20210323	30.24	30.6009	28.72	29.03	239439	28.363	down	down	correct
BHK.US	BlackRock Core Bond Trust	20210323	15	15.21	14.98	15.2	216453	14.3857	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20210323	21.89	22.15	21.34	21.54	255210	21.2588	down	down	correct
BHP.US	BHP Group	20210323	68.54	68.99	67.34	67.53	2569888	63.3921	down	down	correct
BHR.US	PD	20210323	25.25	25.35	25.02	25.0731	2393	23.1356	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20210323	16.05	16.5	16.05	16.4999	13675	16.1259	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210323	72.82	74.59	69.9	70.04	894100	70.04	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20210323	12.34	12.355	12.24	12.28	51430	12.0044	down	down	correct
BIG.US	Big Lots Inc	20210323	70.14	71.9435	67.25	67.6	727911	66.4184	down	down	correct
BILL.US	Bill.com Holdings Inc	20210323	152.67	157.39	150.35	155.65	923300	155.65	up	up	correct
BIO.US	Bio	20210323	581.48	581.48	569.4204	571	115978	571	down	down	correct
BIP.US	PB	20210323	24.9893	25.0112	24.86	24.88	17261	24.2708	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20210323	69.16	70.12	68.685	70.09	208500	68.4368	up	up	correct
BIT.US	BlackRock Multi	20210323	17.93	18	17.91	17.99	74116	16.8432	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20210323	43.67	45.11	43.61	43.89	2271900	43.89	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20210323	44.94	45.34	44.195	44.37	3727790	43.5337	down	down	correct
BKD.US	Brookdale Senior Living Inc	20210323	5.96	6.05	5.7	5.77	1759052	5.77	down	down	correct
BKE.US	The Buckle Inc	20210323	40.54	40.8	39.04	39.08	587683	33.316	down	down	correct
BKH.US	Black Hills Corporation	20210323	65.11	65.73	64.7	65.03	405668	63.4075	down	down	correct
BKI.US	Black Knight Inc	20210323	75.01	75.87	74.87	74.96	1096298	74.96	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210323	17.75	17.75	17.6	17.7	18137	17.1169	down	down	correct
BKSY.US	WS	20210323	2.1	2.18	1.99	2.01	304352	2.01	down	down	correct
BKT.US	BlackRock Income Trust Inc	20210323	6.05	6.08	6.05	6.08	94316	5.7504	up	up	correct
BKU.US	BankUnited Inc	20210323	44.79	45.1	42.95	43.34	666822	42.6338	down	down	correct
BLD.US	TopBuild Corp	20210323	202.57	204.44	193.12	194.98	407600	194.98	down	down	correct
BLDR.US	Builders FirstSource Inc	20210323	44.345	44.4	42.11	42.28	3385172	42.28	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20210323	14.74	14.8496	14.71	14.79	33450	14.2667	up	up	correct
BLK.US	BlackRock Inc	20210323	729.78	729.78	714.17	716.57	556688	706.8763	down	down	correct
BLL.US	Ball Corporation	20210323	84.03	86.3083	83.81	85.33	3108616	84.8178	up	up	correct
BLUA.US	WS	20210323	9.69	9.69	9.57	9.57	32399	9.57	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20210323	16.32	16.38	16.32	16.35	62204	15.4375	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210323	15.46	15.59	14.97	15.01	153124	14.3428	down	up	incorrect
BMA.US	Banco Macro S.A	20210323	14.36	14.82	14.35	14.57	172624	14.57	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20210323	45.79	46.02	45.45	45.5	29142	43.7812	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210323	26.31	26.5	25.32	25.5	766100	24.2398	down	down	correct
BMI.US	Badger Meter Inc	20210323	94.51	95.99	93.04	93.75	217100	93.2259	down	down	correct
BML.US	PL	20210323	24.82	25	24.81	25	25769	24.2668	up	up	correct
BMO.US	Bank of Montreal	20210323	88.12	88.42	87.1	87.1	1473724	84.9287	down	down	correct
BMY.US	Bristol	20210323	63.38	63.53	62.59	62.62	11014520	61.1811	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20210323	8.56	8.66	8.12	8.13	588900	8.13	down	down	correct
BNL.US	Broadstone Net Lease Inc	20210323	18.1	18.29	17.9	18.01	957900	17.2082	down	down	correct
BNS.US	The Bank of Nova Scotia	20210323	62.37	62.7	61.945	62.01	1040729	59.9179	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20210323	15.05	15.1439	14.83	15.03	34325	14.4721	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210323	10	10.045	9.86	9.89	134400	9.89	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20210323	11.48	11.4889	11.38	11.46	125369	10.9413	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20210323	61.89	62.5	58.06	58.16	504331	58.16	down	down	correct
BORR.US	Borr Drilling Limited	20210323	2.14	2.2	2.04	2.08	3132050	2.08	down	down	correct
BOX.US	Box Inc	20210323	23.96	24.215	23.3	23.68	6954931	23.68	down	down	correct
BP.US	BP p.l.c	20210323	24.52	24.81	24.04	24.06	16836350	23.2055	down	down	correct
BPMP.US	BP Midstream Partners LP	20210323	12.5	12.53	12.28	12.33	247758	11.4323	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210323	4.2	4.32	4.02	4.06	315946	3.9661	down	down	correct
BQ.US	Boqii Holding Limited	20210323	5.8	5.95	5.37	5.42	432000	5.42	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20210323	147.9	149.11	146.535	147.27	461296	145.6766	down	down	correct
BRBR.US	BellRing Brands Inc	20210323	24.42	24.75	23.83	24.09	246700	24.09	down	down	correct
BRC.US	Brady Corporation	20210323	53.76	54.12	53.015	53.41	138228	52.7487	down	up	incorrect
BRFS.US	BRF S.A	20210323	4.63	4.69	4.42	4.48	4079002	4.48	down	down	correct
BRK.US	B	20210323	250.2	251.17	247.71	248.31	4622400	248.31	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20210323	10.45	10.512	10.36	10.39	595200	9.7041	down	down	correct
BRO.US	Brown & Brown Inc	20210323	45.28	45.96	45.23	45.62	977688	45.389	up	up	correct
BRSP.US	Brightspire Capital Inc	20210323	8.75	8.795	8.28	8.53	389900	8.0189	down	down	correct
BRT.US	BRT Apartments Corp	20210323	17.73	18.14	17.31	17.43	106243	16.809	down	down	correct
BRW.US	Voya Prime Rate Trust	20210323	4.62	4.65	4.62	4.64	168212	4.6221	up	up	correct
BRX.US	Brixmor Property Group Inc	20210323	20.03	20.26	19.54	19.72	2892000	19.1494	down	down	correct
BSA.US	BrightSphere Investment Group plc	20210323	25.33	25.33	25.07	25.07	13631	24.1383	down	down	correct
BSAC.US	Banco Santander	20210323	24.77	25.15	24.68	24.98	402713	24.0823	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20210323	6.9866	7.1569	6.8893	6.899	2594726	6.4541	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20210323	19.54	19.595	18.83	18.87	394051	18.8476	down	down	correct
BSM.US	Black Stone Minerals L.P	20210323	8.54	8.75	8.47	8.48	438127	7.9749	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210323	4.8	4.8	4.68	4.72	211705	4.5899	down	down	correct
BSN.US	WS	20210323	9.8	9.83	9.66	9.75	37765	9.75	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20210323	54.19	54.2	53.6	53.75	57583	50.3985	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210323	34.39	34.59	33.88	33.94	348100	31.6223	down	down	correct
BSX.US	PA	20210323	107.19	107.23	104.71	104.81	7416	103.5397	down	up	incorrect
BTA.US	BlackRock Long	20210323	12.4	12.43	12.35	12.4	41128	11.9788
BTCM.US	BIT Mining Limited	20210323	22.51	23.4814	20.8001	21.22	482721	21.22	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20210323	40.13	40.36	39.58	39.75	3147107	36.7447	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20210323	37.13	37.2699	36.14	36.37	53054	34.9993	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210323	25.21	25.32	25.1	25.17	38595	24.6305	down	down	correct
BTU.US	Peabody Energy Corporation	20210323	3.16	3.175	2.87	2.93	6406144	2.93	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20210323	14.32	14.5	14.32	14.45	291263	13.6778	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210323	24.14	24.49	24.0705	24.16	45978	23.167	up	up	correct
BUR.US	Burford Capital Limited	20210323	8.49	8.49	8.23	8.29	250647	8.1571	down	down	correct
BURL.US	Burlington Stores Inc	20210323	299.15	302.05	293.64	294.43	978100	294.43	down	down	correct
BV.US	BrightView Holdings Inc	20210323	16.51	17.02	16.07	16.26	363000	16.26	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210323	19.61	19.95	19.31	19.61	55900	19.61
BVN.US	Compañía de Minas Buenaventura S.A.A	20210323	10.77	10.9	10.45	10.45	882256	10.45	down	down	correct
BWA.US	BorgWarner Inc	20210323	47.23	47.23	44.13	44.3	3513862	43.812	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210323	12.13	12.14	12.06	12.07	42302	11.3753	down	down	correct
BWSN.US	BWSN	20210323	25.779	25.88	25.54	25.66	74400	24.2503	down	down	correct
BWXT.US	BWX Technologies Inc	20210323	64.23	64.72	63.01	63.34	315300	62.64	down	down	correct
BX.US	The Blackstone Group Inc	20210323	73.51	74.12	72.77	73.19	1494336	71.5207	down	down	correct
BXC.US	BlueLinx Holdings Inc	20210323	40.2	40.92	36.99	37.36	180500	37.36	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20210323	31.02	31.29	30.61	30.8	855284	28.483	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20210323	13.32	13.32	13.23	13.25	124105	12.6778	down	up	incorrect
BXP.US	Boston Properties Inc	20210323	102.27	103.44	101.47	102.25	1016882	98.7121	down	down	correct
BXS.US	PA	20210323	26.24	26.3	25.85	26.17	9946	25.508	down	up	incorrect
BY.US	Byline Bancorp Inc	20210323	20.59	20.59	19.875	19.95	84976	19.7633	down	down	correct
BYD.US	Boyd Gaming Corporation	20210323	60.27	61.05	58.14	58.78	1240702	58.78	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20210323	14.76	14.86	14.76	14.85	107969	14.3626	up	up	correct
BZH.US	Beazer Homes USA Inc	20210323	20.05	20.3474	19.27	19.36	430752	19.36	down	down	correct
C.US	PN	20210323	27.01	27.1021	26.88	26.93	131371	26.93	down	down	correct
CAAP.US	Corporación América Airports S.A	20210323	4.48	4.56	4.31	4.37	253400	4.37	down	down	correct
CABO.US	Cable One Inc	20210323	1815.71	1860.86	1805.51	1810.26	61015	1802.6473	down	down	correct
CACI.US	CACI International Inc	20210323	250.87	252.94	246.05	246.05	360713	246.05	down	down	correct
CAE.US	CAE Inc	20210323	27.65	27.82	27.04	27.14	521752	27.14	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210323	22.26	22.336	22.2101	22.24	22662	20.8628	down	down	correct
CAG.US	Conagra Brands Inc	20210323	38.44	38.48	37.895	38	3563103	37.0093	down	down	correct
CAH.US	Cardinal Health Inc	20210323	59.02	59.19	57.55	57.7	1900540	56.2203	down	up	incorrect
CAI.US	PB	20210323	26.6345	26.7449	26.6345	26.7449	2278	25.6724	up	up	correct
CAJ.US	Canon Inc	20210323	22.4	22.45	22.09	22.12	313595	21.7353	down	down	correct
CAL.US	Caleres Inc	20210323	20.64	21.14	18.7	18.89	1376161	18.6514	down	down	correct
CALX.US	Calix Inc	20210323	46	46.8365	40.82	40.9	1137870	40.9	down	down	correct
CANG.US	Cango Inc	20210323	8.73	8.82	8.27	8.48	1108700	8.48	down	down	correct
CAPL.US	CrossAmerica Partners LP	20210323	18.9	19.15	18.5	18.8	68270	17.4685	down	up	incorrect
CARR.US	Carrier Global Corporation	20210323	40.92	41.49	40.055	40.29	11248461	39.8704	down	down	correct
CARS.US	Cars.com Inc	20210323	14.15	14.35	13.28	13.39	446600	13.39	down	down	correct
CAT.US	Caterpillar Inc	20210323	222.06	225.24	216.65	218.25	4017585	216.1081	down	up	incorrect
CATO.US	The Cato Corporation	20210323	11.55	11.55	11.2	11.41	245352	11.0946	down	down	correct
CB.US	Chubb Limited	20210323	156.39	159.38	156.08	157.38	3291895	155.2995	up	up	correct
CBAH.US	WS	20210323	9.99	9.99	9.71	9.71	74991	9.71	down	down	correct
CBB.US	P	20210323	1.21	1.21	1.21	1.21	1600	1.21
CBD.US	Companhia Brasileira de Distribuição	20210323	5.24	5.46	5.2255	5.32	2994059	5.0297	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210323	10.16	10.25	10.15	10.15	23139	9.3867	down	down	correct
CBL.US	PE	20210323	0.615	0.625	0.595	0.595	132602	0.595	down	up	incorrect
CBRE.US	CBRE Group Inc	20210323	75.58	76.18	74.61	74.98	2209530	74.98	down	down	correct
CBT.US	Cabot Corporation	20210323	51.82	52.285	49.46	49.9	306480	48.9959	down	down	correct
CBU.US	Community Bank System Inc	20210323	76.24	76.99	75.11	75.35	235185	74.0424	down	down	correct
CBX.US	NYSE LISTED TEST	20210323	10.5	10.75	9.75	10	7240595	10	down	down	correct
CBZ.US	CBIZ Inc	20210323	31.69	31.93	31.27	31.38	145500	31.38	down	down	correct
CC.US	The Chemours Company	20210323	26.57	26.8	24.62	25.03	2198905	24.4674	down	down	correct
CCAC.US	WS	20210323	10.24	10.3262	10.07	10.09	620711	10.09	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20210323	167.91	170.16	166.68	168.69	2269302	165.1641	up	up	correct
CCJ.US	Cameco Corporation	20210323	17.44	17.4999	16.615	16.77	7494132	16.7265	down	down	correct
CCK.US	Crown Holdings Inc	20210323	97.57	99.65	95.855	96.57	1292373	96.0224	down	down	correct
CCL.US	Carnival Corporation & plc	20210323	27	27.34	25.18	25.33	51242191	25.33	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20210323	3.6	4.7	3.5038	4.04	415774	4.04	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20210323	2.05	2.06	1.92	1.96	2546300	1.96	down	down	correct
CCS.US	Century Communities Inc	20210323	60.57	61.55	57.716	58.07	394817	57.7205	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20210323	18.66	18.68	18.35	18.42	294329	16.4675	down	down	correct
CCV.US	UN	20210323	10.65	10.6775	10.34	10.43	222908	10.43	down	down	correct
CCX.US	WS	20210323	3.97	4.01	3.74	3.86	1643007	3.86	down	down	correct
CCZ.US	Comcast Holdings Corp	20210323	60.99	60.99	60	60	517	58.9375	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20210323	83.89	85.17	83.15	83.78	667900	83.78	down	down	correct
CDE.US	Coeur Mining Inc	20210323	9.48	9.57	9.085	9.17	4285887	9.17	down	down	correct
CDR.US	PC	20210323	22.6	22.84	22.6	22.84	7595	21.7656	up	up	correct
CE.US	Celanese Corporation	20210323	145.63	147.25	140.56	141.47	998200	139.6261	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20210323	24.5	24.5	24.22	24.23	13087	24.23	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210323	24.26	24.26	24.0389	24.07	5044	23.226	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20210323	9.85	10.1	9.41	9.5	428400	9.5	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20210323	3.16	3.16	2.72	2.8	131000	2.8	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210323	22.88	23.13	22.13	22.13	54200	20.9981	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210323	10.72	10.88	10.71	10.71	7235	10.1926	down	down	correct
CEPU.US	Central Puerto S.A	20210323	2.17	2.2	2.12	2.12	153800	2.12	down	down	correct
CEQP.US	P	20210323	8.25	8.3	8.17	8.205	449319	7.677	down	up	incorrect
CF.US	CF Industries Holdings Inc	20210323	46	46.4	44.39	44.79	2988927	44.0558	down	down	correct
CFG.US	PE	20210323	26.11	26.15	26.05	26.15	21272	25.2407	up	up	correct
CFX.US	Colfax Corporation	20210323	45.09	45.98	43.86	44.09	1763170	44.09	down	down	correct
CFXA.US	Colfax Corporation	20210323	181.88	181.88	181.78	181.78	16500	177.623	down	down	correct
CGA.US	China Green Agriculture Inc	20210323	5.1	5.1	4.85	4.85	27500	4.85	down	down	correct
CGAU.US	Centerra Gold Inc	20210323	9.42	9.42	8.63	8.73	21600	8.5628	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20210323	45.66	46.86	45.49	46.48	126919	45.2117	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20210323	84.98	86.04	83.99	85.71	1508239	84.9685	up	down	incorrect
CHE.US	Chemed Corporation	20210323	458.35	466.385	452.0011	463.19	102535	462.171	up	down	incorrect
CHGG.US	Chegg Inc	20210323	92.39	93.14	90.26	91.06	1263369	91.06	down	down	correct
CHH.US	Choice Hotels International Inc	20210323	106.03	106.66	103.15	103.78	181662	103.4027	down	down	correct
CHK.US	PD	20210323	42.28	42.72	41.04	41.7	446999	41.7	down	down	correct
CHMI.US	PB	20210323	25	25.13	24.94	24.94	7791	23.003	down	down	correct
CHN.US	The China Fund Inc	20210323	29	29.0868	28.7	28.85	11182	20.8297	down	down	correct
CHPT.US	WS	20210323	24.7	24.78	22.61	22.93	4560098	22.93	down	down	correct
CHRA.US	Charah Solutions Inc	20210323	4.03	4.03	3.88	3.93	37500	3.93	down	down	correct
CHS.US	Chico's FAS Inc	20210323	3.57	3.57	3.19	3.21	1803500	3.21	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20210323	38.97	39.05	38.76	38.78	82670	37.35	down	down	correct
CHWY.US	Chewy Inc	20210323	84.33	87.72	83.95	84.69	3453500	84.69	up	up	correct
CI.US	Cigna Corporation	20210323	242.6	244.133	237.4	238.44	1559307	235.2166	down	down	correct
CIA.US	Citizens Inc	20210323	6.06	6.29	6.05	6.08	154430	6.08	up	up	correct
CIB.US	Bancolombia S.A	20210323	32.93	33.48	32.86	32.92	161288	32.6475	down	down	correct
CIEN.US	Ciena Corporation	20210323	55.7	55.79	53.47	53.94	1289076	53.94	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20210323	2.5	2.53	2.5	2.5199	34115	2.4288	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20210323	2.2	2.235	2.17	2.17	4320707	1.9876	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210323	19.11	19.13	18.91	18.91	94966	18.1635	down	down	correct
CIM.US	PD	20210323	24.2699	24.335	24.2101	24.23	49476	22.8196	down	up	incorrect
CINR.US	Ciner Resources LP	20210323	13.645	13.71	13.5	13.5	7866	13.2559	down	up	incorrect
CIO.US	PA	20210323	25.4814	25.784	25.46	25.6501	600	24.446	up	up	correct
CIR.US	CIRCOR International Inc	20210323	33.5	33.805	32.43	33.31	170563	33.31	down	down	correct
CIT.US	PB	20210323	26.0022	26.22	26.0022	26.19	9178	25.1612	up	up	correct
CIXX.US	CI Financial Corp	20210323	14.98	14.98	14.74	14.77	94000	14.3163	down	down	correct
CL.US	Colgate	20210323	76.2	78.32	75.82	77.75	6060898	76.4376	up	up	correct
CLB.US	Core Laboratories N.V	20210323	31.13	31.77	28.775	29.03	569035	29.0001	down	up	incorrect
CLF.US	Cleveland	20210323	15.51	15.88	14.6	14.71	15185380	14.71	down	down	correct
CLH.US	Clean Harbors Inc	20210323	84.02	84.27	81.97	82.37	430437	82.37	down	down	correct
CLI.US	Mack	20210323	15.24	15.56	15	15.11	402515	15.11	down	up	incorrect
CLIM.US	WS	20210323	9.94	10	9.69	9.75	24537	9.75	down	down	correct
CLPR.US	Clipper Realty Inc	20210323	7.91	8.05	7.787	7.85	94530	7.4938	down	down	correct
CLR.US	Continental Resources Inc	20210323	24.71	25.89	24.4001	24.98	2055340	24.6757	up	up	correct
CLS.US	Celestica Inc	20210323	8.56	8.56	8.1	8.24	907546	8.24	down	down	correct
CLW.US	Clearwater Paper Corporation	20210323	37.26	37.77	35.86	36.24	119009	36.24	down	up	incorrect
CLX.US	The Clorox Company	20210323	190	194.59	188.74	192.76	1312052	189.0694	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20210323	100.22	100.64	99.45	99.62	506862	96.5053	down	down	correct
CMA.US	Comerica Incorporated	20210323	67.17	68.18	66.39	66.84	1714263	65.0726	down	down	correct
CMC.US	Commercial Metals Company	20210323	27.53	28.15	26.98	27.17	1324604	26.8447	down	down	correct
CMCM.US	Cheetah Mobile Inc	20210323	2.58	2.58	2.12	2.18	3071200	2.18	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20210323	1444.51	1475	1444.51	1451.29	238371	1451.29	up	up	correct
CMI.US	Cummins Inc	20210323	259.26	262.47	254.64	255.5	1347171	251.0122	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20210323	6.46	6.49	6.29	6.34	1425550	5.9656	down	down	correct
CMP.US	Compass Minerals International Inc	20210323	64.03	64.31	61.5	62.28	357067	60.7812	down	up	incorrect
CMRE.US	PE	20210323	26.63	26.84	26.63	26.79	8221	25.2099	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210323	26.2302	26.378	26.17	26.26	4389	25.2445	up	up	correct
CMSC.US	CMS Energy Corp	20210323	27.665	27.7486	27.631	27.7106	2653	26.2516	up	up	correct
CMSD.US	CMS Energy Corp	20210323	27.06	27.25	27.02	27.15	32600	26.067	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20210323	4.39	4.41	4.35	4.38	82402	4.2405	down	down	correct
CNA.US	CNA Financial Corporation	20210323	44.64	45.06	44.2	44.68	273950	43.5781	up	down	incorrect
CNC.US	Centene Corporation	20210323	64.81	64.87	63.75	64.06	2213860	64.06	down	down	correct
CND.US	WT	20210323	0.95	1.1	0.95	0.95	38534	0.95
CNF.US	CNFinance Holdings Limited	20210323	4	4.02	3.86	3.95	28200	3.95	down	up	incorrect
CNHI.US	CNH Industrial N.V	20210323	15.24	15.34	14.8	14.85	2818149	14.7269	down	down	correct
CNI.US	Canadian National Railway Company	20210323	112.94	114.72	112.69	113.86	1237852	112.1364	up	up	correct
CNK.US	Cinemark Holdings Inc	20210323	21.98	22.2	20.56	20.72	4810578	20.72	down	down	correct
CNMD.US	CONMED Corporation	20210323	124.31	125.6	120.74	122.18	258055	121.6248	down	down	correct
CNNE.US	Cannae Holdings Inc	20210323	39.26	40.12	39.242	39.43	532000	39.43	up	down	incorrect
CNO.US	PA	20210323	24.79	24.79	24.645	24.67	4095	23.7859	down	down	correct
CNP.US	CenterPoint Energy Inc	20210323	21.9	22.13	21.7	21.88	4970941	21.4716	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20210323	28.81	29.215	28.5	28.9	6019849	27.7695	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20210323	13.15	13.35	12.05	12.17	1436491	12.17	down	down	correct
CNS.US	Cohen & Steers Inc	20210323	65.5	65.855	64.16	64.47	168665	62.6641	down	up	incorrect
CNX.US	CNX Resources Corporation	20210323	14.23	14.34	13.68	13.79	3835200	13.79	down	down	correct
CO.US	Global Cord Blood Corporation	20210323	4.64	4.76	4.59	4.69	202829	4.69	up	up	correct
CODI.US	PC	20210323	25.4497	25.49	25.33	25.49	3681	24.0894	up	up	correct
COE.US	China Online Education Group	20210323	21.788	21.788	20.51	20.65	23200	20.65	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20210323	17.73	18.27	17.645	17.96	5565496	17.7267	up	up	correct
COLD.US	Americold Realty Trust	20210323	37.1	37.875	37.02	37.42	2087398	36.4779	up	up	correct
COO.US	The Cooper Companies Inc	20210323	387.26	389.84	382.13	383.34	303367	383.312	down	down	correct
COP.US	ConocoPhillips	20210323	51.12	52.78	50.53	51.71	11853790	50.6173	up	up	correct
COR.US	CoreSite Realty Corporation	20210323	118.32	119.76	116.9544	119.57	377599	115.347	up	up	correct
CORR.US	PA	20210323	21.57	21.57	21.315	21.41	6682	20.1987	down	down	correct
COTY.US	Coty Inc	20210323	8.56	8.575	8.205	8.28	9058986	8.28	down	down	correct
CP.US	Canadian Pacific Railway Limited	20210323	357.5	362.924	352.42	353.99	9357400	69.6111	down	down	correct
CPA.US	Copa Holdings S.A	20210323	84.62	85.54	81.8	82.08	579867	82.08	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20210323	8.1	8.34	7.9	8.34	4388	7.1971	up	up	correct
CPB.US	Campbell Soup Company	20210323	51.24	51.33	50.48	50.63	1670916	49.4144	down	down	correct
CPE.US	Callon Petroleum Company	20210323	32.5	34.8	30	33.16	3300980	33.16	up	up	correct
CPF.US	Central Pacific Financial Corp	20210323	25.93	26.12	25.49	25.75	331472	25.0588	down	down	correct
CPG.US	Crescent Point Energy Corp	20210323	4.03	4.065	3.89	3.91	7008722	3.8881	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20210323	113.73	117.85	112.7	115.9	35594	114.6017	up	up	correct
CPLG.US	CorePoint Lodging Inc	20210323	8.77	9.03	8.61	8.62	190300	8.62	down	down	correct
CPNG.US	Coupang Inc	20210323	44.67	47.14	44.65	46	8656800	46	up	up	correct
CPRI.US	Capri Holdings Limited	20210323	52.65	53.02	48.95	49.43	3446600	49.43	down	down	correct
CPS.US	Cooper	20210323	36.86	37.52	34.53	34.59	87393	34.59	down	down	correct
CPSR.US	WS	20210323	9.85	9.89	9.75	9.85	50585	9.85
CPT.US	Camden Property Trust	20210323	107.79	109.84	107.1	108.91	494714	106.3188	up	up	correct
CR.US	Crane Co	20210323	91.34	92.42	89.125	89.63	368145	88.4774	down	down	correct
CRC.US	California Resources Corp	20210323	24.01	24.05	22.93	22.96	282730	22.8625	down	down	correct
CRD.US	B	20210323	9.8	9.8	9.39	9.39	4570	9.204	down	down	correct
CRH.US	CRH plc	20210323	45.11	45.23	43.78	43.89	447021	43.6937	down	down	correct
CRHC.US	WS	20210323	10.09	10.11	9.84	9.85	1424231	9.85	down	down	correct
CRI.US	Carter's Inc	20210323	87.7	89.26	84.28	84.8	771598	83.6687	down	down	correct
CRK.US	Comstock Resources Inc	20210323	5.5	5.51	5.28	5.36	2874600	5.36	down	down	correct
CRL.US	Charles River Laboratories International Inc	20210323	288.18	289.91	279.93	280.31	294549	280.31	down	down	correct
CRM.US	salesforce.com inc	20210323	214.76	217.43	214.33	215	4578046	215	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20210323	39.79	40.67	37.6	38.21	520990	37.5499	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20210323	8.92	8.9923	8.75	8.89	31937	8.1905	down	down	correct
CRY.US	CryoLife Inc	20210323	22.9	23.23	22.47	22.47	123156	22.47	down	down	correct
CS.US	Credit Suisse Group AG	20210323	13.07	13.13	12.855	12.89	2974396	12.7588	down	down	correct
CSAN.US	W	20210323	91.8	93.52	91.11	92.18	1790100	91.3561	up	up	correct
CSL.US	Carlisle Companies Incorporated	20210323	154.9	156.975	152.44	153.29	331158	152.1349	down	up	incorrect
CSLT.US	Castlight Health Inc	20210323	1.81	1.81	1.67	1.68	845700	1.68	down	up	incorrect
CSPR.US	Casper Sleep Inc	20210323	8.3	8.37	8.07	8.14	299500	8.14	down	down	correct
CSR.US	PC	20210323	25.8	25.98	25.79	25.83	3026	25.0314	up	up	correct
CSTA.US	WS	20210323	9.7	9.8	9.69	9.8	19827	9.8	up	down	incorrect
CSTM.US	Constellium SE	20210323	15.52	15.7	14.71	14.87	1530100	14.87	down	down	correct
CSU.US	Capital Senior Living Corporation	20210323	36.9304	38.7704	35.0854	36.0704	25477	33.8685	down	down	correct
CSV.US	Carriage Services Inc	20210323	36.24	36.52	35.27	35.38	111473	35.111	down	down	correct
CTA.US	PB	20210323	106.53	106.53	104.42	104.42	453	101.3403	down	down	correct
CTAC.US	WS	20210323	3.72	3.73	3.66	3.71	8484	3.71	down	down	correct
CTBB.US	Qwest Corp. NT	20210323	25.51	25.57	25.4919	25.51	36484	24.3042
CTDD.US	Qwest Corp. 6.75% NT 57	20210323	26.15	26.2399	26.0462	26.155	43420	24.9232	up	up	correct
CTK.US	CooTek (Cayman) Inc	20210323	3.09	3.1	2.86	2.91	355800	2.91	down	down	correct
CTLT.US	Catalent Inc	20210323	109.46	112.045	106.78	107.4	2301333	107.4	down	down	correct
CTOS.US	Custom Truck One Source Inc	20210323	9	9.15	8.64	8.84	199716	8.84	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210323	19.88	19.88	19.01	19.17	25685	18.1863	down	down	correct
CTRA.US	Coterra Energy Inc	20210323	17.73	18.27	17.65	17.96	5565400	17.0644	up	down	incorrect
CTS.US	CTS Corporation	20210323	31.74	31.81	30.1	30.19	325118	30.0863	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20210323	10.49	10.62	10.11	10.21	192251	9.8864	down	down	correct
CTVA.US	Corteva Inc	20210323	46.69	47	45.57	45.85	4287200	45.4448	down	down	correct
CTZ.US	Qwest Corp. NT	20210323	1.04	1.04	1.01	1.01	10200	1.01	down	down	correct
CUBB.US	Customers Bancorp Inc	20210323	25.468	25.468	25.468	25.468	400	24.534
CUBE.US	CubeSmart	20210323	37.14	37.93	37.04	37.7	903343	36.8419	up	up	correct
CUBI.US	PF	20210323	25.205	25.205	25.205	25.205	640	24.1056
CUK.US	Carnival Corporation & plc	20210323	22.51	22.74	21.26	21.4	2198375	21.4	down	down	correct
CULP.US	Culp Inc	20210323	15.75	15.75	15.05	15.19	24014	14.8455	down	down	correct
CURO.US	CURO Group Holdings Corp	20210323	14.38	14.88	14.09	14.24	258530	13.9494	down	down	correct
CUZ.US	Cousins Properties Incorporated	20210323	34.64	35.02	34.035	34.22	774651	33.3641	down	down	correct
CVA.US	Covanta Holding Corporation	20210323	13.76	13.845	13.4	13.5	985164	13.3061	down	up	incorrect
CVE.US	WS	20210323	9.52	9.585	9.28	9.37	5610603	9.37	down	down	correct
CVEO.US	Civeo Corporation	20210323	15.58	15.58	14.88	14.98	62906	14.98	down	down	correct
CVI.US	CVR Energy Inc	20210323	16.2242	16.5724	15.8285	15.9235	402759	13.8634	down	down	correct
CVNA.US	Carvana Co	20210323	272.24	283.99	272.05	274.17	1515300	274.17	up	up	correct
CVS.US	CVS Health Corporation	20210323	73.11	73.44	71.8	71.9	7192349	70.5911	down	up	incorrect
CVX.US	Chevron Corporation	20210323	101.45	104.3	100.69	101.97	14781720	98.2611	up	up	correct
CW.US	Curtiss	20210323	115.8	116.6	112.76	113.31	212881	112.67	down	down	correct
CWEN.US	Clearway Energy Inc	20210323	26.46	26.62	26.23	26.33	916546	25.5087	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20210323	25	25.28	24.88	25.03	147872	24.1946	up	up	correct
CWH.US	Camping World Holdings Inc	20210323	39.11	39.6	37.25	37.78	1478459	36.3935	down	down	correct
CWK.US	Cushman & Wakefield plc	20210323	16.32	16.68	16.04	16.12	2972300	16.12	down	up	incorrect
CWT.US	California Water Service Group	20210323	53.1	55.25	53.02	54.92	233268	54.3105	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20210323	6.6	6.69	6.32	6.38	7945917	6.38	down	down	correct
CXE.US	MFS High Income Municipal Trust	20210323	4.99	5.02	4.93	5.01	93332	4.8429	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20210323	9.69	9.69	9.67	9.6876	5924	9.3276	down	down	correct
CXP.US	Columbia Property Trust Inc	20210323	16.7	17.07	16.52	17	2297538	14.7195	up	up	correct
CXW.US	CoreCivic Inc	20210323	8.87	8.92	8.35	8.48	2060900	8.48	down	down	correct
CYD.US	China Yuchai International Limited	20210323	15.18	15.4043	15.18	15.34	43760	13.9782	up	down	incorrect
CYH.US	Community Health Systems Inc	20210323	12.05	12.68	11.4	11.52	2682508	11.52	down	down	correct
D.US	Dominion Energy Inc	20210323	73.61	74.54	73.35	74.18	3245826	72.3324	up	up	correct
DAC.US	Danaos Corporation	20210323	53.06	53.484	47.06	47.47	915426	46.4362	down	down	correct
DAL.US	Delta Air Lines Inc	20210323	47.02	47.83	45.45	45.64	13616820	45.64	down	down	correct
DAN.US	Dana Incorporated	20210323	23.84	24.2913	23	23.28	1509005	22.9961	down	up	incorrect
DAO.US	Youdao Inc	20210323	31.45	31.45	30.12	30.34	356200	30.34	down	down	correct
DAR.US	Darling Ingredients Inc	20210323	70.22	71.5	68.18	68.92	1359985	68.92	down	down	correct
DASH.US	DoorDash Inc	20210323	136.2	139.9	131.35	131.76	1886600	131.76	down	down	correct
DAVA.US	Endava plc	20210323	86.31	86.81	85.49	85.81	114900	85.81	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20210323	12.46	12.49	12.2701	12.29	3240033	12.29	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20210323	13.48	13.74	13.33	13.62	914302	13.62	up	up	correct
DBI.US	Designer Brands Inc	20210323	15.4	15.74	14.95	15.38	1759497	15.38	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20210323	19.94	20	19.87	19.96	28420	18.9258	up	up	correct
DBRG.US	PJ	20210323	24.94	25.0384	24.9127	24.975	4655	24.1193	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210323	9.272	9.31	9.27	9.29	22256	8.8598	up	up	correct
DCI.US	Donaldson Company Inc	20210323	58.83	59.145	56.93	57.27	462592	56.662	down	down	correct
DCM.US	NTT DOCOMO INC	20210323	17000	17600	16850	17400	372730	17400	up	up	correct
DCO.US	Ducommun Incorporated	20210323	55.5	56.57	52.65	53.24	55600	53.24	down	down	correct
DCP.US	PC	20210323	23.82	23.919	23.73	23.77	12845	21.9322	down	down	correct
DCUE.US	Dominion Energy Inc	20210323	96.7	97.66	96.7	97.56	53600	92.3851	up	up	correct
DD.US	DuPont de Nemours Inc	20210323	76.7	76.99	75.08	75.32	3813846	74.4549	down	down	correct
DDD.US	3D Systems Corporation	20210323	29.08	29.57	25.97	26.22	4366400	26.22	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210323	10	10.01	9.96	9.98	16414	9.2074	down	down	correct
DDS.US	Dillard's Inc	20210323	89.61	92.67	87.06	89.24	284120	85.3431	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210323	25.8	25.95	25.74	25.83	8809	24.4964	up	up	correct
DE.US	Deere & Company	20210323	367.27	371.53	355.9	357.49	2911237	353.566	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20210323	21.12	21.34	20.895	21	900659	20.2314	down	down	correct
DECK.US	Deckers Outdoor Corporation	20210323	331.28	336.335	314.33	318.63	372800	318.63	down	down	correct
DEI.US	Douglas Emmett Inc	20210323	32.09	32.47	31.51	31.67	1416067	30.6177	down	down	correct
DELL.US	Dell Technologies Inc	20210323	87.08	87.945	84.805	85.75	2661326	43.4617	down	down	correct
DEN.US	Denbury Inc	20210323	42.1	43.47	41.22	41.26	682900	41.26	down	down	correct
DEO.US	Diageo plc	20210323	165.76	166.67	165.34	165.66	409081	163.5335	down	down	correct
DESP.US	Despegar.com Corp	20210323	14.95	15.01	14.21	14.31	647400	14.31	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210323	9.77	9.77	9.67	9.67	13510	9.1563	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20210323	27.11	27.84	26.44	26.44	215100	26.44	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210323	29.95	30.0424	29.88	29.99	28198	28.5268	up	down	incorrect
DFS.US	Discover Financial Services	20210323	93.77	94.61	89.83	91.98	5601278	90.887	down	down	correct
DG.US	Dollar General Corporation	20210323	193.74	200.34	193.5633	197.09	3869707	195.9182	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20210323	126.41	127.485	124.99	125.21	981401	123.4973	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210323	3.04	3.095	3.035	3.09	1462449	2.915	up	down	incorrect
DHI.US	D.R. Horton Inc	20210323	84.73	85.49	82.75	83.44	2470550	82.9178	down	down	correct
DHR.US	PB	20210323	1300.36	1300.37	1293.19	1293.19	1240	1260.1184	down	down	correct
DHT.US	DHT Holdings Inc	20210323	6.27	6.285	5.94	6.03	3475205	5.9485	down	up	incorrect
DHX.US	DHI Group Inc	20210323	2.87	3.07	2.87	2.99	148100	2.99	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210323	16.02	16.04	15.92	15.95	75577	15.2112	down	down	correct
DIN.US	Dine Brands Global Inc	20210323	88.47	90.15	84.02	84.38	717822	83.9134	down	down	correct
DIS.US	The Walt Disney Company	20210323	191.59	192.335	187.97	188.73	10701240	188.73	down	down	correct
DK.US	Delek US Holdings Inc	20210323	21.32	22.28	21.23	21.54	1040945	21.54	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20210323	36.65	36.75	35.3	35.3	37717	33.0978	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20210323	78.11	79.3	74.78	75.32	1405003	71.6858	down	down	correct
DLB.US	Dolby Laboratories Inc	20210323	99.36	99.68	96.88	97.55	408300	96.8191	down	down	correct
DLNG.US	PB	20210323	21.75	21.8586	21.7258	21.7258	9681	20.3423	down	down	correct
DLR.US	PL	20210323	26.38	26.66	26.38	26.41	23911	25.4828	up	up	correct
DLX.US	Deluxe Corporation	20210323	40.13	40.8	38.94	39.12	262831	38.2409	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210323	18.95	18.99	18.76	18.87	150600	17.8811	down	down	correct
DM.US	Desktop Metal Inc	20210323	19.67	19.85	17.55	17.93	5550563	17.93	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210323	13.98	14.02	13.91	14.02	32596	13.5837	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210323	14.61	14.7	14.56	14.62	28189	13.7035	up	up	correct
DMS.US	Digital Media Solutions Inc	20210323	14.08	14.34	13.17	13.55	241600	13.55	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20210323	24.22	24.62	23.66	23.99	3613754	23.99	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20210323	2.367	2.367	2.367	2.367	0	2.367
DNMR.US	WS	20210323	41	44.6697	40.05	44.26	3319529	44.26	up	down	incorrect
DNOW.US	NOW Inc	20210323	10.25	10.37	9.905	9.98	610361	9.98	down	down	correct
DNP.US	DNP Select Income Fund Inc	20210323	9.83	9.88	9.79	9.8	812390	9.2173	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20210323	9.79	9.79	9.79	9.79	6191	9.79
DOC.US	Physicians Realty Trust	20210323	18.14	18.3	17.92	18.03	2579574	17.3479	down	down	correct
DOOR.US	Masonite International Corporation	20210323	115.93	117.625	111.49	112.18	164735	112.18	down	down	correct
DOV.US	Dover Corporation	20210323	135.33	136.53	133.01	133.62	938355	132.4066	down	down	correct
DOW.US	Dow Inc	20210323	62.67	62.6882	60.4	60.75	5523475	58.7718	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210323	13.3	13.5	13.3	13.5	82198	12.5589	up	up	correct
DPZ.US	Domino's Pizza Inc	20210323	369.71	374.94	367.68	374.42	608518	372.3034	up	up	correct
DQ.US	Daqo New Energy Corp	20210323	80.9	82.86	73.51	74.44	2508350	74.44	down	down	correct
DRD.US	DRDGOLD Limited	20210323	9.55	9.55	9.27	9.34	171694	9.0469	down	down	correct
DRE.US	Duke Realty Corporation	20210323	41.75	42.32	41.5	41.93	2207132	41.2788	up	up	correct
DRH.US	PA	20210323	27.05	27.18	27.01	27.12	2706	26.1419	up	up	correct
DRI.US	Darden Restaurants Inc	20210323	135.45	138.18	135	136.75	2797490	133.9762	up	up	correct
DRQ.US	Dril	20210323	34.15	34.255	32.56	32.69	260790	32.69	down	down	correct
DS.US	PD	20210323	23.3	23.56	23.26	23.26	5004	21.371	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20210323	17.88	18	17.88	17.97	327254	16.582	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210323	7.76	7.78	7.74	7.78	92040	7.5287	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20210323	10.97	10.97	10.9	10.92	143589	10.3606	down	up	incorrect
DSX.US	PB	20210323	26.1	26.2	25.9995	26.2	4287	25.1085	up	down	incorrect
DT.US	Dynatrace Inc	20210323	51.86	52.22	50.46	50.6	1906600	50.6	down	down	correct
DTB.US	DTB	20210323	25.11	25.25	24.95	25	52300	24.2175	down	down	correct
DTE.US	DTE Energy Company	20210323	127.54	129.435	127.24	128.78	742438	107.9532	up	up	correct
DTF.US	DTF Tax	20210323	14.21	14.295	14.21	14.295	1399	13.8105	up	down	incorrect
DTLA.US	P	20210323	15.49	15.625	13.67	14.341	19113	14.341	down	down	correct
DTP.US	DTE Energy Co	20210323	48.76	49	48.62	48.86	76000	46.6519	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210323	26.09	26.191	26.0317	26.16	25825	25.1836	up	up	correct
DTY.US	DTE Energy Company	20210323	25.82	25.89	25.81	25.89	7574	24.7743	up	up	correct
DUK.US	PA	20210323	27.77	27.99	27.63	27.85	119619	26.7963	up	up	correct
DUKB.US	Duke Energy Corp	20210323	26.87	26.87	26.7	26.82	35704	25.7936	down	down	correct
DVA.US	DaVita Inc	20210323	110.05	110.32	106.885	107.02	627253	107.02	down	down	correct
DVD.US	Dover Motorsports Inc	20210323	2.13	2.13	2.01	2.0413	61614	1.9687	down	up	incorrect
DVN.US	Devon Energy Corporation	20210323	21.7	22.44	21.45	21.74	13197930	20.9358	up	up	correct
DWIN.US	WS	20210323	9.75	9.765	9.67	9.7	89675	9.7	down	down	correct
DX.US	PC	20210323	25.17	25.241	25.05	25.12	11112	23.882	down	down	correct
DXC.US	DXC Technology Company	20210323	27.59	27.69	26.185	26.46	3038720	26.46	down	down	correct
DY.US	Dycom Industries Inc	20210323	90.35	91.87	85.56	86.39	458206	86.39	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210323	18.73	18.85	18.632	18.84	11100	17.8351	up	up	correct
E.US	Eni S.p.A	20210323	23.77	23.88	23.37	23.48	306575	22.0188	down	down	correct
EAF.US	GrafTech International Ltd	20210323	11.44	11.53	11.17	11.26	2955242	11.2323	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210323	25.37	25.42	25.36	25.38	13804	25.38	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20210323	12.85	12.8566	12.5	12.5	71455	11.3123	down	up	incorrect
EAT.US	Brinker International Inc	20210323	69.23	71.03	67.33	67.74	1337201	67.74	down	down	correct
EB.US	Eventbrite Inc	20210323	23.65	24.1	22.09	22.31	1189261	22.31	down	down	correct
EBF.US	Ennis Inc	20210323	20.6	20.84	20.21	20.24	154397	19.5313	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20210323	5.92	6.11	5.875	5.98	417604	5.844	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20210323	94.53	95.44	92.7	93.18	575185	93.18	down	down	correct
EC.US	Ecopetrol S.A	20210323	13.12	13.15	12.61	12.66	1504764	12.5683	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20210323	11.89	12	11.8	11.89	105965	10.7748
ECCB.US	Eagle Point Credit Company Inc	20210323	25.68	25.7389	25.6	25.67	2682	24.2478	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210323	25.2899	25.39	25.2899	25.3054	3151	24.0859	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210323	25.35	25.495	25.35	25.495	1200	25.495	up	up	correct
ECL.US	Ecolab Inc	20210323	206.99	211.57	206.4	207.91	1384165	206.5488	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20210323	23.56	23.83	22.54	22.77	201898	22.77	down	down	correct
ECVT.US	Ecovyst Inc	20210323	16.33	16.47	15.735	15.84	137567	12.8354	down	down	correct
ED.US	Consolidated Edison Inc	20210323	71.94	73.4	71.885	73.24	3325193	71.0944	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210323	5.97	5.98	5.95	5.98	186042	5.6036	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20210323	8.73	8.73	8.54	8.64	109649	8.0013	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210323	9.06	9.11	9.05	9.05	18455	8.4162	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210323	3.38	3.54	3.37	3.43	29605	3.43	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20210323	15.96	16.13	15.75	16	9211283	16	up	down	incorrect
EEA.US	The European Equity Fund Inc	20210323	10.46	10.5641	10.43	10.4855	8419	9.1568	up	up	correct
EEX.US	Emerald Holding Inc	20210323	5.83	6.03	5.695	5.72	298100	5.72	down	down	correct
EFC.US	PA	20210323	24.3001	24.85	24.3001	24.83	5487	23.6506	up	up	correct
EFL.US	Eaton Vance Floating	20210323	9.4	9.45	9.35	9.42	42516	9.1281	up	up	correct
EFR.US	Eaton Vance Senior Floating	20210323	13.73	13.77	13.69	13.75	244382	13.0984	up	down	incorrect
EFT.US	Eaton Vance Floating	20210323	14.08	14.11	14.06	14.08	96247	13.4546
EFX.US	Equifax Inc	20210323	175.31	178.16	174.01	175.48	709891	174.7029	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210323	12.71	12.75	12.7	12.708	15646	12.3051	down	down	correct
EGHT.US	8x8 Inc	20210323	32.66	33.34	32.01	32.45	824557	32.45	down	down	correct
EGO.US	Eldorado Gold Corporation	20210323	11.59	11.6	11	11.02	2222600	11.02	down	down	correct
EGP.US	EastGroup Properties Inc	20210323	141.16	143.85	140.5	142.65	161697	139.7698	up	down	incorrect
EGY.US	VAALCO Energy Inc	20210323	2.36	2.385	2.23	2.25	640100	2.25	down	down	correct
EHC.US	Encompass Health Corporation	20210323	79.22	80.385	78.5	79.84	529320	78.9972	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20210323	10.23	10.4379	10.21	10.39	46468	9.7956	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20210323	9.84	9.85	9.82	9.84	82194	9.7971
EIC.US	Eagle Point Income Company Inc	20210323	15.233	15.35	15.233	15.31	7400	15.31	up	up	correct
EIG.US	Employers Holdings Inc	20210323	40.25	40.635	39.905	40.25	276121	39.5239
EIX.US	Edison International	20210323	59.1	59.78	58.74	59.05	2426368	56.4811	down	down	correct
EL.US	The Estée Lauder Companies Inc	20210323	283.9	286.125	280.04	281.28	1638782	279.8528	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20210323	29.75	29.86	28.49	28.6	5886000	28.6	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20210323	46.71	46.71	44.45	44.8	199500	43.1197	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210323	25.39	25.4	25.3457	25.39	6997	24.4836
ELF.US	e.l.f. Beauty Inc	20210323	28.16	28.315	27.11	27.24	558900	27.24	down	down	correct
ELP.US	Companhia Paranaense de Energia	20210323	1.3	1.32	1.29	1.29	1046488	5.8387	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20210323	63.49	64.74	63.31	63.7	1111732	62.4986	up	up	correct
ELVT.US	Elevate Credit Inc	20210323	3.8	3.88	3.67	3.69	521700	3.69	down	down	correct
ELY.US	Callaway Golf Company	20210323	28.3	28.56	26.72	26.96	1624437	26.96	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210323	13.23	13.2499	13.09	13.1	181843	12.344	down	down	correct
EME.US	EMCOR Group Inc	20210323	108.46	109.46	104.64	105.04	333818	104.6954	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20210323	19.18	19.19	18.9	18.92	35291	17.665	down	up	incorrect
EMN.US	Eastman Chemical Company	20210323	110.55	111.78	106.105	106.6	1267974	104.6519	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210323	18.45	18.59	17.745	17.75	64805	16.8417	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210323	25.75	25.76	25.65	25.66	5407	25.66	down	up	incorrect
EMR.US	Emerson Electric Co	20210323	88.45	89.72	86.85	87.22	2643132	85.8721	down	down	correct
ENB.US	Enbridge Inc	20210323	36.07	36.51	35.925	36.2	4486361	34.4329	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210323	26.93	27	26.87	26.91	25800	26.91	down	down	correct
ENBL.US	Enable Midstream Partners LP	20210323	6.82	6.86	6.51	6.59	596168	6.1972	down	down	correct
ENIA.US	Enel Américas S.A	20210323	8.26	8.3	8.16	8.19	1440450	8.0074	down	up	incorrect
ENIC.US	Enel Chile S.A	20210323	3.89	3.91	3.845	3.86	391081	3.5895	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20210323	25.46	25.46	25.45	25.45	716	24.5185	down	down	correct
ENLC.US	EnLink Midstream LLC	20210323	4.46	4.475	4.23	4.26	2026576	4.0643	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210323	25.565	25.565	25.536	25.56	4100	25.56	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20210323	9.8559	9.8559	9.7039	9.7639	137945	9.7639	down	down	correct
ENR.US	PA	20210323	97	97.01	94.369	94.99	29619	89.383	down	down	correct
ENS.US	EnerSys	20210323	96.18	97.5	92.57	93.29	329078	92.7045	down	up	incorrect
ENV.US	Envestnet Inc	20210323	70.52	72.19	70.52	71.15	498389	71.15	up	up	correct
ENVA.US	Enova International Inc	20210323	36.38	36.69	34.16	34.39	337389	34.39	down	down	correct
ENZ.US	Enzo Biochem Inc	20210323	3.68	3.7	3.48	3.5	543200	3.5	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20210323	5.18	5.18	5.11	5.13	211698	4.8023	down	up	incorrect
EOG.US	EOG Resources Inc	20210323	66.9	71.51	66.28	69.65	7079784	67.038	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210323	16.71	16.85	16.71	16.74	130588	15.9536	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210323	21.27	21.48	21.13	21.16	143041	20.212	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210323	22.57	22.7206	22.09	22.38	13612	21.8303	down	down	correct
EP.US	PC	20210323	49.61	49.61	49.61	49.61	0	49.61
EPAC.US	Enerpac Tool Group Corp	20210323	25.23	25.56	24.96	25.24	325404	25.1934	up	up	correct
EPAM.US	EPAM Systems Inc	20210323	377.87	381.19	371.485	373.83	186036	373.83	down	down	correct
EPC.US	Edgewell Personal Care Company	20210323	37.42	38.33	37.18	37.91	909167	37.5069	up	up	correct
EPD.US	Enterprise Products Partners L.P	20210323	22.64	22.84	22.29	22.3	5062538	21.0475	down	up	incorrect
EPR.US	PG	20210323	25	25.015	24.41	24.98	32519	23.6045	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20210323	22.51	22.93	22.4	22.56	1069885	21.7294	up	up	correct
EPWR.US	WS	20210323	9.6887	9.71	9.63	9.67	73842	9.67	down	down	correct
EQC.US	PD	20210323	30.64	31.451	30.57	30.9	6531	29.722	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20210323	9.93	9.95	9.83	9.83	101400	9.83	down	down	correct
EQH.US	PC	20210323	24.9	24.95	24.85	24.94	31159	24.4119	up	down	incorrect
EQHA.US	WS	20210323	9.86	9.9466	9.66	9.66	10014	9.66	down	up	incorrect
EQNR.US	Equinor ASA	20210323	19.12	19.275	18.765	18.83	2791925	18.4621	down	down	correct
EQR.US	Equity Residential	20210323	72.26	72.4	71.38	71.81	2899493	70.147	down	down	correct
EQS.US	Equus Total Return Inc	20210323	2.01	2.15	1.88	2.01	314200	2.01
EQT.US	EQT Corporation	20210323	18.36	18.74	17.82	17.94	5109255	17.94	down	down	correct
ERF.US	Enerplus Corporation	20210323	5.02	5.175	4.98	5	1492636	4.9212	down	up	incorrect
ERJ.US	Embraer S.A	20210323	10.09	10.35	9.59	9.68	4363731	9.68	down	down	correct
ES.US	Eversource Energy	20210323	82.52	84.64	81.91	84.47	1653321	82.7329	up	up	correct
ESE.US	ESCO Technologies Inc	20210323	107.32	108.34	103.59	105.11	171606	104.8364	down	down	correct
ESGC.US	Eros STX Global Corporation	20210323	2.15	2.37	2.14	2.24	15563400	2.24	up	up	correct
ESI.US	Element Solutions Inc	20210323	19.27	19.45	18.56	18.71	3215500	18.5518	down	down	correct
ESNT.US	Essent Group Ltd	20210323	42.36	43.145	42	42.39	1169565	41.889	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20210323	11.25	11.39	10.96	11.06	2063637	10.9477	down	down	correct
ESS.US	Essex Property Trust Inc	20210323	276.32	277.51	273.265	276.21	361526	270.485	down	down	correct
ESTC.US	Elastic N.V	20210323	117.37	118.93	114.64	115.42	1064807	115.42	down	down	correct
ESTE.US	Earthstone Energy Inc	20210323	7.35	7.58	6.9975	7.17	512597	7.17	down	down	correct
ETB.US	Eaton Vance Tax	20210323	15.57	15.66	15.45	15.5	47908	14.6109	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20210323	27.9	28.09	27.27	27.71	514100	25.3051	down	down	correct
ETG.US	Eaton Vance Tax	20210323	18.74	18.84	18.66	18.72	101070	17.8121	down	up	incorrect
ETI.US	P	20210323	5	5	4.75	4.75	5256000	3.8889	down	down	correct
ETJ.US	Eaton Vance Risk	20210323	10.79	10.8298	10.78	10.79	104031	10.1509
ETN.US	Eaton Corporation plc	20210323	133.92	135.88	132.33	132.93	1851306	131.0521	down	up	incorrect
ETO.US	Eaton Vance Tax	20210323	25.85	25.95	25.76	25.76	52314	24.5584	down	down	correct
ETR.US	Entergy Corporation	20210323	97.46	98.78	96.92	98.11	1135157	95.4642	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20210323	8.24	8.29	7.735	7.86	4719258	7.4619	down	down	correct
ETV.US	Eaton Vance Tax	20210323	15.46	15.52	15.41	15.43	131578	14.5208	down	up	incorrect
ETW.US	Eaton Vance Tax	20210323	10.24	10.3	10.18	10.25	340773	9.6599	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20210323	10.31	10.725	10.02	10.18	3925500	10.18	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210323	25.75	25.75	22.53	23.28	34221	22.6263	down	down	correct
ETY.US	Eaton Vance Tax	20210323	12.8	12.82	12.68	12.72	405263	12.0212	down	down	correct
EURN.US	Euronav NV	20210323	9.32	9.34	8.71	8.73	3453473	8.6435	down	down	correct
EVA.US	Enviva Partners LP	20210323	49.25	49.3074	48.22	48.44	27450	46.3875	down	down	correct
EVC.US	Entravision Communications Corporation	20210323	4.17	4.2	4.06	4.11	395950	4.0611	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20210323	6.64	6.65	6.6	6.61	63407	6.3316	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210323	13.07	13.115	13.05	13.1	25574	12.2191	up	up	correct
EVH.US	Evolent Health Inc	20210323	20.74	20.9661	19.97	20.21	377421	20.21	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20210323	13.59	13.73	12.92	13.63	55389	13.2193	up	down	incorrect
EVR.US	Evercore Inc	20210323	132	133.515	127.83	128.41	515253	126.6108	down	down	correct
EVRG.US	Evergy Inc	20210323	58.65	59.03	58.19	58.89	2669710	57.4296	up	down	incorrect
EVRI.US	Everi Holdings Inc	20210323	14.58	14.73	14.02	14.19	1186017	14.19	down	down	correct
EVT.US	Eaton Vance Tax	20210323	25.68	25.79	25.46	25.5	162815	24.2605	down	down	correct
EVTC.US	EVERTEC Inc	20210323	37.26	37.65	36.58	36.69	349414	36.5631	down	down	correct
EW.US	Edwards Lifesciences Corporation	20210323	79.69	80.81	79.31	79.77	2390800	79.77	up	up	correct
EXD.US	Eaton Vance Tax	20210323	10.75	10.75	10.4	10.6	18276	10.0371	down	up	incorrect
EXG.US	Eaton Vance Tax	20210323	9.16	9.23	9.15	9.2	631351	8.6843	up	up	correct
EXK.US	Endeavour Silver Corp	20210323	5.51	5.51	5.27	5.28	3165528	5.28	down	up	incorrect
EXP.US	Eagle Materials Inc	20210323	126.26	127.065	122.4	123.3	405629	122.6836	down	up	incorrect
EXPR.US	Express Inc	20210323	4.66	4.69	4.16	4.16	7125100	4.16	down	down	correct
EXR.US	Extra Space Storage Inc	20210323	128.44	130.89	127.48	130.4	1088245	127.9575	up	up	correct
EXTN.US	Exterran Corporation	20210323	3.66	3.71	3.445	3.56	1179853	3.56	down	down	correct
F.US	PC	20210323	26.17	26.55	26.17	26.48	69242	26.48	up	up	correct
FAF.US	First American Financial Corporation	20210323	53.56	54.125	53.15	53.45	843833	52.3173	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20210323	46	46.52	44.7438	44.99	308868	44.7651	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20210323	89.78	91.25	87.213	87.52	715028	86.8686	down	down	correct
FBK.US	FB Financial Corporation	20210323	45.04	45.405	43.62	44.02	103142	43.6772	down	down	correct
FBP.US	First BanCorp	20210323	11.41	11.46	10.91	11	3467544	10.8054	down	down	correct
FC.US	Franklin Covey Co	20210323	27.5	27.53	25.79	25.99	91800	25.99	down	up	incorrect
FCAX.US	WS	20210323	9.74	9.8	9.6773	9.77	16382	9.77	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20210323	14.25	14.51	13.95	14.01	564820	13.68	down	down	correct
FCN.US	FTI Consulting Inc	20210323	137.56	139.135	136.63	138.25	940633	138.25	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20210323	27.17	27.74	27.09	27.22	452481	26.2949	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20210323	25.51	25.51	25.51	25.51	0	24.3808
FCT.US	First Trust Senior Floating Rate Income Fund II	20210323	12.27	12.28	12.17	12.17	199887	11.4068	down	down	correct
FCX.US	Freeport	20210323	34.1	34.19	32.07	32.2	40041527	31.9938	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210323	12.61	12.65	12.52	12.53	42460	12.0245	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20210323	28.26	28.57	27.83	28.02	162359	27.6714	down	down	correct
FDS.US	FactSet Research Systems Inc	20210323	314.42	323.86	314.305	320.4	262120	318.3412	up	down	incorrect
FDX.US	FedEx Corporation	20210323	271.41	276.95	265.55	266.81	2277123	264.5888	down	down	correct
FE.US	FirstEnergy Corp	20210323	34.35	34.655	34.175	34.39	3982360	33.3523	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20210323	1.55	1.57	1.34	1.34	79400	1.34	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20210323	6.8	6.84	6.69	6.7	189749	6.3053	down	down	correct
FENG.US	Phoenix New Media Limited	20210323	1.78	1.83	1.7	1.7	301400	1.7	down	down	correct
FERG.US	Ferguson plc	20210323	118.13	125.2	118.07	125.2	43300	121.1668	up	up	correct
FET.US	Forum Energy Technologies Inc	20210323	20.72	20.86	19.29	19.64	152300	19.64	down	up	incorrect
FF.US	FutureFuel Corp	20210323	13.93	14	13.36	13.43	155172	11.0908	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20210323	18.31	18.45	18.31	18.43	15936	17.6012	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210323	22.98	23.07	22.8801	23.07	40928	21.9326	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210323	3.94	3.9497	3.91	3.91	68142	3.6817	down	down	correct
FHI.US	Federated Hermes Inc	20210323	30.11	30.35	29.22	29.33	665190	28.6062	down	down	correct
FHN.US	PE	20210323	27.495	27.69	27.495	27.57	3621	26.3882	up	up	correct
FHS.US	First High	20210323	6.3	6.52	6.3	6.41	79000	6.41	up	up	correct
FICO.US	Fair Isaac Corporation	20210323	468.63	478.82	468.22	471.93	218760	471.93	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20210323	11.66	11.8386	11.66	11.69	68126	11.1964	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210323	17.59	17.6	17.378	17.45	32428	16.514	down	down	correct
FINV.US	FinVolution Group	20210323	8.3	8.61	7.82	8	3224900	7.806	down	down	correct
FIS.US	Fidelity National Information Services Inc	20210323	141.25	142.95	141.11	142.03	2256874	140.6988	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20210323	0.84	0.87	0.84	0.84	243	0.7632
FIX.US	Comfort Systems USA Inc	20210323	71.94	73.06	70.8	71.5	216259	71.1941	down	down	correct
FL.US	Foot Locker Inc	20210323	57.33	57.91	54.97	55.59	1688183	54.8675	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210323	23.86	23.95	23.81	23.8999	15637	22.7584	up	up	correct
FLNG.US	FLEX LNG Ltd	20210323	8.76	8.8	8.495	8.53	34000	7.8425	down	down	correct
FLO.US	Flowers Foods Inc	20210323	24.07	24.17	23.9	23.99	1002809	23.3883	down	up	incorrect
FLOW.US	SPX FLOW Inc	20210323	62.93	63.66	61.02	61.48	151662	61.3189	down	down	correct
FLR.US	Fluor Corporation	20210323	20.81	20.9099	19.73	20.11	3518632	20.11	down	down	correct
FLS.US	Flowserve Corporation	20210323	38.74	39.45	37.15	37.49	1365032	36.6581	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20210323	278.24	280.07	270.82	272.33	696868	272.33	down	down	correct
FMAC.US	WS	20210323	10.16	10.18	10.02	10.1	687671	10.1	down	up	incorrect
FMC.US	FMC Corporation	20210323	109.63	110.37	107.48	108.02	902214	106.0274	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20210323	14.83	14.84	14.69	14.71	15368	14.2555	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210323	36.77	36.87	36.6	36.72	284406	35.9767	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210323	75.51	75.51	74.6	75.06	672402	73.9834	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20210323	13.25	13.35	13.25	13.3	3420	12.7937	up	up	correct
FN.US	Fabrinet	20210323	86.93	87.76	84.69	85.3	126899	85.3	down	down	correct
FNB.US	PE	20210323	28.9	29.4	28.35	28.665	9037	27.347	down	down	correct
FND.US	Floor & Decor Holdings Inc	20210323	98.69	100.34	94.545	95.5	653200	95.5	down	down	correct
FNF.US	Fidelity National Financial Inc	20210323	38.94	39.43	38.7	38.81	1780809	37.851	down	down	correct
FNV.US	Franco	20210323	122.75	124.06	122.23	123.24	703963	122.4624	up	up	correct
FOA.US	Finance Of America Companies Inc	20210323	10.04	10.04	9.55	9.65	635270	9.65	down	down	correct
FOE.US	Ferro Corporation	20210323	17.03	17.25	16.6	16.76	421700	16.76	down	down	correct
FOF.US	Cohen & Steers Closed	20210323	13.12	13.2	13.11	13.19	74540	12.4866	up	down	incorrect
FOR.US	Forestar Group Inc	20210323	23.34	23.87	22.79	22.98	136616	22.98	down	down	correct
FOUR.US	Shift4 Payments Inc	20210323	83.36	85.21	82.51	83.9	628200	83.9	up	down	incorrect
FPAC.US	U	20210323	9.96	9.98	9.7925	9.85	285733	9.85	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210323	23.29	23.49	23.28	23.44	132252	22.2755	up	up	correct
FPH.US	Five Point Holdings LLC	20210323	8.35	8.56	7.54	7.65	509600	7.65	down	down	correct
FPI.US	Farmland Partners Inc	20210323	11.53	11.7799	11.25	11.28	381103	11.1373	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210323	5.2	5.25	5.12	5.13	217688	4.8337	down	down	correct
FR.US	First Industrial Realty Trust Inc	20210323	45.45	46.28	45.45	45.91	948241	44.994	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210323	13.01	13.05	12.96	13	111418	12.3661	down	up	incorrect
FRO.US	Frontline Ltd	20210323	7.69	7.69	7.19	7.27	2239995	7.27	down	down	correct
FRT.US	PC	20210323	25.99	26.08	25.89	26.05	3435	25.1226	up	up	correct
FRX.US	WS	20210323	0.053	0.053	0.05	0.05	4906345	0.05	down	down	correct
FSK.US	FS KKR Capital Corp	20210323	19.53	19.71	19.12	19.21	599017	17.6608	down	down	correct
FSLY.US	Fastly Inc	20210323	72.03	72.53	69.99	70.78	5958500	70.78	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20210323	7.01	7.02	6.62	6.68	2912400	6.68	down	down	correct
FSR.US	Fisker Inc	20210323	20	20.19	19.075	19.29	7259460	19.29	down	down	correct
FSS.US	Federal Signal Corporation	20210323	37.2	37.56	36.47	36.58	392344	36.3477	down	down	correct
FST.US	UN	20210323	14.75	14.75	13.93	14	3346	14	down	down	correct
FT.US	Franklin Universal Trust	20210323	7.43	7.46	7.4191	7.45	34315	7.0586	up	up	correct
FTAI.US	PB	20210323	24.54	24.638	24.3601	24.45	11120	23.0619	down	down	correct
FTCH.US	Farfetch Limited	20210323	60.87	61.47	58.76	58.96	7519300	58.96	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210323	19.68	19.75	19.46	19.6	141200	18.3464	down	up	incorrect
FTI.US	TechnipFMC plc	20210323	7.48	7.69	7.395	7.47	10284780	7.47	down	up	incorrect
FTK.US	Flotek Industries Inc	20210323	2	2	1.75	1.76	846400	1.76	down	up	incorrect
FTS.US	Fortis Inc	20210323	42.88	42.99	42.67	42.88	361784	41.7259
FTV.US	Fortive Corporation	20210323	67.85	68.94	67.33	67.7	1741093	67.5099	down	down	correct
FUBO.US	fuboTV Inc	20210323	31.4	31.47	29.1315	30.09	7454309	30.09	down	up	incorrect
FUL.US	H.B. Fuller Company	20210323	58.97	59.8	58.02	58.18	486360	57.7282	down	down	correct
FUN.US	Cedar Fair L.P	20210323	48.52	48.61	46.83	47.46	348700	47.46	down	down	correct
FUSE.US	WS	20210323	0.13	0.15	0.13	0.135	686263	0.135	up	down	incorrect
FVAC.US	Fortress Value Acquisition Corp	20210323	807	807	770	777	772	777	down	down	correct
FVRR.US	Fiverr International Ltd	20210323	225.87	229.5	219	220.78	400400	220.78	down	down	correct
FVT.US	UN	20210323	10.195	10.2	10.05	10.135	72743	10.135	down	down	correct
G.US	Genpact Limited	20210323	43.16	43.38	42.62	42.86	661400	42.6693	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20210323	6.71	6.71	6.61	6.65	536882	6.2147	down	up	incorrect
GAM.US	PB	20210323	26.86	26.95	26.84	26.87	8330	25.7697	up	up	correct
GATO.US	Gatos Silver Inc	20210323	13.1	13.138	11.86	11.9	655500	11.9	down	down	correct
GATX.US	GATX Corporation	20210323	87.35	88.45	86.4801	87.31	330742	85.953	down	down	correct
GB.US	Global Blue Group Holding AG	20210323	12.55	12.83	12.3879	12.7	4978	12.7	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210323	22.81	22.99	22.81	22.94	61916	21.8889	up	up	correct
GBL.US	GAMCO Investors Inc	20210323	19.62	19.62	18.71	18.78	44461	17.451	down	down	correct
GBX.US	The Greenbrier Companies Inc	20210323	46.13	46.83	43.6695	44.04	325601	42.9623	down	down	correct
GCI.US	Gannett Co Inc	20210323	5.96	6.33	5.25	5.25	6749964	5.25	down	down	correct
GCO.US	Genesco Inc	20210323	44.82	45.59	42.78	43.17	101742	43.17	down	down	correct
GCP.US	GCP Applied Technologies Inc	20210323	24.59	24.81	23.77	23.83	167800	23.83	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210323	6.13	6.13	6.04	6.06	54501	5.6681	down	up	incorrect
GD.US	General Dynamics Corporation	20210323	175.88	176.99	174.32	174.87	859126	171.6151	down	down	correct
GDDY.US	GoDaddy Inc	20210323	75.68	77.9	75.68	76.89	2821770	76.89	up	up	correct
GDL.US	The GDL Fund	20210323	8.85	8.87	8.84	8.84	7448	8.4928	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210323	17.41	17.53	17.41	17.5	20916	16.6377	up	up	correct
GDOT.US	Green Dot Corporation	20210323	48.9	50	48.9	49.62	476600	49.62	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20210323	23.92	23.92	23.4314	23.6	189651	22.6761	down	down	correct
GE.US	General Electric Company	20210323	12.96	13.18	12.55	12.66	8206894	101.0359	down	down	correct
GEF.US	Greif Inc	20210323	54.91	55.95	53.44	53.6	131086	52.4417	down	down	correct
GEL.US	Genesis Energy L.P	20210323	8.81	8.9	8.355	8.4	901328	8.0383	down	down	correct
GENI.US	Genius Sports Limited	20210323	16.88	16.95	15.66	16.1	338493	16.1	down	down	correct
GEO.US	The GEO Group Inc	20210323	8.07	8.07	7.61	7.66	3724879	7.66	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210323	9.45	9.51	9.18	9.24	95211	8.8305	down	up	incorrect
GES.US	Guess' Inc	20210323	24.51	24.83	23.02	23.22	1318649	22.7105	down	down	correct
GF.US	The New Germany Fund Inc	20210323	19.7	19.75	19.53	19.53	11715	14.0838	down	down	correct
GFF.US	Griffon Corporation	20210323	25.98	26.17	24.81	25.04	216202	24.8772	down	down	correct
GFI.US	Gold Fields Limited	20210323	9.65	9.66	9.2	9.21	8927851	9.0655	down	down	correct
GFL.US	GFL Environmental Inc	20210323	33.39	33.67	32.81	33.05	984700	33.0188	down	up	incorrect
GFLU.US	GFL Environmental Inc	20210323	78.56	78.62	77.63	77.63	1900	75.5489	down	down	correct
GFX.US	WS	20210323	9.69	9.7	9.65	9.67	81419	9.67	down	down	correct
GGB.US	Gerdau S.A	20210323	4.99	5.03	4.73	4.79	14244916	4.2786	down	down	correct
GGG.US	Graco Inc	20210323	68.98	69.5	68.04	68.47	729604	67.9503	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20210323	20.46	20.546	20.46	20.53	44559	19.3545	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20210323	10.16	10.16	9.89	9.97	41417	9.3286	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210323	14.58	14.76	14.5755	14.68	9816	13.9019	up	up	correct
GHC.US	Graham Holdings Company	20210323	595.2	595.2	576.05	577.35	24055	573.1585	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20210323	13	13.1	12.93	13.1	27699	12.2083	up	up	correct
GHL.US	Greenhill & Co. Inc	20210323	16.6	16.95	16.35	16.47	158067	16.3209	down	down	correct
GHLD.US	Guild Holdings Company	20210323	15.15	15.15	14.21	14.7	35500	12.9382	down	down	correct
GHM.US	Graham Corporation	20210323	14.78	14.94	14.07	14.07	67987	13.7418	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20210323	14.97	14.9899	14.92	14.93	80406	14.0482	down	down	correct
GIB.US	CGI Inc	20210323	82.45	83.535	82.32	82.51	127807	82.51	up	down	incorrect
GIC.US	Global Industrial Company	20210323	38.81	39.14	38.25	38.5	80693	37.1084	down	down	correct
GIK.US	WS	20210323	11.19	11.21	10.67	10.86	1012686	10.86	down	up	incorrect
GIL.US	Gildan Activewear Inc	20210323	30.72	31.02	30.34	30.49	392677	30.0319	down	down	correct
GIM.US	Templeton Global Income Fund	20210323	5.31	5.335	5.31	5.32	295430	5.0098	up	down	incorrect
GIS.US	General Mills Inc	20210323	61.7	62.02	61	61.19	5231737	59.6753	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20210323	23.6	23.6	23.6	23.6	212	23.4808
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20210323	22.9	22.9	22.9	22.9	69	22.6482
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20210323	20.77	20.77	20.77	20.77	110	20.5982
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210323	20.12	20.36	20.12	20.16	11225	20.0069	up	up	correct
GKOS.US	Glaukos Corporation	20210323	86.63	87.55	83.32	84.33	533600	84.33	down	down	correct
GLOB.US	Globant S.A	20210323	214.89	216.98	212.245	215.03	122749	215.03	up	up	correct
GLOG.US	PA	20210323	25.1	25.59	25.05	25.1522	18593	23.0725	up	down	incorrect
GLOP.US	PC	20210323	21.2	21.4185	21.18	21.22	11286	19.9035	up	up	correct
GLP.US	PB	20210323	25.29	25.39	25.22	25.25	35703	24.4009	down	up	incorrect
GLT.US	Glatfelter Corporation	20210323	17.1	17.2	16.35	16.55	215109	16.1039	down	down	correct
GLW.US	Corning Incorporated	20210323	40.91	41.09	39.56	39.87	4904215	39.1704	down	down	correct
GM.US	General Motors Company	20210323	56.99	57.76	55.71	56.16	21280800	56.16	down	down	correct
GME.US	GameStop Corp	20210323	197.5	201.75	177.55	181.75	14429100	181.75	down	down	correct
GMED.US	Globus Medical Inc	20210323	61.44	61.86	60.05	60.24	666647	60.24	down	up	incorrect
GMRE.US	PA	20210323	26.46	26.78	26.46	26.53	8483	25.1546	up	up	correct
GMS.US	GMS Inc	20210323	40.65	40.77	38.425	38.89	428100	38.89	down	down	correct
GNE.US	PA	20210323	8.99	8.99	8.99	8.99	2857	8.5212
GNK.US	Genco Shipping & Trading Limited	20210323	11.56	11.56	10.285	10.29	2025992	10.1016	down	down	correct
GNL.US	PB	20210323	25.17	25.39	25.12	25.15	63794	24.3407	down	down	correct
GNRC.US	Generac Holdings Inc	20210323	312	318.71	301	303.57	1137163	303.57	down	up	incorrect
GNT.US	PA	20210323	25.65	25.65	25.55	25.55	1151	25.2339	down	down	correct
GNW.US	Genworth Financial Inc	20210323	3.36	3.43	3.31	3.32	4405300	3.32	down	down	correct
GOAC.US	WS	20210323	10	10	9.78	9.8	170069	9.8	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20210323	20.86	21.25	20.76	20.91	388336	19.3253	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210323	7.26	7.74	7.22	7.35	3100100	7.35	up	up	correct
GOLD.US	Barrick Gold Corporation	20210323	20.56	20.56	20.02	20.24	17602051	19.5871	down	down	correct
GOLF.US	Acushnet Holdings Corp	20210323	41.82	42.57	41.28	41.44	375470	41.0492	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20210323	43.29	43.86	41.24	41.7	1049600	41.7	down	down	correct
GOTU.US	Gaotu Techedu Inc	20210323	83.57	83.57	72.97	73.44	5634600	73.44	down	down	correct
GPC.US	Genuine Parts Company	20210323	114.28	116.5	114.08	114.78	750425	112.5782	up	up	correct
GPI.US	Group 1 Automotive Inc	20210323	154.2	156.93	148.55	150.45	168687	149.5663	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210323	26.74	26.83	26.6797	26.83	6515	25.5761	up	up	correct
GPK.US	Graphic Packaging Holding Company	20210323	18	18.08	17.34	17.43	2369757	17.2267	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210323	7.11	7.14	6.73	7.09	99661	6.7258	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20210323	12.4	12.56	12.07	12.13	443341	11.2358	down	down	correct
GPN.US	Global Payments Inc	20210323	203	203.8	199.81	200.81	1600526	199.9205	down	down	correct
GPRK.US	GeoPark Limited	20210323	15.23	15.63	14.775	14.81	79612	14.6657	down	up	incorrect
GPS.US	The Gap Inc	20210323	29.83	30.21	27.75	27.87	10404760	27.409	down	down	correct
GPX.US	GP Strategies Corporation	20210323	16.42	16.52	16.05	16.21	71000	16.21	down	down	correct
GRC.US	The Gorman	20210323	32.38	32.79	31.89	32.41	94237	32.0027	up	down	incorrect
GRP.US	UN	20210323	60.6	61.35	60.6	60.81	5946	58.8605	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20210323	12.6	12.6	12.4	12.43	41138	11.7113	down	down	correct
GS.US	The Goldman Sachs Group Inc	20210323	337.62	341.8885	331.33	331.77	2457544	327.327	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20210323	10.91	10.99	10.59	10.72	2917218	10.72	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20210323	20.22	20.44	19.9	19.96	272260	18.0973	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20210323	36.25	36.35	35.95	35.99	5362281	34.6297	down	down	correct
GSL.US	PB	20210323	25.63	25.63	25.53	25.55	20871	23.4554	down	down	correct
GSLD.US	GSLD	20210323	25.771	25.771	25.65	25.65	8900	25.1678	down	down	correct
GTES.US	Gates Industrial Corporation plc	20210323	16.3	16.41	15.43	15.58	821300	15.58	down	down	correct
GTLS.US	Chart Industries Inc	20210323	140.8	142.44	132.77	134.95	325487	134.95	down	down	correct
GTN.US	Gray Television Inc	20210323	19.48	19.64	18.9	19.02	719509	18.8103	down	down	correct
GTNA.US	Gray Television Inc	20210323	18.11	18.17	18.11	18.17	549	18.17	up	up	correct
GTS.US	Triple	20210323	25.96	26.42	25.76	26.07	65800	26.07	up	up	correct
GTY.US	Getty Realty Corp	20210323	28.44	28.85	28.23	28.37	262982	26.9302	down	down	correct
GUT.US	The Gabelli Utility Trust	20210323	7.01	7.02	6.74	6.78	459234	6.4013	down	up	incorrect
GVA.US	Granite Construction Incorporated	20210323	36.68	37.12	35.53	35.98	330006	35.5109	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20210323	31.17	31.55	30.04	30.22	429718	30.1227	down	down	correct
GWRE.US	Guidewire Software Inc	20210323	103.49	103.61	101.52	102.04	433504	102.04	down	up	incorrect
GWW.US	W.W. Grainger Inc	20210323	397.59	402.74	392.11	394.31	215238	390.1475	down	down	correct
GYC.US	Cabco Series 2004	20210323	21.48	21.92	21.34	21.9	515107	21.9	up	down	incorrect
H.US	Hyatt Hotels Corporation	20210323	84.47	84.47	79.38	79.81	983100	79.81	down	down	correct
HAE.US	Haemonetics Corporation	20210323	115.68	116.35	113.65	114.52	345025	114.52	down	down	correct
HAL.US	Halliburton Company	20210323	21	21.445	20.57	20.81	11882490	20.6837	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210323	54.24	55.7397	52.73	53.19	1017484	51.8452	down	down	correct
HAYW.US	Hayward Holdings Inc	20210323	16.8	17	16.58	17	250300	17	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20210323	18.99	18.99	17.64	17.69	24062	17.4043	down	down	correct
HBI.US	Hanesbrands Inc	20210323	20.26	20.35	19.11	19.24	3374882	18.7888	down	down	correct
HBM.US	Hudbay Minerals Inc	20210323	6.81	6.81	6.33	6.34	1899593	6.3318	down	down	correct
HCA.US	HCA Healthcare Inc	20210323	186.5	188.83	181.91	183.66	1475871	182.5301	down	down	correct
HCC.US	Warrior Met Coal Inc	20210323	17.29	17.43	16.35	16.43	817006	16.3053	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210323	755	755	755	755	94	754.7521
HCHC.US	HC2 Holdings Inc	20210323	4.07	4.5	4.04	4.35	1015800	4.35	up	up	correct
HCI.US	HCI Group Inc	20210323	73.52	75.755	73.52	74.53	100094	73.645	up	down	incorrect
HCXY.US	Hercules Capital Inc	20210323	26.57	26.6	26.55	26.6	1100	25.4554	up	down	incorrect
HD.US	The Home Depot Inc	20210323	289.61	293.427	288.94	289.98	4801240	285.826	up	up	correct
HDB.US	HDFC Bank Limited	20210323	79.14	80	78.52	79.17	951527	78.592	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20210323	41.69	42.47	41.62	42.36	798681	41.3601	up	up	correct
HEI.US	HEICO Corporation	20210323	124.11	125.31	121.21	121.97	312012	121.8913	down	down	correct
HEP.US	Holly Energy Partners L.P	20210323	18.5	18.67	17.78	17.78	321196	16.8873	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20210323	11.98	11.98	11.9	11.91	23660	11.3984	down	down	correct
HES.US	Hess Corporation	20210323	66.66	68.51	66	66.96	2728218	66.3236	up	up	correct
HESM.US	Hess Midstream LP	20210323	21.21	21.23	20.38	20.69	302427	19.5013	down	down	correct
HFC.US	HollyFrontier Corporation	20210323	34.86	35.77	34.0016	35.02	3482604	35.02	up	up	correct
HFRO.US	PA	20210323	25.82	25.91	25.79	25.91	15799	24.9235	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20210323	26.6	26.6	26.55	26.55	201	26.55	down	down	correct
HGLB.US	Highland Global Allocation Fund	20210323	7.38	7.54	7.37	7.4	202292	6.9096	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20210323	37.75	37.81	36.2	36.61	757300	36.61	down	down	correct
HHC.US	The Howard Hughes Corporation	20210323	97.24	98.09	93.48	94.05	237575	94.05	down	down	correct
HI.US	Hillenbrand Inc	20210323	48.98	49.1	46.61	46.92	486265	46.2471	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20210323	65.76	67.62	65.7	67.3	5909662	66.2185	up	up	correct
HIGA.US	WS	20210323	9.91	9.97	9.86	9.89	20733	9.89	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20210323	193.39	195.215	190.11	191.48	462842	188.2201	down	down	correct
HIL.US	Hill International Inc	20210323	2.93	2.93	2.73	2.8	372500	2.8	down	down	correct
HIMS.US	WS	20210323	13.18	13.4688	12.95	13.23	2830860	13.23	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210323	5.04	5.04	5.01	5.01	134831	4.7557	down	down	correct
HIW.US	Highwoods Properties Inc	20210323	41.95	42.45	41.6	41.92	953304	40.5701	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20210323	6.93	6.93	6.82	6.84	175883	6.4337	down	down	correct
HKIB.US	AMTD International Inc	20210323	7.2	7.45	7.2	7.32	10600	7.32	up	up	correct
HL.US	PB	20210323	55.5	55.5	55.5	55.5	0	53.8186
HLF.US	Herbalife Nutrition Ltd	20210323	46.12	46.65	45.453	45.51	873073	45.51	down	down	correct
HLI.US	Houlihan Lokey Inc	20210323	65.86	66.63	65.37	65.81	341624	64.8615	down	down	correct
HLIO.US	Helios Technologies Inc.	20210323	70.8	71.365	68.95	69.32	94698	69.079	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20210323	122.16	122.6	118.2	118.9	2659110	118.9	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20210323	5.14	5.22	4.86	4.88	2209838	4.88	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20210323	30.37	30.49	29.96	30.03	895253	29.5444	down	down	correct
HMLP.US	PA	20210323	26.71	26.81	26.52	26.8	13077	24.9907	up	up	correct
HMN.US	Horace Mann Educators Corporation	20210323	41.81	42.645	41.72	42.02	260325	41.0209	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20210323	4.42	4.43	4.15	4.16	6267076	4.0663	down	down	correct
HNGR.US	Hanger Inc	20210323	23.61	23.93	23.02	23.25	147523	23.25	down	down	correct
HNI.US	HNI Corporation	20210323	39.67	39.97	38.095	38.45	263467	37.5908	down	down	correct
HNP.US	Huaneng Power International Inc	20210323	14.31	14.415	14.17	14.29	40971	13.2758	down	down	correct
HOG.US	Harley	20210323	35	35.26	33.65	33.96	1659415	33.5828	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210323	26.71	27.0481	25.67	25.775	1001758	25.4804	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20210323	104.28	108.93	96.61	99.2	154200	99.2	down	down	correct
HP.US	Helmerich & Payne Inc	20210323	28.88	29.02	27	27.19	1616058	26.4364	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20210323	15.28	15.33	14.64	14.76	9228226	14.4155	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20210323	19.52	19.63	19.51	19.6	32975	18.6221	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20210323	19.69	19.84	19.6432	19.78	44344	18.666	up	up	correct
HPQ.US	HP Inc	20210323	30.34	30.565	29.44	29.58	10313370	28.9959	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20210323	17.48	17.82	17.44	17.56	67540	16.6749	up	up	correct
HPX.US	HPX Corp	20210323	9.88	9.88	9.85	9.85	21600	9.85	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20210323	24.67	24.67	24.03	24.22	179718	22.8132	down	down	correct
HQL.US	Tekla Life Sciences Investors	20210323	20.69	20.69	20.06	20.14	61953	18.9571	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20210323	30.45	30.81	30.39	30.55	978351	29.6661	up	up	correct
HRB.US	H&R Block Inc	20210323	20.24	20.25	19.715	19.85	2845924	19.2072	down	down	correct
HRC.US	Hill	20210323	108.78	108.96	106.25	107.01	436041	106.6138	down	down	correct
HRI.US	Herc Holdings Inc	20210323	96.04	97.93	95.63	97.11	475638	96.849	up	up	correct
HRL.US	Hormel Foods Corporation	20210323	48.73	48.85	48.03	48.69	2327288	47.9135	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20210323	11.51	11.675	11.09	11.14	167816	10.8504	down	down	correct
HSBC.US	HSBC Holdings plc	20210323	29.1	29.3198	29.0046	29.02	1591150	28.6544	down	down	correct
HSC.US	Harsco Corporation	20210323	17.77	17.815	16.26	16.61	559299	16.61	down	down	correct
HSY.US	The Hershey Company	20210323	156.58	157.24	155.8483	156.92	689964	154.6228	up	up	correct
HT.US	PE	20210323	24.725	24.725	24.41	24.41	8847	23.2106	down	down	correct
HTA.US	Healthcare Trust of America Inc	20210323	28.68	28.755	28.38	28.6	916745	27.9426	down	down	correct
HTD.US	John Hancock Tax	20210323	22.15	22.43	22.15	22.18	53943	21.0924	up	up	correct
HTGC.US	Hercules Capital Inc	20210323	15.9	15.955	15.63	15.69	513762	14.6643	down	down	correct
HTH.US	Hilltop Holdings Inc	20210323	35.97	36.06	34.33	34.53	755362	34.1801	down	up	incorrect
HTPA.US	WS	20210323	9.98	10.03	9.63	9.71	55113	9.71	down	down	correct
HTY.US	John Hancock Investments	20210323	6.11	6.15	6.11	6.11	13862	5.6862
HUBB.US	Hubbell Incorporated	20210323	182.79	184.34	175.97	178.03	348200	175.3668	down	down	correct
HUBS.US	HubSpot Inc	20210323	458.23	464.6858	452.19	457.85	498025	457.85	down	down	correct
HUM.US	Humana Inc	20210323	406.62	407.82	402.72	404.01	843173	401.3967	down	down	correct
HUN.US	Huntsman Corporation	20210323	28.11	28.28	26.72	26.81	2407140	26.2881	down	down	correct
HUYA.US	HUYA Inc	20210323	24.44	24.52	22.1	22.36	3852800	22.36	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20210323	38.3	38.545	36.98	37.37	193359	34.4632	down	down	correct
HWM.US	Howmet Aerospace Inc	20210323	31.03	31.56	30.21	30.37	3850199	30.3303	down	down	correct
HXL.US	Hexcel Corporation	20210323	58.53	59.12	56.335	56.66	822727	56.66	down	up	incorrect
HY.US	Hyster	20210323	85.55	86.21	82.49	82.69	83603	81.2217	down	down	correct
HYB.US	The New America High Income Fund Inc	20210323	8.92	8.9574	8.91	8.95	26402	8.4213	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210323	15.15	15.25	15.15	15.2	35149	14.3904	up	up	correct
HYLN.US	WT	20210323	13.14	13.16	12.38	12.5	3387223	12.5	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20210323	11.4	11.45	11.38	11.4	259734	10.6995
HZN.US	Horizon Global Corporation	20210323	10.58	10.645	10.1	10.16	91900	10.16	down	down	correct
HZO.US	MarineMax Inc	20210323	57.02	57.24	51.76	52.38	851400	52.38	down	down	correct
HZON.US	WS	20210323	10.72	10.77	10.32	10.36	956693	10.36	down	down	correct
IAA.US	IAA Inc	20210323	54.79	55.63	54.19	54.44	698900	54.44	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210323	9.38	9.42	9.35	9.36	30446	8.4905	down	down	correct
IAG.US	IAMGOLD Corporation	20210323	3.24	3.25	3.09	3.11	4894000	3.11	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20210323	39.5	39.68	39.1	39.11	26123	38.3915	down	down	correct
IBM.US	International Business Machines Corporation	20210323	130.3228	131.4418	129.6834	130.3428	4356359	120.2268	up	down	incorrect
IBN.US	ICICI Bank Limited	20210323	16.17	16.17	15.93	15.94	8019496	15.8929	down	up	incorrect
IBP.US	Installed Building Products Inc	20210323	110.77	111.8	104.98	105	239241	104.2436	down	down	correct
ICD.US	Independence Contract Drilling Inc	20210323	3.7	3.75	3.53	3.61	179700	3.61	down	down	correct
ICE.US	Intercontinental Exchange Inc	20210323	111.45	112.52	111.21	111.65	1948819	110.7472	up	up	correct
ICL.US	ICL Group Ltd	20210323	6.04	6.04	5.9	5.92	108519	5.4412	down	up	incorrect
IDA.US	IDACORP Inc	20210323	97.79	98.86	97.51	97.91	406815	95.8968	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210323	12.1	12.15	12	12	70482	11.1462	down	down	correct
IDT.US	IDT Corporation	20210323	21.95	22.11	21.47	21.61	128993	21.61	down	up	incorrect
IEX.US	IDEX Corporation	20210323	196.95	199.75	196.36	197.88	376743	196.4013	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20210323	136.79	138	135.55	136	1640160	132.9912	down	down	correct
IFN.US	The India Fund Inc	20210323	21.54	21.625	21.306	21.32	100564	18.9591	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20210323	28.35	28.61	27.67	28.39	143794	26.8408	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210323	9.35	9.35	9.25	9.28	33227	8.5688	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210323	5.64	5.65	5.62	5.63	128713	5.2652	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210323	20.82	21.08	20.79	20.9	18780	20.3365	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210323	7.6	7.65	7.58	7.59	259290	7.2141	down	up	incorrect
IGT.US	International Game Technology PLC	20210323	18.08	18.32	16.9699	17.12	2081710	16.9958	down	down	correct
IH.US	iHuman Inc	20210323	14.8	15.28	14.26	14.54	137147	14.54	down	down	correct
IHC.US	Independence Holding Company	20210323	40.59	41.13	40.28	40.37	6211	40.0162	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210323	8	8.04	7.99	8.01	53651	7.2941	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20210323	67.98	68.11	66.55	66.68	94893	66.68	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20210323	9.44	9.4748	9.15	9.19	100124	8.8068	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210323	9.6	9.7982	9.6	9.61	12275	9.2414	up	up	correct
IIAC.US	WS	20210323	9.85	9.91	9.74	9.76	48698	9.76	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20210323	23.7	23.81	23.61	23.66	6597	22.7583	down	down	correct
IIIN.US	Insteel Industries Inc	20210323	33.21	33.49	31.33	31.46	148989	29.8933	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20210323	15.47	15.48	15.3902	15.43	109276	14.8996	down	down	correct
IIPR.US	PA	20210323	33.15	33.15	32.05	32.166	459	30.1354	down	down	correct
IMAX.US	IMAX Corporation	20210323	20.63	20.94	20	20.18	988180	20.18	down	down	correct
IMPX.US	WS	20210323	9.84	9.86	9.68	9.8	2248520	9.8	down	down	correct
INFO.US	IHS Markit Ltd	20210323	94.5	95.65	94.11	94.94	2218323	94.4481	up	up	correct
INFY.US	Infosys Limited	20210323	18.95	18.95	18.7	18.71	8850966	18.3545	down	down	correct
ING.US	ING Groep N.V	20210323	11.81	11.87	11.64	11.64	6587527	11.1924	down	down	correct
INGR.US	Ingredion Incorporated	20210323	89.93	90.63	87.97	88.23	543363	86.3591	down	down	correct
INN.US	Summit Hotel Properties Inc	20210323	10.32	10.46	9.95	10.03	757234	10.03	down	down	correct
INSI.US	Insight Select Income Fund	20210323	20.32	20.9241	20.32	20.37	5202	19.3118	up	up	correct
INSP.US	Inspire Medical Systems Inc	20210323	205.21	207.7	200.38	200.46	247700	200.46	down	down	correct
INSW.US	PA	20210323	25.74	25.74	25.52	25.52	1560	25.52	down	down	correct
INT.US	World Fuel Services Corporation	20210323	35.81	36.04	33.31	33.39	633334	32.8831	down	up	incorrect
INVH.US	Invitation Homes Inc	20210323	31.07	31.235	30.835	31.05	3536712	30.6402	down	down	correct
IO.US	ION Geophysical Corporation	20210323	2.82	2.83	2.32	2.42	2478600	2.42	down	up	incorrect
IP.US	International Paper Company	20210323	52.31	52.77	51.23	51.54	2658578	47.5527	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20210323	28.82	28.96	28.045	28.24	3664314	27.5881	down	down	correct
IPI.US	Intrepid Potash Inc	20210323	32.85	33.72	30.37	30.99	218568	30.99	down	up	incorrect
IPOD.US	WT	20210323	3	3	2.6	2.69	202140	2.69	down	down	correct
IPOF.US	WS	20210323	11.22	11.29	10.83	10.94	3275543	10.94	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20210323	12.85	12.85	12.8025	12.82	58725	12.3859	down	down	correct
IQV.US	IQVIA Holdings Inc	20210323	189.53	189.77	186.37	186.99	800262	186.99	down	down	correct
IR.US	Ingersoll Rand Inc	20210323	48.24	48.723	46.94	47.14	1574913	47.1237	down	down	correct
IRL.US	The New Ireland Fund Inc	20210323	11.4	11.46	11.3301	11.42	25674	9.4077	up	up	correct
IRM.US	Iron Mountain Incorporated	20210323	36.51	36.6388	36.03	36.26	1961550	34.866	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20210323	14.63	14.87	14.53	14.79	775711	14.4243	up	up	correct
IS.US	ironSource	20210323	10.68	10.709	10.355	10.45	4488700	10.45	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20210323	15.54	15.59	15.54	15.59	44442	14.707	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210323	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20210323	182.75	183.5662	180.73	181.62	477659	181.62	down	down	correct
ITCB.US	Itaú Corpbanca	20210323	5.75	5.82	5.65	5.67	9600	5.67	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20210323	89.29	91.3	86.075	87.6	236562	87.6	down	down	correct
ITT.US	ITT Inc	20210323	86.97	87.92	83.31	84.42	653569	83.8245	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20210323	5.0463	5.1812	4.9764	4.9764	51930434	3.9959	down	down	correct
ITW.US	Illinois Tool Works Inc	20210323	217.6	219.86	215.98	216.73	932819	212.269	down	up	incorrect
IVAN.US	WS	20210323	10.02	10.06	9.85	9.94	327403	9.94	down	down	correct
IVC.US	Invacare Corporation	20210323	8.36	8.54	7.97	7.99	884578	7.99	down	up	incorrect
IVH.US	Ivy Funds	20210323	13.56	13.66	13.56	13.61	50684	12.969	up	down	incorrect
IVR.US	PC	20210323	24.025	24.11	24.01	24.01	34939	22.7092	down	down	correct
IVZ.US	Invesco Ltd	20210323	24.76	25.01	23.5548	23.66	3451232	23.2098	down	down	correct
IX.US	ORIX Corporation	20210323	89.67	89.67	88.84	89.17	34829	87.2544	down	down	correct
J.US	Jacobs Engineering Group Inc	20210323	122.66	123.715	121.4	121.8	448893	121.2376	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20210323	9.32	9.5	9.09	9.17	29700	9.17	down	down	correct
JBGS.US	JBG SMITH Properties	20210323	31.42	31.825	30.93	31.04	744672	30.1314	down	down	correct
JBL.US	Jabil Inc	20210323	50.55	50.75	48.1021	48.47	1146164	48.2689	down	down	correct
JBT.US	John Bean Technologies Corporation	20210323	131.6	133.69	129.8	131.2	143509	130.9184	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20210323	14.64	14.719	14.59	14.63	37624	13.3709	down	down	correct
JCI.US	Johnson Controls International plc	20210323	59.39	59.93	58.2	58.44	4325749	57.7393	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210323	8.43	8.43	8.34	8.36	51426	8.0336	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20210323	9.22	9.25	9.13	9.2	33610	8.8706	down	down	correct
JEF.US	Jefferies Financial Group Inc	20210323	33.64	34.02	32.825	32.91	1903029	32.2791	down	down	correct
JELD.US	JELD	20210323	27.64	28.063	25.79	26.09	805900	26.09	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210323	7.91	7.91	7.83	7.9	7546	7.6341	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20210323	9.25	9.39	8.86	9.1362	9588	8.2693	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20210323	9.61	9.65	9.56	9.57	310838	9.0814	down	down	correct
JGH.US	Nuveen Global High Income Fund	20210323	15.54	15.58	15.42	15.43	55650	14.4764	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210323	9.9495	10	9.9	10	14931	9.7045	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210323	9.33	9.35	9.32	9.32	98843	9.2293	down	down	correct
JHG.US	Janus Henderson Group plc	20210323	31.5	31.605	30.08	30.14	1266362	29.3303	down	down	correct
JHI.US	John Hancock Investors Trust	20210323	17.73	17.8634	17.7	17.7894	19666	16.738	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20210323	15.41	15.47	15.12	15.16	38822	14.5848	down	down	correct
JHX.US	James Hardie Industries plc	20210323	29.3	29.3	28.82	28.88	27568	28.5944	down	up	incorrect
JILL.US	J.Jill Inc	20210323	8.15	8.185	7.64	7.73	371700	7.73	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210323	44.87	46.43	43.52	43.7	1931325	43.7	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20210323	173.61	175.78	171.35	172.65	390417	172.65	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20210323	20.48	20.565	20.47	20.47	4339	19.7563	down	down	correct
JMIA.US	Jumia Technologies AG	20210323	40.5	41.07	37.62	38.67	6508286	38.67	down	down	correct
JMM.US	Nuveen Multi	20210323	7.17	7.22	7.17	7.22	1786	6.9622	up	up	correct
JMP.US	JMP Group LLC	20210323	6.43	6.65	6.18	6.24	50148	6.039	down	down	correct
JNJ.US	Johnson & Johnson	20210323	160.21	161.2004	158.88	160.35	7178323	157.3836	up	up	correct
JNPR.US	Juniper Networks Inc	20210323	25.29	25.32	24.76	24.88	3014955	24.371	down	down	correct
JOE.US	The St. Joe Company	20210323	46.74	47.395	44.246	44.51	241657	44.2864	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210323	9.55	9.59	9.4	9.43	72296	8.748	down	down	correct
JP.US	Jupai Holdings Limited	20210323	2.38	2.54	2.38	2.44	48900	2.44	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210323	9.16	9.25	9.15	9.23	415111	8.7905	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20210323	24.76	24.87	24.75	24.84	28948	23.7154	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20210323	9.37	9.41	9.365	9.4	355898	8.9746	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210323	24.34	24.43	24.196	24.3694	6074	23.3444	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210323	6.42	6.45	6.404	6.44	570552	6.0279	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20210323	14.5	14.62	14.46	14.51	56137	13.73	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210323	9.5	9.52	9.47	9.49	98745	9.0006	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210323	9.31	9.38	9.27	9.34	74018	8.8914	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210323	14.26	14.26	14.12	14.16	27632	13.4326	down	down	correct
JT.US	Jianpu Technology Inc	20210323	3.41	3.75	2.99	3.01	521100	3.01	down	down	correct
JTA.US	Nuveen Tax	20210323	10.49	10.5394	10.4376	10.45	12655	10.1145	down	down	correct
JTD.US	Nuveen Tax	20210323	14.7	14.7899	14.66	14.66	29827	14.1469	down	down	correct
JW.US	B	20210323	53.52	53.52	53.52	53.52	0	53.52
JWN.US	Nordstrom Inc	20210323	39.36	39.87	36.17	36.94	5412217	36.94	down	down	correct
K.US	Kellogg Company	20210323	62.57	62.97	62.01	62.59	3470624	60.9083	up	up	correct
KAI.US	Kadant Inc	20210323	175.19	177.18	173.1	175	85742	174.3036	down	down	correct
KAMN.US	Kaman Corporation	20210323	51.52	52.09	49.95	50.23	133367	49.5148	down	down	correct
KAR.US	KAR Auction Services Inc	20210323	15.15	15.28	14.55	14.68	2703019	14.68	down	down	correct
KB.US	KB Financial Group Inc	20210323	45.33	45.615	44.63	44.74	174121	44.74	down	down	correct
KBH.US	KB Home	20210323	45.16	45.26	43.03	43.36	1722898	42.9234	down	up	incorrect
KBR.US	KBR Inc	20210323	31.67	31.87	30.95	31.13	1071401	30.795	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20210323	31.5	31.51	30.35	30.35	13036	27.3327	down	down	correct
KEP.US	Korea Electric Power Corporation	20210323	10.1	10.16	10	10.06	264067	10.06	down	down	correct
KEX.US	Kirby Corporation	20210323	62.95	63.21	59.81	60.25	408720	60.25	down	down	correct
KEY.US	PK	20210323	27.54	27.65	27.417	27.65	15097	26.5891	up	up	correct
KEYS.US	Keysight Technologies Inc	20210323	138.1	138.68	134.54	135.18	949580	135.18	down	down	correct
KF.US	The Korea Fund Inc	20210323	42.47	42.6	42.145	42.25	4369	33.1936	down	down	correct
KFS.US	Kingsway Financial Services Inc	20210323	4.48	4.53	4.42	4.53	18300	4.53	up	up	correct
KFY.US	Korn Ferry	20210323	62.26	62.61	59.99	60.37	265038	60.071	down	up	incorrect
KGC.US	Kinross Gold Corporation	20210323	6.89	6.9	6.6621	6.72	12472884	6.6285	down	down	correct
KIM.US	PM	20210323	26.31	26.408	26.27	26.4	6333	25.1193	up	up	correct
KIO.US	KKR Income Opportunities Fund	20210323	15.5	15.63	15.5	15.62	30455	14.7443	up	up	correct
KKR.US	PC	20210323	67.03	67.07	65.91	65.95	82148	65.2923	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20210323	34.19	34.35	33.215	33.3	2078541	32.6635	down	down	correct
KLR.US	Kaleyra Inc	20210323	16.25	16.329	15.2	15.71	219600	15.71	down	up	incorrect
KMB.US	Kimberly	20210323	133.31	135.79	132.33	135.28	2198085	131.9122	up	up	correct
KMI.US	Kinder Morgan Inc	20210323	15.58	15.985	15.5	15.68	20958859	14.9678	up	up	correct
KMPR.US	Kemper Corporation	20210323	79.94	80.85	78.98	79.13	207623	78.0538	down	down	correct
KMT.US	Kennametal Inc	20210323	39.86	40.46	38.01	38.55	729514	37.9575	down	down	correct
KMX.US	CarMax Inc	20210323	131.56	132.38	130.56	131.02	685914	131.02	down	up	incorrect
KN.US	Knowles Corporation	20210323	21.09	21.25	20.39	20.6	387597	20.6	down	down	correct
KNL.US	Knoll Inc	20210323	16.64	16.72	16.2	16.33	422599	16.2937	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20210323	17.95	17.95	17.35	17.43	110823	16.0951	down	down	correct
KNX.US	Knight	20210323	44.95	45.46	44.2	44.39	1470658	44.1349	down	down	correct
KO.US	The Coca	20210323	50.99	51.65	50.825	51.39	16936689	50.2341	up	up	correct
KODK.US	Eastman Kodak Company	20210323	8.28	8.37	7.96	8.09	2688100	8.09	down	up	incorrect
KOF.US	Coca	20210323	47.38	47.65	46.86	47.03	125250	44.7687	down	up	incorrect
KOP.US	Koppers Holdings Inc	20210323	35.41	35.62	33	33.7	243976	33.7	down	down	correct
KOS.US	Kosmos Energy Ltd	20210323	2.98	3.04	2.8	2.83	8334800	2.83	down	up	incorrect
KR.US	The Kroger Co	20210323	36.02	37.05	35.76	36.64	10462042	36.1025	up	down	incorrect
KRA.US	Kraton Corporation	20210323	36.23	36.71	34.245	34.87	434944	34.87	down	down	correct
KRC.US	Kilroy Realty Corporation	20210323	65.06	66.1	64.72	65.01	622216	63.0942	down	down	correct
KRG.US	Kite Realty Group Trust	20210323	19.13	19.51	18.65	18.82	428179	18.3457	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20210323	15.26	15.28	14.5	14.57	168859	14.0324	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20210323	9.85	9.99	9.8	9.85	109929	9.133
KSM.US	DWS Strategic Municipal Income Trust	20210323	11.95	11.99	11.8	11.88	5499	11.4986	down	down	correct
KSS.US	Kohl's Corporation	20210323	58.2	58.645	54.81	55.54	3150731	54.764	down	up	incorrect
KSU.US	P	20210323	36.3	38	36	37.25	5296	36.7462	up	up	correct
KT.US	KT Corporation	20210323	11.71	11.79	11.64	11.65	635189	11.65	down	down	correct
KTB.US	Kontoor Brands Inc	20210323	48.86	49.91	45.78	46.37	610014	45.3408	down	down	correct
KTF.US	DWS Municipal Income Trust	20210323	11.4	11.47	11.4	11.45	351198	11.0989	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210323	33.14	33.195	33.01	33.08	4415	31.1095	down	down	correct
KUKE.US	Kuke Music Holding Limited	20210323	9.38	11.37	8.41	8.98	1527864	8.98	down	down	correct
KW.US	Kennedy	20210323	20.5	20.83	20.2	20.33	443801	19.4884	down	down	correct
KWAC.US	WS	20210323	10.01	10.08	9.9	9.94	61525	9.94	down	down	correct
KWR.US	Quaker Chemical Corporation	20210323	241.92	244.77	232.4	235.22	76291	234.0207	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210323	7.09	7.19	6.96	6.97	574473	6.6851	down	down	correct
L.US	Loews Corporation	20210323	51.37	51.92	50.81	51.02	1163517	50.852	down	down	correct
LAC.US	Lithium Americas Corp	20210323	16.15	16.34	15.18	15.33	2550400	15.33	down	up	incorrect
LAD.US	Lithia Motors Inc	20210323	378.95	385.16	370.21	371.48	297752	370.3947	down	down	correct
LADR.US	Ladder Capital Corp	20210323	11.8	11.8866	11.33	11.48	1477206	10.721	down	down	correct
LAIX.US	LAIX Inc	20210323	2.92	2.94	2.7	2.71	657500	2.71	down	down	correct
LAZ.US	Lazard Ltd	20210323	42.84	43.36	41.65	41.7	719800	40.4836	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20210323	10.62	10.86	10.16	10.33	951500	10.33	down	down	correct
LC.US	LendingClub Corporation	20210323	20.9	21.43	18.55	19.95	3549024	19.95	down	down	correct
LCI.US	Lannett Company Inc	20210323	6.39	6.48	6	6.09	437612	6.09	down	down	correct
LCII.US	LCI Industries	20210323	134.33	135.71	129.8854	130.83	120000	128.4626	down	up	incorrect
LDI.US	loanDepot Inc	20210323	20.7	21.5	20.57	20.99	214103	19.6702	up	up	correct
LDOS.US	Leidos Holdings Inc	20210323	95.04	96.04	93.675	94.24	692163	93.2201	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210323	25.5	25.52	25.4	25.43	34475	23.8763	down	down	correct
LEA.US	Lear Corporation	20210323	175.64	176.69	169.12	170.02	470716	168.5772	down	down	correct
LEAF.US	Leaf Group Ltd	20210323	8	8.31	7.19	7.4	2074540	7.4	down	down	correct
LEAP.US	WS	20210323	12.08	12.1322	11.82	11.9	141374	11.9	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20210323	45.66	46.14	43.97	44.13	1205457	42.957	down	down	correct
LEJU.US	Leju Holdings Limited	20210323	3	3.02	2.88	2.89	41700	2.89	down	down	correct
LEN.US	Lennar Corporation	20210323	97.61	97.95	94.59	95.24	1651092	94.5213	down	down	correct
LENB.US	Lennar Corporation	20210323	78.68	79.15	76.52	77.06	52206	76.5932	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20210323	8.34	8.37	8.3	8.33	116510	8.0482	down	up	incorrect
LEVI.US	Levi Strauss & Co	20210323	24.58	24.69	22.94	23.03	1438826	22.8465	down	down	correct
LFC.US	China Life Insurance Company Limited	20210323	10.52	10.53	10.42	10.43	545797	9.9095	down	down	correct
LFG.US	Archaea Energy Inc	20210323	10.25	10.25	9.97	10	81260	10	down	down	correct
LGC.US	U	20210323	2.56	2.56	2.56	2.56	0	2.56
LGF.US	B	20210323	15.35	15.67	14.44	14.59	668550	14.59	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20210323	18.01	18.35	16.7784	16.88	1093108	16.88	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20210323	19.01	19.1	18.87	19.01	36465	17.5432
LH.US	Laboratory Corporation of America Holdings	20210323	242.02	243.12	238.3	238.78	404144	238.78	down	down	correct
LHX.US	L3Harris Technologies Inc	20210323	197.18	198.95	195.585	196.15	921897	193.4839	down	down	correct
LII.US	Lennox International Inc	20210323	301.81	304.24	297.65	301.6	204973	298.292	down	down	correct
LIN.US	Linde plc	20210323	270.19	272.47	266.97	267.88	1539918	265.1531	down	down	correct
LINX.US	Linx S.A	20210323	6.84	6.96	6.74	6.8	31900	6.7002	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20210323	3.18	3.24	2.94	2.96	822600	2.96	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20210323	26.07	26.6199	25.73	26.07	457546	26.07
LLY.US	Eli Lilly and Company	20210323	185.35	186.655	183.25	183.68	3284889	181.6979	down	up	incorrect
LMND.US	Lemonade Inc	20210323	98	99.46	94.38	95.88	1547200	95.88	down	down	correct
LMT.US	Lockheed Martin Corporation	20210323	357.11	359.245	352.6719	353.61	1474639	345.853	down	down	correct
LNC.US	Lincoln National Corporation	20210323	61.68	62.18	59.09	59.54	1646813	58.3811	down	down	correct
LND.US	BrasilAgro	20210323	4.27	4.27	4.13	4.13	4184	3.803	down	down	correct
LNFA.US	WS	20210323	9.9	9.97	9.8609	9.9	19214	9.9
LNN.US	Lindsay Corporation	20210323	163	164.12	158.5	159.44	81567	158.4793	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210323	5.99	6.04	5.9	5.96	370400	5.96	down	down	correct
LOW.US	Lowe's Companies Inc	20210323	181.25	183.8	179.94	180.4	3324449	178.4772	down	down	correct
LPG.US	Dorian LPG Ltd	20210323	13.07	13.34	12.71	12.71	298788	11.7398	down	down	correct
LPI.US	Laredo Petroleum Inc	20210323	31.25	31.62	29.08	29.43	874000	29.43	down	down	correct
LPL.US	LG Display Co. Ltd	20210323	9.82	9.87	9.56	9.57	740614	9.57	down	down	correct
LPX.US	Louisiana	20210323	54.16	54.69	51.15	51.6	1274584	51.1739	down	up	incorrect
LRN.US	Stride Inc	20210323	28.7	30.29	28.28	28.39	1036281	28.39	down	down	correct
LSI.US	Life Storage Inc	20210323	85.6	87.18	85.11	86.96	444894	85.0601	up	up	correct
LSPD.US	Lightspeed POS Inc	20210323	65.65	66.17	63.87	64	485200	64	down	down	correct
LTC.US	LTC Properties Inc	20210323	42.21	42.64	41.9175	42.18	228629	40.2418	down	down	correct
LTHM.US	Livent Corporation	20210323	17.84	18.06	17.32	17.57	2658900	17.57	down	down	correct
LU.US	Lufax Holding Ltd	20210323	14.62	14.62	13.83	13.99	2640372	13.99	down	down	correct
LUB.US	Luby's Inc	20210323	3.3	3.3089	3.27	3.28	11171	1.9962	down	down	correct
LUMN.US	Lumen Technologies Inc	20210323	14.12	14.22	13.6	13.63	13321780	13.1149	down	up	incorrect
LUV.US	Southwest Airlines Co	20210323	59	60.38	57.06	57.62	9849878	57.62	down	down	correct
LVS.US	Las Vegas Sands Corp	20210323	61.8	62.49	59.05	59.35	8803442	59.35	down	down	correct
LW.US	Lamb Weston Holdings Inc	20210323	78.71	79.46	77.25	78	846878	77.1724	down	down	correct
LXFR.US	Luxfer Holdings PLC	20210323	19.86	20.3	19.82	19.97	92516	19.6178	up	down	incorrect
LXP.US	PC	20210323	56.4	56.4	56.4	56.4	0	54.1838
LXU.US	LSB Industries Inc	20210323	4.49	4.62	3.95	4.02	329473	3.0923	down	down	correct
LYB.US	LyondellBasell Industries N.V	20210323	104.01	104.41	99.58	100.26	3016674	98.1899	down	down	correct
LYG.US	Lloyds Banking Group plc	20210323	2.24	2.265	2.2	2.21	4858124	2.148	down	down	correct
LYV.US	Live Nation Entertainment Inc	20210323	83.83	83.83	81.13	81.64	2013961	81.64	down	down	correct
LZB.US	La	20210323	43.01	43.71	41.615	41.91	352086	41.3763	down	down	correct
M.US	Macy's Inc	20210323	17.48	17.74	16	16.09	24517190	15.8795	down	down	correct
MA.US	Mastercard Incorporated	20210323	359.3	359.3	353.5106	355.27	3756440	353.9839	down	down	correct
MAA.US	PI	20210323	64.74	65.797	63.85	63.88	600	60.7928	down	down	correct
MAC.US	The Macerich Company	20210323	12.89	13	12.26	12.35	9607772	12.013	down	down	correct
MAIN.US	Main Street Capital Corporation	20210323	38.25	38.6659	37.8	38.01	331549	36.2919	down	down	correct
MAN.US	ManpowerGroup Inc	20210323	97.99	97.99	95.27	95.59	602495	93.3348	down	down	correct
MANU.US	Manchester United plc	20210323	17.31	17.45	17.085	17.11	276074	16.9077	down	up	incorrect
MAS.US	Masco Corporation	20210323	57.72	58.47	56.53	56.88	1684656	56.2446	down	down	correct
MATX.US	Matson Inc	20210323	72	72.19	68	68.49	419353	67.7343	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210323	11.71	11.71	11.61	11.61	62723	11.2291	down	down	correct
MAX.US	MediaAlpha Inc	20210323	46.49	46.828	41.81	42.48	1461100	42.48	down	down	correct
MAXR.US	Maxar Technologies Inc	20210323	39	39.05	36.5	36.67	2337687	36.6347	down	down	correct
MBI.US	MBIA Inc	20210323	9.96	10.22	9.84	9.93	1002300	9.93	down	down	correct
MBSC.US	UN	20210323	14.2	14.2	14	14	6345	14	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210323	8.35	8.36	8.19	8.19	3970178	7.3356	down	down	correct
MC.US	Moelis & Company	20210323	55.51	56.07	54.78	54.99	404238	49.8306	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210323	14.53	14.54	14.47	14.47	69224	14.0184	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20210323	49.84	51.129	48.69	49	52900	49	down	down	correct
MCD.US	McDonald's Corporation	20210323	223.96	226.4	223.7513	224.37	2794029	220.6974	up	up	correct
MCI.US	Barings Corporate Investors	20210323	13.82	13.9752	13.82	13.9501	40114	13.1083	up	up	correct
MCK.US	McKesson Corporation	20210323	192.59	193.36	187.58	188.43	955138	187.1885	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210323	7.49	7.495	7.23	7.27	94522	6.807	down	down	correct
MCO.US	Moody's Corporation	20210323	291.1	292.5	288.5	290.78	682613	289.2783	down	down	correct
MCR.US	MFS Charter Income Trust	20210323	8.45	8.52	8.45	8.46	49324	7.9703	up	up	correct
MCS.US	The Marcus Corporation	20210323	20.91	21.32	19.441	19.63	662291	19.63	down	down	correct
MCY.US	Mercury General Corporation	20210323	59.76	60.68	59.6	60	303121	58.0229	up	down	incorrect
MD.US	MEDNAX Inc	20210323	26.66	26.99	26.12	26.59	991096	26.59	down	down	correct
MDC.US	M.D.C. Holdings Inc	20210323	56.72	57.1	54.56	55.05	457493	53.7361	down	down	correct
MDLA.US	Medallia Inc	20210323	29.22	29.47	28.56	28.92	1299000	28.92	down	down	correct
MDLQ.US	Medley LLC	20210323	2.95	3.03	2.6	2.65	52600	2.65	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20210323	2.68	2.8	2.55	2.58	50100	2.58	down	down	correct
MDP.US	Meredith Corporation	20210323	33.35	33.61	31.62	32.04	397306	32.04	down	down	correct
MDT.US	Medtronic plc	20210323	116.82	117.08	114.78	115.03	6830860	112.6062	down	down	correct
MDU.US	MDU Resources Group Inc	20210323	29.74	30.6454	29.72	30.22	1499040	29.6008	up	up	correct
MEC.US	Mayville Engineering Company Inc	20210323	15.83	16.13	15.44	15.95	24900	15.95	up	up	correct
MED.US	Medifast Inc	20210323	231.8	238.27	227.795	230.68	142716	224.993	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20210323	44.89	46.13	39.89	40.27	210806	40.27	down	up	incorrect
MEI.US	Methode Electronics Inc	20210323	42.11	42.67	40.07	40.2	275835	39.8503	down	down	correct
MER.US	PK	20210323	26.7	26.7	26.64	26.64	18800	26.64	down	down	correct
MET.US	PF	20210323	25.97	26.195	25.97	26.15	75986	25.2755	up	down	incorrect
MFA.US	PC	20210323	22.35	22.48	22.34	22.45	6648	21.3154	up	up	correct
MFC.US	Manulife Financial Corporation	20210323	21.35	21.45	21.025	21.1	2460993	20.3619	down	down	correct
MFG.US	Mizuho Financial Group Inc	20210323	3.12	3.13	3.08	3.09	335262	3.0208	down	down	correct
MFGP.US	Micro Focus International plc	20210323	6.72	6.79	6.53	6.54	986722	6.4374	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210323	13.99	14.05	13.97	14	46585	13.59	up	up	correct
MFM.US	MFS Municipal Income Trust	20210323	6.66	6.72	6.63	6.69	94852	6.4823	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20210323	33.4	34.4	33.4	34.4	2010	34.4	up	up	correct
MFV.US	MFS Special Value Trust	20210323	6.09	6.2785	6.09	6.11	5387	5.7447	up	up	correct
MG.US	Mistras Group Inc	20210323	10.82	11.03	10.04	10.34	228885	10.34	down	down	correct
MGA.US	Magna International Inc	20210323	90.01	90.01	86.94	87.25	2048644	85.9817	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20210323	4.36	4.36	4.34	4.35	58398	4.2673	down	down	correct
MGM.US	MGM Resorts International	20210323	38.57	38.98	37.0911	37.34	9826794	37.3335	down	down	correct
MGP.US	MGM Growth Properties LLC	20210323	32.68	32.9	32.21	32.72	1816952	30.936	up	up	correct
MGR.US	Affiliated Managers Group Inc	20210323	27.59	27.6	27.4101	27.6	9441	26.1626	up	up	correct
MGRB.US	MGRB	20210323	25.31	25.409	25.25	25.32	28300	24.46	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210323	21.63	21.8	21.47	21.47	15056	20.615	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20210323	11	11.16	10.43	10.74	3346179	10.6804	down	down	correct
MH.US	PD	20210323	12.7499	13.0781	12.5025	12.7001	6998	12.7001	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20210323	15.68	15.78	15.68	15.72	127400	15.2114	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210323	7.9	7.9	7.7	7.77	53429	7.5871	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20210323	12.23	12.32	12.23	12.27	49742	11.9024	up	up	correct
MHK.US	Mohawk Industries Inc	20210323	181.44	186.59	180.09	181.28	777895	181.28	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210323	21.43	21.46	21.3	21.45	2700	21.45	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210323	13.88	13.93	13.79	13.91	75532	13.4503	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20210323	23.4528	23.5	23.4301	23.4568	3814	22.0542	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20210323	31.13	31.44	30.49	30.64	544000	2.4941	down	down	correct
MIN.US	MFS Intermediate Income Trust	20210323	3.62	3.64	3.6066	3.64	377913	3.4106	up	down	incorrect
MIR.US	Mirion Technologies Inc	20210323	10.91	10.99	10.59	10.72	2917218	10.72	down	up	incorrect
MIT.US	Mason Industrial Technology Inc	20210323	9.67	9.8	9.65	9.765	59911	9.765	up	down	incorrect
MITT.US	PC	20210323	22.5	22.55	22.32	22.32	8374	21.0012	down	down	correct
MIXT.US	MiX Telematics Limited	20210323	13.32	13.61	13.26	13.4	28269	13.2027	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210323	14.41	14.499	14.4001	14.48	41174	14.0131	up	up	correct
MKC.US	V	20210323	87.35	87.72	87.35	87.72	400	86.3402	up	up	correct
MKL.US	Markel Corporation	20210323	1112.5699	1134	1109.8199	1122.6801	47100	1122.6801	up	up	correct
ML.US	MoneyLion Inc	20210323	10.1	10.21	10.095	10.18	766217	10.18	up	up	correct
MLI.US	Mueller Industries Inc	20210323	41.29	41.78	40.185	40.37	288928	40.0443	down	down	correct
MLM.US	Martin Marietta Materials Inc	20210323	321.07	322.38	312.42	316.38	655353	314.9303	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20210323	11.54	11.7412	11.2214	11.34	24007	11.34	down	down	correct
MLR.US	Miller Industries Inc	20210323	44.06	44.24	42.71	43.2	57119	42.5762	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20210323	117.52	117.98	116.63	116.93	1581364	115.6698	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210323	21.27	21.37	21.27	21.33	30520	20.6029	up	up	correct
MMI.US	Marcus & Millichap Inc	20210323	33.97	34.495	33.54	33.75	140353	33.75	down	down	correct
MMM.US	3M Company	20210323	188.77	191.71	187.9	188.33	2768726	184.0402	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20210323	43.26	43.79	42.47	42.51	1924571	39.872	down	down	correct
MMS.US	Maximus Inc	20210323	86.88	87.63	86.4	87.53	404235	86.6648	up	up	correct
MMT.US	MFS Multimarket Income Trust	20210323	6.14	6.2	6.14	6.2	94410	5.9009	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20210323	12.76	12.77	12.7	12.76	123493	12.4086
MN.US	Manning & Napier Inc	20210323	6.77	7.11	6.77	6.92	172420	6.8391	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20210323	15	15.0199	14.96	14.97	2770	14.4505	down	up	incorrect
MNR.US	PC	20210323	25.308	25.3499	25.3	25.33	11981	24.2045	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20210323	13.89	14.15	13.66	13.8	704900	13.0401	down	down	correct
MNSO.US	MINISO Group Holding Limited	20210323	22.18	22.32	21.335	21.69	938600	21.4362	down	up	incorrect
MO.US	Altria Group Inc	20210323	51.57	51.66	50.33	50.51	12000064	47.0123	down	down	correct
MOD.US	Modine Manufacturing Company	20210323	15.67	15.96	15.44	15.46	823518	15.46	down	down	correct
MODN.US	Model N Inc	20210323	35.13	35.39	34.45	34.97	541653	34.97	down	down	correct
MOG.US	A	20210323	79.43	81.8014	78.26	79	131151	78.2658	down	down	correct
MOGU.US	MOGU Inc	20210323	2.14	2.14	1.91	1.92	460300	1.92	down	down	correct
MOH.US	Molina Healthcare Inc	20210323	233.95	236.25	231.56	234.71	313861	234.71	up	down	incorrect
MOS.US	The Mosaic Company	20210323	31.75	32.13	30.05	30.56	7422015	30.3612	down	down	correct
MOTV.US	WS	20210323	9.86	9.9062	9.8	9.89	115863	9.89	up	up	correct
MOV.US	Movado Group Inc	20210323	23.18	23.33	22.21	22.25	85652	21.6831	down	down	correct
MP.US	WS	20210323	41.36	41.48	36.6	36.9	20944226	36.9	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210323	14.4373	14.4373	14.36	14.395	25187	13.9524	down	down	correct
MPC.US	Marathon Petroleum Corporation	20210323	52.51	53.43	51.8	52.44	6252226	50.9784	down	down	correct
MPLN.US	WS	20210323	6.2	6.32	6.03	6.06	1673795	6.06	down	down	correct
MPLX.US	MPLX LP	20210323	25.59	25.73	24.68	24.7	3797115	22.5764	down	down	correct
MPV.US	Barings Participation Investors	20210323	12.33	12.7399	12.33	12.68	11297	11.9719	up	up	correct
MPW.US	Medical Properties Trust Inc	20210323	21.35	21.61	21.16	21.34	2962953	20.5126	down	down	correct
MPX.US	Marine Products Corporation	20210323	16.83	16.92	15.91	16.06	41675	15.6814	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210323	13.86	13.87	13.83	13.83	21475	13.3748	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20210323	15.52	15.59	15.47	15.54	83554	14.9775	up	up	correct
MRC.US	MRC Global Inc	20210323	9.02	9.19	8.4	8.48	859931	8.48	down	down	correct
MRK.US	Merck & Co. Inc	20210323	77.0314	77.2612	75.9722	76.212	11117560	70.7896	down	up	incorrect
MRO.US	Marathon Oil Corporation	20210323	10.28	10.57	10.08	10.17	36120473	10.0572	down	down	correct
MS.US	PL	20210323	26.36	26.47	26.36	26.47	20157	25.5837	up	up	correct
MSA.US	MSA Safety Incorporated	20210323	157.61	159.88	153.83	154.63	125097	153.3599	down	down	correct
MSB.US	Mesabi Trust	20210323	29.24	29.33	28.25	28.74	67122	26.5742	down	down	correct
MSC.US	Studio City International Holdings Limited	20210323	13.98	13.98	13.6	13.86	700	13.86	down	down	correct
MSCI.US	MSCI Inc	20210323	417.37	424.14	413.54	420.76	363949	418.6797	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210323	8.96	8.9698	8.93	8.93	20360	8.5016	down	down	correct
MSGE.US	W	20210323	97.06	97.88	94.12	94.85	369755	94.85	down	down	correct
MSGS.US	W	20210323	187.63	188.4	185.22	185.56	230351	185.56	down	down	correct
MSI.US	Motorola Solutions Inc	20210323	185.95	187.4	182.71	183.88	907122	182.1786	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20210323	86.96	87.8	85.14	85.79	449723	83.6402	down	down	correct
MSP.US	Datto Holding Corp	20210323	26.88	27.04	26.17	26.22	332598	26.22	down	down	correct
MT.US	ArcelorMittal	20210323	26.38	26.485	25.12	25.16	8393146	24.927	down	down	correct
MTB.US	M&T Bank Corporation	20210323	147.66	149.596	145.79	146.57	874843	143.2865	down	down	correct
MTCN.US	Arcelormittal	20210323	62.43	62.43	59.61	59.61	85500	59.61	down	up	incorrect
MTD.US	Mettler	20210323	1125.02	1128.32	1112.68	1116.71	90947	1116.71	down	up	incorrect
MTDR.US	Matador Resources Company	20210323	22.36	23.19	21.83	22.07	2037190	22.0074	down	down	correct
MTG.US	MGIC Investment Corporation	20210323	12.56	12.79	12.37	12.42	1926632	12.2362	down	down	correct
MTH.US	Meritage Homes Corporation	20210323	88.57	89.12	85.41	85.77	367003	85.77	down	up	incorrect
MTL.US	P	20210323	0.5318	0.5318	0.4763	0.4891	398517	0.4891	down	down	correct
MTN.US	Vail Resorts Inc	20210323	314.65	314.94	293.68	299.28	922947	297.7346	down	down	correct
MTOR.US	Meritor Inc	20210323	29.52	29.77	28.05	28.17	608556	28.17	down	up	incorrect
MTR.US	Mesa Royalty Trust	20210323	4.85	4.85	4.69	4.82	8823	4.4821	down	down	correct
MTRN.US	Materion Corporation	20210323	67.74	68.8	66.38	66.53	150519	66.2281	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20210323	21.11	21.11	21.02	21.02	57500	21.02	down	down	correct
MTW.US	The Manitowoc Company Inc	20210323	20.76	20.885	19.51	19.59	774208	19.59	down	down	correct
MTX.US	Minerals Technologies Inc	20210323	75.32	76.6723	72.535	72.97	188046	72.8313	down	down	correct
MTZ.US	MasTec Inc	20210323	90	90.88	86.81	87.26	943101	87.26	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20210323	14.8	14.8	14.56	14.59	76576	14.0489	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210323	14.97	15.03	14.89	14.92	100298	14.4588	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210323	13.15	13.15	13.09	13.12	24279	12.6918	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210323	5.84	5.86	5.72	5.74	1737885	5.74	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20210323	0.635	0.64	0.625	0.64	25800	0.64	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210323	14.8	14.84	14.74	14.79	35283	14.3343	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210323	14.76	14.87	14.76	14.83	9053	14.3013	up	up	correct
MUR.US	Murphy Oil Corporation	20210323	16.55	17.27	16.26	16.48	4298250	16.2105	down	down	correct
MUSA.US	Murphy USA Inc	20210323	137.55	143.08	136.79	140.29	431588	139.5721	up	up	correct
MUX.US	McEwen Mining Inc	20210323	1.14	1.15	1.07	1.08	3872000	1.08	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20210323	9.02	9.06	9.02	9.06	104558	8.7795	up	up	correct
MVO.US	MV Oil Trust	20210323	4.34	4.39	4.16	4.2	20746	3.7419	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20210323	14.81	14.81	14.62	14.66	44429	14.1741	down	down	correct
MWA.US	Mueller Water Products Inc	20210323	13.4	13.47	13.27	13.4	1045292	13.259
MX.US	Magnachip Semiconductor Corporation	20210323	22.23	22.4	20.5	20.71	1407097	20.71	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20210323	9.98	10.17	9.92	9.92	1200	9.92	down	down	correct
MXF.US	The Mexico Fund Inc	20210323	13.89	14.02	13.65	13.715	28645	13.3921	down	down	correct
MXL.US	MaxLinear Inc	20210323	35.72	36.01	33.3201	33.82	520031	33.82	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20210323	14.47	14.53	14.47	14.5	20259	14.0208	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20210323	14.11	14.15	14.07	14.12	53981	13.6579	up	down	incorrect
MYE.US	Myers Industries Inc	20210323	20.09	20.2	19.62	19.67	182032	19.2871	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210323	13.82	13.83	13.79	13.79	53294	13.3626	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210323	14.44	14.44	14.24	14.37	78943	13.8639	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210323	13.2	13.3	13.18	13.25	93997	12.822	up	up	correct
MYOV.US	Myovant Sciences Ltd	20210323	24.51	24.99	23.184	23.4	551500	23.4	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20210323	28.77	30.45	27.84	30.28	318300	30.28	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210323	14.65	14.67	14.63	14.66	132127	14.207	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20210323	14.89	14.9	14.85	14.88	242698	14.3847	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20210323	14.03	14.04	13.92	13.92	43806	13.4953	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20210323	19.55	20.06	19.2364	19.78	1897793	19.78	up	up	correct
NAT.US	Nordic American Tankers Limited	20210323	3.46	3.49	3.28	3.3	2732043	3.2492	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210323	15.2	15.2	15.175	15.194	4469	14.7687	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20210323	22.03	22.19	22.03	22.15	51391	21.252	up	up	correct
NBHC.US	National Bank Holdings Corporation	20210323	39.77	40.49	39.5	39.8	191013	39.1564	up	up	correct
NBR.US	Nabors Industries Ltd	20210323	98.8	99.34	89.7301	91.14	239571	91.14	down	down	correct
NC.US	NACCO Industries Inc	20210323	21.2	22.79	21.19	22.1	38915	21.6161	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20210323	10.05	10.05	10.03	10.05	55446	9.8345
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210323	28	28.43	26.46	26.6	23673641	26.6	down	down	correct
NCR.US	NCR Corporation	20210323	35.74	36.515	34.86	35.22	1477513	35.22	down	down	correct
NCV.US	PA	20210323	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20210323	25.94	25.94	25.94	25.94	715	25.82
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210323	15.6	15.92	15.52	15.91	147300	15.2543	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20210323	16.81	17.07	16.7601	16.97	13875	16.4636	up	up	correct
NEA.US	Nuveen AMT	20210323	14.56	14.68	14.56	14.63	368549	14.1393	up	up	correct
NEE.US	PP	20210323	47.4	49.13	47.4	48.9	31358	48.9	up	up	correct
NEM.US	Newmont Corporation	20210323	60.8	60.8	59.81	60.12	5730483	58.5332	down	down	correct
NEP.US	NextEra Energy Partners LP	20210323	70.36	71.0832	69.47	69.94	385562	68.2106	down	down	correct
NET.US	Cloudflare Inc	20210323	73.33	74.065	71.96	72.37	2121200	72.37	down	down	correct
NETI.US	Eneti Inc	20210323	22.66	22.7	20.94	20.99	105284	20.8949	down	down	correct
NEU.US	NewMarket Corporation	20210323	390.36	397.25	380.44	382.82	31434	375.8512	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20210323	15.71	15.71	15.43	15.53	22905	15.0091	down	down	correct
NEW.US	Puxin Limited	20210323	5.64	5.64	5.12	5.16	330400	5.16	down	down	correct
NEWR.US	New Relic Inc	20210323	60.64	60.81	58.68	59.14	418626	59.14	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20210323	3.76	3.83	3.7	3.75	2209100	3.75	down	up	incorrect
NEXA.US	Nexa Resources S.A	20210323	10.5	10.635	10	10.29	172000	10.29	down	down	correct
NFG.US	National Fuel Gas Company	20210323	48.1	48.82	47.85	48.04	315034	46.4859	down	down	correct
NFH.US	WS	20210323	11.36	11.43	11.22	11.4	85054	11.4	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210323	13.58	13.58	13.44	13.45	192013	12.8724	down	down	correct
NGAB.US	WS	20210323	9.99	10.01	9.8	9.8	205525	9.8	down	down	correct
NGG.US	National Grid plc	20210323	58.98	59.57	58.88	59.14	377067	56.1584	up	up	correct
NGL.US	PC	20210323	15.75	15.8	15.542	15.542	9703	15.542	down	down	correct
NGS.US	Natural Gas Services Group Inc	20210323	8.98	8.99	8.55	8.56	59300	8.56	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210323	16.94	17.2199	16.55	16.93	100029	16.7279	down	up	incorrect
NGVT.US	Ingevity Corporation	20210323	73.7	74.95	71.54	71.79	322800	71.79	down	down	correct
NHF.US	PA	20210323	21.08	21.1858	21.08	21.16	3333	20.5169	up	up	correct
NHI.US	National Health Investors Inc	20210323	72.63	74.04	72.63	73.27	276800	68.9741	up	up	correct
NI.US	PB	20210323	27.83	28.0238	27.74	27.8	9119	26.6061	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210323	14.05	14.08	13.96	14	50421	13.6138	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20210323	27.62	27.7764	27.42	27.48	62818	24.9676	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20210323	10.52	10.55	10.46	10.5	27757	10.2994	down	down	correct
NINE.US	Nine Energy Service Inc	20210323	3.05	3.11	2.86	2.89	180700	2.89	down	down	correct
NIO.US	NIO Inc	20210323	42.58	43.11	40.98	41.18	58542300	41.18	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210323	14.29	14.34	14.25	14.34	17406	13.975	up	up	correct
NJR.US	New Jersey Resources Corporation	20210323	40.11	40.59	39.25	39.38	618262	38.3321	down	down	correct
NKE.US	NIKE Inc	20210323	138.49	140.64	136.55	137.12	5582625	136.3733	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210323	12.91	13.08	12.67	12.89	44762	12.5157	down	down	correct
NKX.US	Nuveen California AMT	20210323	15.23	15.23	15.1991	15.215	17711	14.7508	down	down	correct
NL.US	NL Industries Inc	20210323	6.65	6.78	6.5	6.55	41005	6.3788	down	down	correct
NLS.US	Nautilus Inc	20210323	17.29	17.75	16.27	16.36	1594343	16.36	down	down	correct
NLSN.US	Nielsen Holdings plc	20210323	26.02	26.11	25.205	25.29	2099791	25.0994	down	down	correct
NLY.US	PI	20210323	25.24	25.2999	25.18	25.25	31576	24.4452	up	up	correct
NM.US	PH	20210323	16.15	16.15	13.67	13.69	6554	13.69	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210323	14	14.05	13.96	14.02	92600	13.5207	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20210323	1.78	1.8	1.61	1.67	52589	16.7	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20210323	11.37	11.37	11.25	11.3688	21336	11.1101	down	down	correct
NMK.US	PC	20210323	101.5	101.89	101.5	101.89	340	99.0909	up	up	correct
NMM.US	Navios Maritime Partners L.P	20210323	28.27	28.8	24.4	24.75	696570	24.617	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20210323	16.81	16.81	14.12	14.12	840	14.12	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20210323	16.15	16.15	13.67	13.69	6554	13.69	down	down	correct
NMR.US	Nomura Holdings Inc	20210323	6.51	6.54	6.45	6.47	254616	6.3142	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210323	14.674	14.99	14.63	14.95	28741	14.5071	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210323	14.095	14.14	14.095	14.11	9079	13.7389	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210323	14.31	14.32	14.26	14.32	135082	13.7758	up	up	correct
NNI.US	Nelnet Inc	20210323	73.22	73.42	72.17	72.6	57535	71.9899	down	down	correct
NNN.US	National Retail Properties Inc	20210323	42.9	43.45	42.5	42.8	930429	41.3902	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20210323	9.67	9.67	9.59	9.61	17461	6.0647	down	down	correct
NOA.US	North American Construction Group Ltd	20210323	10.85	11.01	10.77	10.82	40711	10.7455	down	down	correct
NOAH.US	Noah Holdings Limited	20210323	45.2	45.86	43.7	43.89	253247	43.89	down	down	correct
NOC.US	Northrop Grumman Corporation	20210323	313.12	317.4	313.12	314.14	1162905	311.4696	up	up	correct
NOK.US	Nokia Corporation	20210323	4.06	4.08	3.98	3.98	33771352	3.98	down	down	correct
NOMD.US	Nomad Foods Limited	20210323	27.37	27.48	26.88	26.99	366055	26.99	down	down	correct
NOV.US	NOV Inc	20210323	14	14.13	13.53	13.63	5207424	13.5719	down	down	correct
NOVA.US	Sunnova Energy International Inc	20210323	36.73	37.63	35.18	35.68	1984400	35.68	down	down	correct
NOW.US	ServiceNow Inc	20210323	480.11	486.44	476.98	478.17	1140936	478.17	down	up	incorrect
NP.US	Neenah Inc	20210323	53.54	54.29	52.33	52.85	82870	51.4401	down	down	correct
NPK.US	National Presto Industries Inc	20210323	99.91	99.91	97.7	98.17	21400	98.17	down	down	correct
NPO.US	EnPro Industries Inc	20210323	85.64	86.04	83.39	83.74	107766	83.0246	down	down	correct
NPTN.US	NeoPhotonics Corporation	20210323	12.88	13.12	12.17	12.21	987227	12.21	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210323	16.3	16.62	16.16	16.38	21806	15.9528	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210323	14.135	14.18	14.12	14.17	25688	13.7015	up	down	incorrect
NR.US	Newpark Resources Inc	20210323	3.37	3.4	3.08	3.14	1118800	3.14	down	down	correct
NREF.US	PA	20210323	25.92	26	25.85	26	6898	24.9649	up	up	correct
NRG.US	NRG Energy Inc	20210323	35.7	35.86	34.96	35.82	3832915	34.9429	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210323	10.26	10.26	9.96	9.97	88191	9.5685	down	up	incorrect
NRK.US	Nuveen New York AMT	20210323	13.39	13.4	13.36	13.36	93739	12.9539	down	down	correct
NRP.US	Natural Resource Partners L.P	20210323	18.5	18.5	16.2005	16.26	40917	15.3061	down	down	correct
NRT.US	North European Oil Royalty Trust	20210323	4.41	4.44	4.4	4.42	10577	4.1611	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210323	26.33	26.35	26.22	26.26	83400	25.2804	down	down	correct
NRZ.US	PC	20210323	22.6	22.68	22.5	22.5	32368	21.3727	down	down	correct
NS.US	PC	20210323	24	24.01	23.7217	23.9	17539	22.3408	down	down	correct
NSA.US	PA	20210323	39	39.835	38.79	39.6	230678	38.8205	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20210323	258.64	263.7983	258.33	260.27	1260311	257.2825	up	up	correct
NSCO.US	WS	20210323	9	9.15	8.64	8.84	199716	8.84	down	down	correct
NSH.US	WS	20210323	141.55	150	141.55	147.5	5710	147.5	up	up	correct
NSL.US	Nuveen Senior Income Fund	20210323	5.52	5.58	5.51	5.58	468724	5.295	up	up	correct
NSP.US	Insperity Inc	20210323	83	83.795	81.7327	82.22	262388	79.7809	down	down	correct
NSTB.US	WS	20210323	10.12	10.15	9.98	10	571065	10	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210323	38.71	39.16	37.57	37.76	120088	36.4507	down	down	correct
NTCO.US	Natura &Co Holding S.A	20210323	18.2	18.68	18	18.18	301900	18.18	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20210323	25.07	25.23	24.4669	24.55	16654	23.4772	down	down	correct
NTP.US	Nam Tai Property Inc	20210323	11.91	12.45	11.6	12.24	170000	12.24	up	up	correct
NTR.US	Nutrien Ltd	20210323	55.69	55.91	54.485	54.55	2774001	52.9788	down	down	correct
NTST.US	NETSTREIT Corp	20210323	17.72	18.0792	17.7	18.01	178607	17.5548	up	up	correct
NTZ.US	Natuzzi S.p.A	20210323	11.67	12.16	11.67	12.03	12400	12.03	up	up	correct
NUE.US	Nucor Corporation	20210323	69	69.73	66.92	67.51	2948661	66.3237	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210323	15.3499	15.36	15.2806	15.36	7842	14.9257	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20210323	53.85	54.3	52.01	52.23	526900	51.099	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210323	10.98	11.1	10.945	10.98	294483	10.7298
NUVB.US	WS	20210323	14.35	14.97	13.1	13.35	2155793	13.35	down	up	incorrect
NUW.US	Nuveen AMT	20210323	16.28	16.325	16.28	16.29	11565	15.7764	up	down	incorrect
NVG.US	Nuveen AMT	20210323	16.58	16.6	16.51	16.54	154584	15.9503	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20210323	9.69	9.69	8.85	8.9	239982	8.9	down	down	correct
NVR.US	NVR Inc	20210323	4480.8101	4565	4438.8701	4463.1001	16000	4463.1001	down	up	incorrect
NVRO.US	Nevro Corp	20210323	144.43	145.975	140.55	142.13	301140	142.13	down	down	correct
NVS.US	Novartis AG	20210323	86.21	87.0302	86.07	86.26	1597856	86.26	up	up	correct
NVST.US	Envista Holdings Corporation	20210323	40.57	40.72	39.38	39.64	2064900	39.64	down	down	correct
NVT.US	nVent Electric plc	20210323	28.3	28.51	26.995	27.1	1007428	26.6433	down	down	correct
NVTA.US	Invitae Corporation	20210323	42.45	42.72	40.42	40.91	2861098	40.91	down	down	correct
NWG.US	NatWest Group plc	20210323	5.31	5.375	5.25	5.27	2407925	5.1171	down	down	correct
NWN.US	Northwest Natural Holding Company	20210323	49.57	52.4	49.245	51.23	433026	49.7942	up	up	correct
NX.US	Quanex Building Products Corporation	20210323	25.54	26	24.46	24.85	257001	24.5985	down	down	correct
NXC.US	Nuveen California Select Tax	20210323	16.04	16.05	16.0059	16.05	5479	15.6581	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210323	14.29	14.29	14.215	14.25	87558	13.7695	down	down	correct
NXN.US	Nuveen New York Select Tax	20210323	14.2	14.2	14.1899	14.1899	895	13.8788	down	down	correct
NXP.US	Nuveen Select Tax	20210323	17.4	17.4	17.19	17.22	10493	16.8172	down	down	correct
NXQ.US	Nuveen Select Tax	20210323	15.98	16.15	15.8642	16.14	17644	15.7491	up	up	correct
NXR.US	Nuveen Select Tax	20210323	16.32	16.39	16.212	16.305	22525	15.8765	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20210323	44.62	46.08	44.62	45.6	206736	44.8595	up	down	incorrect
NYC.US	New York City REIT Inc	20210323	8.86	8.875	8.56	8.635	31863	8.4694	down	down	correct
NYCB.US	PU	20210323	48.88	49.105	48.46	48.97	8102	48.97	up	up	correct
NYT.US	The New York Times Company	20210323	50.33	50.45	47.96	48.26	2162705	48.0481	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210323	16.05	16.09	15.9987	16.04	102469	15.4908	down	down	correct
O.US	Realty Income Corporation	20210323	62.44	63.34	62.3021	62.95	3264559	61.0258	up	up	correct
OACB.US	WS	20210323	10.18	10.19	9.94	9.94	385680	9.94	down	down	correct
OAK.US	PB	20210323	26.58	26.65	26.58	26.62	13509	25.4351	up	up	correct
OC.US	Owens Corning	20210323	89.07	89.65	84.82	85.21	1579216	84.7314	down	down	correct
OCA.US	Omnichannel Acquisition Corp	20210323	9.84	9.84	9.78	9.82	80237	9.82	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20210323	15.88	15.97	15.23	15.3	225260	15.3	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20210323	28.15	28.17	26.57	26.95	59000	26.95	down	down	correct
ODC.US	Oil	20210323	35.79	35.79	34.46	34.74	23092	33.9665	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20210323	19.07	19.26	18.22	18.53	687588	18.53	down	down	correct
OFC.US	Corporate Office Properties Trust	20210323	26.62	26.91	26.33	26.54	649196	25.7531	down	down	correct
OFG.US	OFG Bancorp	20210323	21.09	21.4	20.78	21.07	283198	20.7265	down	down	correct
OGE.US	OGE Energy Corp	20210323	32.34	32.34	31.83	32.01	1157134	30.8596	down	down	correct
OGS.US	ONE Gas Inc	20210323	72.59	74.2232	72.57	73.31	274951	71.5794	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20210323	36.75	37.05	36.47	36.71	2026660	34.633	down	down	correct
OI.US	O	20210323	12.19	12.37	11.78	11.84	890364	11.84	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20210323	7.8	7.8	7.7	7.72	74783	7.4569	down	down	correct
OIBR.US	C	20210323	1.58	1.61	1.55	1.56	2682402	1.56	down	up	incorrect
OII.US	Oceaneering International Inc	20210323	11.69	11.91	10.89	10.98	1446338	10.98	down	down	correct
OIS.US	Oil States International Inc	20210323	6.11	6.13	5.81	5.87	1868347	5.87	down	down	correct
OKE.US	ONEOK Inc	20210323	47.5	48.51	47.01	47.45	3607126	45.1179	down	down	correct
OLN.US	Olin Corporation	20210323	37.23	37.5	34.65	35.12	2062401	34.7036	down	up	incorrect
OLO.US	Olo Inc	20210323	31.43	32.5	30.25	31	2495800	31	down	down	correct
OLP.US	One Liberty Properties Inc	20210323	21.73	22.2	21.44	21.54	106539	20.6444	down	down	correct
OMC.US	Omnicom Group Inc	20210323	76.27	76.61	75.25	75.47	1679665	73.4104	down	down	correct
OMF.US	OneMain Holdings Inc	20210323	52.48	52.95	50.87	51.26	1002100	46.5224	down	down	correct
OMI.US	Owens & Minor Inc	20210323	37.22	37.64	35.525	35.98	572826	35.9734	down	down	correct
ONE.US	OneSmart International Education Group Limited	20210323	3.07	3.2	2.87	2.88	383200	2.88	down	down	correct
ONTF.US	ON24 Inc	20210323	52.69	54.16	51.71	53.84	135800	53.84	up	up	correct
ONTO.US	Onto Innovation Inc	20210323	60.94	61.64	58.08	58.8	490176	58.8	down	down	correct
OOMA.US	Ooma Inc	20210323	16.88	17.06	16.77	16.86	91535	16.86	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20210323	41	41.76	40.45	40.52	154495	39.2853	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20210323	11.44	11.52	11.19	11.23	726577	11.0197	down	down	correct
ORA.US	Ormat Technologies Inc	20210323	79.25	79.61	76.82	77.58	450234	77.1842	down	down	correct
ORAN.US	Orange S.A	20210323	12.49	12.595	12.49	12.5	392849	11.5313	up	up	correct
ORC.US	Orchid Island Capital Inc	20210323	6.03	6.11	5.91	5.93	2749375	5.2282	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20210323	14.26	14.35	14.1901	14.23	859141	13.0474	down	down	correct
ORCL.US	Oracle Corporation	20210323	66.33	67.94	66.33	67.27	12390140	66.5027	up	up	correct
ORI.US	Old Republic International Corporation	20210323	21.44	21.665	21.34	21.41	1957990	19.6172	down	down	correct
ORN.US	Orion Group Holdings Inc	20210323	5.72	5.86	5.42	5.49	143419	5.49	down	down	correct
OSCR.US	Oscar Health Inc	20210323	29.68	29.92	28	28.37	1225700	28.37	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20210323	2.21	2.249	2.11	2.12	899859	2.12	down	down	correct
OSH.US	Oak Street Health Inc	20210323	55.16	57.4	55.03	57.13	2217100	57.13	up	up	correct
OSK.US	Oshkosh Corporation	20210323	117.36	118.115	112.42	113.5	625903	112.5377	down	down	correct
OTIS.US	W	20210323	66.42	67.71	66.2	66.96	1364553	66.96	up	up	correct
OUST.US	WS	20210323	10.21	10.27	9.44	9.59	1520386	9.59	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20210323	22.32	22.49	21.48	21.54	2387500	21.3646	down	down	correct
OVV.US	Ovintiv Inc	20210323	23.73	24.8	23.32	23.71	2873921	23.4279	down	up	incorrect
OWL.US	WT	20210323	1.31	1.49	1.31	1.41	28527	1.41	up	down	incorrect
OXM.US	Oxford Industries Inc	20210323	85.08	85.81	80.4	81.43	141763	80.3806	down	down	correct
OXY.US	Occidental Petroleum Corporation	20210323	26.38	27.28	26.09	26.59	20609389	26.5616	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210323	108.19	108.95	105.66	105.96	52893	102.4765	down	down	correct
PACK.US	Ranpak Holdings Corp	20210323	20.97	21.3	19.621	19.7	284100	19.7	down	down	correct
PAG.US	Penske Automotive Group Inc	20210323	79.03	79.67	76.8919	77.62	252733	76.503	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20210323	47.5	48.46	47	47.32	1848293	47.32	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20210323	14.91	14.94	14.81	14.89	11175	14.498	down	down	correct
PAM.US	Pampa Energía S.A	20210323	14.78	14.92	14.58	14.58	104902	14.58	down	down	correct
PAR.US	PAR Technology Corporation	20210323	78.88	79.25	74.98	76.33	273931	76.33	down	down	correct
PARR.US	Par Pacific Holdings Inc	20210323	14.77	15.23	14.72	14.79	1224700	14.79	up	up	correct
PAYC.US	Paycom Software Inc	20210323	377.72	382.45	371.08	373.89	240544	373.89	down	down	correct
PB.US	Prosperity Bancshares Inc	20210323	75.99	76.25	73.58	74.15	393055	72.6024	down	down	correct
PBA.US	Pembina Pipeline Corporation	20210323	29.17	29.2	28.28	28.44	1665203	26.9512	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210323	25.6515	25.79	25.6515	25.74	5353	24.4786	up	up	correct
PBF.US	PBF Energy Inc	20210323	13.48	14.21	13.09	13.48	4068545	13.48
PBFX.US	PBF Logistics LP	20210323	13.25	13.425	12.91	13.18	208079	12.3572	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20210323	45.25	45.66	44.68	44.84	249600	44.84	down	down	correct
PBI.US	Pitney Bowes Inc	20210323	8.75	8.9675	8.35	8.39	2401943	8.2293	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20210323	8.26	8.4455	8.13	8.15	30057340	6.6165	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20210323	8.41	8.58	8.24	8.24	8840862	7.5065	down	down	correct
PBT.US	Permian Basin Royalty Trust	20210323	4.2	4.255	4.1201	4.17	104074	4.0247	down	down	correct
PBY.US	Prospect Capital Corporation	20210323	25.47	25.6599	25.4013	25.53	2154	25.1374	up	up	correct
PCF.US	High Income Securities Fund	20210323	8.51	8.69	8.51	8.57	241205	7.9555	up	up	correct
PCG.US	PG&E Corporation	20210323	11.13	11.19	10.89	10.92	8775693	10.92	down	down	correct
PCGU.US	PG&E Corporation	20210323	109.85	109.85	108.34	108.382	3800	104.184	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210323	22.52	22.62	22.19	22.29	576359	20.7692	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20210323	9.03	9.035	8.98	9	33680	8.7314	down	down	correct
PCM.US	PCM Fund Inc	20210323	11.43	11.5	11.42	11.49	18334	10.8016	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20210323	17.05	17.1	16.9688	17.06	71107	16.1468	up	up	correct
PCPC.US	WS	20210323	24.04	24.48	24	24.4	9634	24.4	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20210323	17.91	18.0772	17.8801	17.9127	9385	17.3673	up	up	correct
PD.US	PagerDuty Inc	20210323	42.01	42.675	40.912	41.65	1097000	41.65	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20210323	28.39	28.52	27.8201	28.05	486811	26.1358	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20210323	17.18	17.37	16.96	17.08	767316	16.5042	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20210323	20.2	20.2	20	20.01	164900	18.4694	down	down	correct
PDS.US	Precision Drilling Corporation	20210323	20.94	20.94	20	20.1	114323	20.1	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20210323	14.06	14.0899	14.02	14.06	79584	13.3444
PEAK.US	Healthpeak Properties Inc	20210323	31.65	31.865	31.42	31.74	4780482	30.9306	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20210323	57.75	58.34	57.32	58.32	2178431	56.9135	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20210323	2.17	2.23	2.09	2.14	1361100	2.14	down	down	correct
PEN.US	Penumbra Inc	20210323	267.6	270.95	262.04	264.74	265200	264.74	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20210323	14.29	14.55	14.18	14.18	91118	13.5036	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210323	17.37	18.16	17.37	17.99	21584	17.1946	up	down	incorrect
PFE.US	Pfizer Inc	20210323	35.82	35.93	35.32	35.36	27970481	34.3987	down	down	correct
PFGC.US	Performance Food Group Company	20210323	53.51	54.81	53.27	54.24	820900	54.24	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20210323	25.22	25.23	25.15	25.22	41105	24.4679
PFL.US	PIMCO Income Strategy Fund	20210323	11.86	11.97	11.86	11.95	172692	11.2083	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20210323	10.26	10.31	10.2	10.23	398404	9.5798	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210323	13.17	13.17	13.01	13.1	14212	12.4858	down	down	correct
PFS.US	Provident Financial Services Inc	20210323	21.94	22.2	21.44	21.53	372256	20.9139	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20210323	63.25	63.64	61.44	61.85	1228117	61.2693	down	down	correct
PG.US	The Procter & Gamble Company	20210323	130.41	133.29	129.99	132.6	9503792	130.1274	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210323	10.67	10.7019	10.52	10.6	51653	10.0242	down	down	correct
PGR.US	The Progressive Corporation	20210323	89.98	91.35	89.98	90.75	1936087	89.1481	up	up	correct
PGRE.US	Paramount Group Inc	20210323	9.9	10.05	9.71	9.82	1375761	9.531	down	down	correct
PGTI.US	PGT Innovations Inc	20210323	24.82	25.1252	23.66	23.93	300130	23.93	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20210323	13.43	13.48	13.35	13.37	13312	12.7212	down	down	correct
PH.US	Parker	20210323	310.1	311.995	303.71	305.7	1253522	302.7195	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20210323	11.32	11.33	11.2624	11.32	60660	10.8046
PHG.US	Koninklijke Philips N.V	20210323	57.73	57.81	56.81	56.86	672564	55.8555	down	down	correct
PHI.US	PLDT Inc	20210323	25.4	25.59	25.07	25.31	47397	24.4552	down	down	correct
PHK.US	PIMCO High Income Fund	20210323	6.5	6.55	6.48	6.54	266281	6.13	up	up	correct
PHM.US	PulteGroup Inc	20210323	49.05	49.63	47.96	48.34	2237843	47.9477	down	down	correct
PHR.US	Phreesia Inc	20210323	54.99	56.565	53.98	55.65	307700	55.65	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20210323	9.23	9.31	9.23	9.23	96130	8.6598
PHX.US	PHX Minerals Inc	20210323	3.1	3.17	2.98	3.04	100126	3.0067	down	down	correct
PIAI.US	WS	20210323	9.9	9.91	9.83	9.87	237734	9.87	down	down	correct
PII.US	Polaris Inc	20210323	133.71	135.76	128.365	129.48	553237	127.5095	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20210323	4.15	4.17	4.1401	4.16	112075	3.9637	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20210323	16.9	16.91	16.35	16.47	74013	15.8056	down	down	correct
PING.US	Ping Identity Holding Corp	20210323	23.14	23.57	22.85	23.02	670000	23.02	down	down	correct
PINS.US	Pinterest Inc	20210323	72.02	72.09	70.6	71.24	9351400	71.24	down	up	incorrect
PIPP.US	WS	20210323	10.25	10.25	10.02	10.03	251106	10.03	down	down	correct
PIPR.US	Piper Sandler Companies	20210323	110.52	111.09	107.31	108.21	114600	105.4136	down	down	correct
PJT.US	PJT Partners Inc	20210323	67.87	68.94	67.18	67.28	170894	64.6024	down	down	correct
PK.US	Park Hotels & Resorts Inc	20210323	21.82	21.9	20.45	20.71	2804600	20.71	down	down	correct
PKD.US	Parker Drilling Company	20210323	0.051	0.051	0.051	0.051	10000	0.051
PKE.US	Park Aerospace Corp	20210323	13.7	13.786	13.55	13.55	73117	13.2619	down	down	correct
PKG.US	Packaging Corporation of America	20210323	130.58	132.935	128.35	128.93	607729	126.244	down	up	incorrect
PKI.US	PerkinElmer Inc	20210323	128.13	128.825	126.25	127.25	661694	127.074	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20210323	26.25	26.265	26.1501	26.18	25889	24.5228	down	down	correct
PKX.US	POSCO	20210323	68.62	69.11	66.9	67.43	443507	66.7976	down	down	correct
PLAN.US	Anaplan Inc	20210323	54.67	55.62	53.97	54.44	5394600	54.44	down	down	correct
PLD.US	Prologis Inc	20210323	103.52	105.58	103.15	105.2	3609532	103.7673	up	up	correct
PLNT.US	Planet Fitness Inc	20210323	77.55	77.73	75.11	75.45	843700	75.45	down	down	correct
PLOW.US	Douglas Dynamics Inc	20210323	45.28	45.86	44.31	44.68	119208	43.711	down	down	correct
PLTR.US	Palantir Technologies Inc	20210323	24	24.105	23.1	23.26	50169699	23.26	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20210323	16.5	16.81	16.5	16.61	184940	15.9851	up	down	incorrect
PM.US	Philip Morris International Inc	20210323	89.49	89.59	87.78	88.05	4468640	84.7786	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20210323	14.47	14.47	14.4	14.43	40182	13.9659	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20210323	14.65	14.75	14.65	14.73	50322	14.2124	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20210323	7.92	7.98	7.92	7.95	45696	7.6886	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20210323	13.26	13.34	13.26	13.3	46895	12.8597	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20210323	19.44	19.6	19.05	19.18	564174	17.4204	down	down	correct
PMVC.US	WS	20210323	10.05	10.05	9.85	9.85	29205	9.85	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20210323	12.2	12.28	12.2	12.26	41354	11.865	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20210323	169.69	172.298	168.44	169.4	1341936	166.1608	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20210323	11.8	11.8	11.7	11.75	4749	11.4034	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20210323	11.03	11.03	10.93	10.93	5513	10.5988	down	down	correct
PNM.US	PNM Resources Inc	20210323	48.88	49.08	48.79	49.05	1355472	48.0796	up	down	incorrect
PNR.US	Pentair plc	20210323	60.11	60.52	58.78	59.32	1057778	58.805	down	down	correct
PNTM.US	WS	20210323	9.69	9.7002	9.6	9.61	212380	9.61	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20210323	79.94	80.83	79.29	79.9	634893	77.3302	down	down	correct
POLY.US	Plantronics Inc	20210323	42.36	42.99	40.01	40.75	476435	40.75	down	down	correct
POR.US	Portland General Electric Company	20210323	46.8	47.93	46.59	47.42	745911	45.795	up	up	correct
POST.US	Post Holdings Inc	20210323	105.26	105.85	103.28	103.45	365685	103.45	down	down	correct
PPG.US	PPG Industries Inc	20210323	147.67	149.46	146.79	147.47	1364933	145.9676	down	down	correct
PPL.US	PPL Corporation	20210323	28.96	29.09	28.435	28.57	7494097	27.3809	down	down	correct
PPT.US	Putnam Premier Income Trust	20210323	4.72	4.75	4.72	4.75	203047	4.5119	up	up	correct
PRA.US	ProAssurance Corporation	20210323	26.46	26.85	26.204	26.43	168969	26.2117	down	down	correct
PRE.US	PJ	20210323	25.37	25.53	25.37	25.53	119509	24.955	up	up	correct
PRG.US	PROG Holdings Inc	20210323	44.74	45.54	43.26	43.47	345726	43.47	down	down	correct
PRGO.US	Perrigo Company plc	20210323	42.54	42.61	41.76	42.12	871769	41.3806	down	down	correct
PRI.US	Primerica Inc	20210323	146.19	147.89	143.02	143.56	227339	142.269	down	down	correct
PRLB.US	Proto Labs Inc	20210323	124.27	127.45	119.05	119.78	322954	119.78	down	up	incorrect
PRMW.US	Primo Water Corporation	20210323	16.24	16.26	15.67	15.73	701983	15.5698	down	down	correct
PRO.US	PROS Holdings Inc	20210323	44.29	44.49	43.07	43.87	235428	43.87	down	down	correct
PRPB.US	WS	20210323	9.98	10.07	9.94	10.03	780755	10.03	up	up	correct
PRS.US	Prudential Financial Inc	20210323	27.33	27.36	27.24	27.28	12463	26.2592	down	down	correct
PRT.US	PermRock Royalty Trust	20210323	5.98	6.95	5.75	6.58	898464	6.0502	up	up	correct
PRTY.US	Party City Holdco Inc	20210323	6.61	6.66	6.05	6.15	3027431	6.15	down	down	correct
PRU.US	Prudential Financial Inc	20210323	90.3	90.73	88.03	88.43	2627696	85.5806	down	down	correct
PSA.US	Public Storage	20210323	237.42	243.29	236.72	242.9	723585	238.4056	up	up	correct
PSB.US	PZ	20210323	26.29	26.3038	26.25	26.25	8291	25.6775	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210323	27.18	27.6723	27.08	27.3	6834	25.4988	up	down	incorrect
PSFE.US	WT	20210323	5.64	5.65	5.15	5.16	483682	5.16	down	down	correct
PSN.US	Parsons Corporation	20210323	38.79	38.79	38	38.46	1112100	38.46	down	down	correct
PSO.US	Pearson plc	20210323	10.94	10.96	10.82	10.82	155134	10.5459	down	up	incorrect
PSTG.US	Pure Storage Inc	20210323	23.13	23.13	21.79	22.01	6517200	22.01	down	down	correct
PSTH.US	WT	20210323	11.62	11.62	10.57	10.59	153469	10.59	down	down	correct
PSTL.US	Postal Realty Trust Inc	20210323	15.99	16	15.76	15.76	46900	15.2448	down	down	correct
PSX.US	Phillips 66	20210323	79.12	80.86	77.72	78.98	3348646	76.2662	down	down	correct
PSXP.US	Phillips 66 Partners LP	20210323	30.02	30.3	29	29.04	851734	27.0842	down	down	correct
PTA.US	Cohen & Steers Tax	20210323	24.75	24.88	24.68	24.78	127300	23.5055	up	up	correct
PTR.US	PetroChina Company Limited	20210323	36.48	36.48	35.68	35.83	291946	33.2807	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210323	18.02	18.03	17.97	17.99	336713	16.9669	down	up	incorrect
PUK.US	Prudential plc	20210323	42.17	42.81	42.08	42.14	195922	40.5572	down	up	incorrect
PUKPRA.US	PUKPRA	20210323	26.77	26.92	26.74	26.7807	9150	26.3968	up	up	correct
PUMP.US	ProPetro Holding Corp	20210323	10.8	10.98	10.195	10.35	1275251	10.35	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20210323	9.92	9.92	9.57	9.7	44500	9.7	down	down	correct
PVG.US	Pretium Resources Inc	20210323	11.11	11.14	10.685	10.72	1269921	10.72	down	down	correct
PVH.US	PVH Corp	20210323	101.37	101.654	93.7629	94.94	1696273	94.9102	down	up	incorrect
PVL.US	Permianville Royalty Trust	20210323	1.51	1.51	1.4	1.4101	281320	1.3324	down	up	incorrect
PWR.US	Quanta Services Inc	20210323	84.12	84.94	81.61	82.39	1900420	82.2392	down	down	correct
PXD.US	Pioneer Natural Resources Company	20210323	154.82	162.64	153.1215	157.34	2852801	151.0955	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20210323	9.57	9.62	9.505	9.62	9259	9.3242	up	up	correct
PYS.US	PPlus Trust Series RRD	20210323	22.05	22.05	22.05	22.05	220	20.5608
PZC.US	PIMCO California Municipal Income Fund III	20210323	10.57	10.59	10.5	10.53	31994	10.2118	down	down	correct
PZN.US	Pzena Investment Management Inc	20210323	10.33	10.69	10.245	10.32	85860	10.2342	down	down	correct
QD.US	Qudian Inc	20210323	2.67	2.72	2.38	2.54	6983300	2.54	down	up	incorrect
QFTA.US	WS	20210323	9.68	9.69	9.5	9.69	140584	9.69	up	down	incorrect
QGEN.US	QIAGEN N.V	20210323	50.23	50.41	50	50.1	683098	50.1	down	down	correct
QS.US	WS	20210323	59.435	60.5	55.73	57.46	17785799	57.46	down	down	correct
QSR.US	Restaurant Brands International Inc	20210323	64.39	65.43	64.02	65.01	1564002	63.3596	up	up	correct
QTWO.US	Q2 Holdings Inc	20210323	107.19	107.83	105.07	105.53	736312	105.53	down	down	correct
QUOT.US	Quotient Technology Inc	20210323	15.57	15.84	15.07	15.16	672013	15.16	down	down	correct
QVCC.US	QVCC	20210323	25.38	25.38	25.3	25.3	21100	24.1778	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210323	25.7	25.7751	25.6211	25.7	3313	24.5409
R.US	Ryder System Inc	20210323	71.72	72.425	68.48	69.22	603202	67.7272	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20210323	20.3	20.455	20.1449	20.25	243024	18.6704	down	up	incorrect
RAAS.US	Cloopen Group Holding Limited	20210323	19.55	20.682	19.28	19.65	1344300	19.65	up	up	correct
RACE.US	Ferrari N.V	20210323	206.64	206.85	202.27	202.82	510423	201.8215	down	down	correct
RAD.US	Rite Aid Corporation	20210323	24.54	24.76	23.75	23.91	1472093	23.91	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20210323	52.48	52.93	51.23	51.5	695278	51.5	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210323	56.81	56.96	56.385	56.44	626815	55.8147	down	up	incorrect
RBAC.US	WS	20210323	9.98	10	9.86	9.93	605836	9.93	down	down	correct
RBC.US	Regal Beloit Corporation	20210323	149.18	150.81	141.15	142.27	471320	141.3162	down	down	correct
RBLX.US	Roblox Corporation	20210323	70.1	71.75	67.63	68	4456000	68	down	up	incorrect
RBOT.US	WT	20210323	1.055	1.06	1	1.0512	31354	1.0512	down	up	incorrect
RC.US	Ready Capital Corporation	20210323	13.92	14	13.2	13.33	936023	12.2021	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210323	26.06	26.13	25.79	25.79	4652	25.356	down	down	correct
RCB.US	Ready Capital Corporation	20210323	25.87	26.16	25.87	26.16	6400	25.772	up	up	correct
RCF.US	UN	20210323	80.45	84.4	80	81.75	7447406	81.75	up	up	correct
RCI.US	Rogers Communications Inc	20210323	48.36	48.99	48.24	48.5	488623	47.0399	up	up	correct
RCL.US	Royal Caribbean Group	20210323	87.39	88.06	83.04	83.9	6076398	83.9	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210323	7.25	7.25	7.18	7.18	110759	6.7602	down	down	correct
RCUS.US	Arcus Biosciences Inc	20210323	35.41	35.41	33.98	34.45	311100	34.45	down	down	correct
RDN.US	Radian Group Inc	20210323	21.91	22.17	21.59	21.72	1216034	21.317	down	down	correct
RDS.US	B	20210323	37.76	38.02	36.97	37.08	3349600	37.08	down	down	correct
RDW.US	Redwire Corp	20210323	9.92	9.98	9.76	9.88	142070	9.88	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20210323	59.86	60.25	59.485	59.77	98502	59.1757	down	down	correct
RE.US	Everest Re Group Ltd	20210323	242.75	244.145	240.79	241.36	282669	237.1787	down	down	correct
RELX.US	RELX PLC	20210323	24.57	24.92	24.57	24.74	1909489	24.1485	up	down	incorrect
RENN.US	Renren Inc	20210323	10.1	10.36	9.96	10.13	133300	10.13	up	up	correct
RES.US	RPC Inc	20210323	4.91	5.04	4.805	4.84	1214790	4.84	down	down	correct
REV.US	Revlon Inc	20210323	12.47	12.67	11.8	11.85	215936	11.85	down	down	correct
REVG.US	REV Group Inc	20210323	17.99	18.29	17.22	17.39	219809	17.2255	down	down	correct
REX.US	REX American Resources Corporation	20210323	90.64	91.52	87.58	87.94	20500	87.94	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20210323	50.15	51.33	50.09	50.98	1174581	50.1685	up	down	incorrect
REZI.US	Resideo Technologies Inc	20210323	28.21	28.65	27.58	28.02	1060700	28.02	down	down	correct
RF.US	Regions Financial Corporation	20210323	20.22	20.505	19.935	20.06	9890533	19.6063	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210323	14.11	14.22	14.09	14.15	48622	13.3748	up	up	correct
RFL.US	Rafael Holdings Inc	20210323	43.88	46.645	42.68	44.15	49600	44.15	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210323	22.21	22.378	22.16	22.16	3200	20.3286	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210323	20	20.01	20	20	73000	19.1472
RFP.US	Resolute Forest Products Inc	20210323	9.22	9.37	8.615	8.73	370571	8.0914	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20210323	122.49	123.44	120.36	121.65	628587	119.4607	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20210323	69.3	70.02	67.46	67.75	386323	65.4466	down	down	correct
RGS.US	Regis Corporation	20210323	12.22	12.53	12.02	12.09	208023	12.09	down	down	correct
RGT.US	Royce Global Value Trust Inc	20210323	14.2571	14.26	14.1477	14.16	15964	11.9272	down	down	correct
RH.US	RH	20210323	520	538.13	499.73	508.5	659876	508.5	down	down	correct
RHI.US	Robert Half International Inc	20210323	74.81	75.12	73.17	73.44	814161	72.6164	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20210323	77.34	77.78	75.77	76.7	448100	76.7	down	down	correct
RIG.US	Transocean Ltd	20210323	3.47	3.52	3.24	3.28	28940600	3.28	down	down	correct
RIO.US	Rio Tinto Group	20210323	75.11	75.78	74.03	74.3	2734697	69.4589	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20210323	17.3	17.38	17.25	17.3	57177	15.6303
RJF.US	Raymond James Financial Inc	20210323	118.79	120.04	116.72	117.99	1324566	77.9583	down	down	correct
RKT.US	Rocket Companies Inc	20210323	23.33	24.69	22.9601	23.04	18177366	23.04	down	down	correct
RL.US	Ralph Lauren Corporation	20210323	120.74	121.33	112.4421	113.56	1583964	111.5331	down	down	correct
RLGY.US	Realogy Holdings Corp	20210323	15.47	15.51	14.54	14.67	1099720	14.67	down	down	correct
RLI.US	RLI Corp	20210323	107.28	109.97	107.28	108.44	194227	105.702	up	up	correct
RLJ.US	RLJ Lodging Trust	20210323	15.99	16.13	15.08	15.18	1095926	15.1391	down	down	correct
RLX.US	RLX Technology Inc	20210323	10.42	11.1	10.01	10.1	32734700	10.1	down	up	incorrect
RM.US	Regional Management Corp	20210323	35.4	36.12	33.28	33.87	55792	33.4083	down	down	correct
RMD.US	ResMed Inc	20210323	191.07	192.23	188.93	190.74	574163	189.7703	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210323	21.68	22.09	21.68	21.75	25096	19.9182	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210323	18.74	18.74	18.502	18.6	56400	17.8556	down	up	incorrect
RMO.US	Romeo Power Inc	20210323	12.76	12.78	12.03	12.22	5349400	12.22	down	down	correct
RMPL.US	P	20210323	25.3501	25.3501	25.3501	25.3501	0	25.3501
RMT.US	Royce Micro	20210323	11.7	11.73	11.26	11.3	90264	10.6675	down	up	incorrect
RNG.US	RingCentral Inc	20210323	324.19	328.35	321.415	324.88	581707	324.88	up	up	correct
RNGR.US	Ranger Energy Services Inc	20210323	5.8	5.801	5.6	5.73	7400	5.73	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210323	23.67	23.9	23.6404	23.71	119053	22.7413	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20210323	160.65	164.015	159.34	162.18	286790	161.0426	up	up	correct
ROG.US	Rogers Corporation	20210323	190.17	190.75	179.3	180.68	66200	180.68	down	down	correct
ROK.US	Rockwell Automation Inc	20210323	260.98	263.45	257.1	258.72	605558	255.9464	down	up	incorrect
ROL.US	Rollins Inc	20210323	34.32	34.65	33.895	33.96	1499696	33.7212	down	down	correct
ROP.US	Roper Technologies Inc	20210323	398.5	406.75	398.5	404.66	547400	403.1066	up	up	correct
ROT.US	WS	20210323	9.77	9.77	9.65	9.7	205026	9.7	down	down	correct
RPM.US	RPM International Inc	20210323	88.72	90.71	88.27	88.97	514223	87.7941	up	up	correct
RPT.US	RPT Realty	20210323	11.8	11.99	11.39	11.45	378184	11.1747	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210323	13.51	13.63	13.5	13.53	259015	12.9307	up	up	correct
RRC.US	Range Resources Corporation	20210323	10.09	10.09	9.36	9.58	5152572	9.58	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20210323	4.12	4.19	3.79	3.84	1915600	3.84	down	up	incorrect
RRX.US	Regal Beloit Corporation	20210323	149.18	150.81	141.15	142.27	471320	134.5143	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20210323	144.3	145.06	140.59	141.41	583871	139.6155	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20210323	17.78	17.8	17.6	17.622	12600	16.414	down	up	incorrect
RSG.US	Republic Services Inc	20210323	95.96	97.23	95.78	96.82	1363507	95.676	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20210323	18.37	18.5	16.8	17.57	2413600	17.57	down	down	correct
RTX.US	Raytheon Technologies Corporation	20210323	76.27	77.17	75.01	75.18	8285427	73.851	down	down	correct
RVI.US	Retail Value Inc	20210323	3.2541	3.2956	3.2098	3.2617	3088519	-10.777	up	up	correct
RVLV.US	Revolve Group Inc	20210323	50.35	51.84	49.33	49.96	1119800	49.96	down	down	correct
RVT.US	Royce Value Trust Inc	20210323	18.17	18.17	17.5	17.54	259223	16.2777	down	down	correct
RWT.US	Redwood Trust Inc	20210323	10.37	10.49	10.085	10.15	1795905	9.6667	down	down	correct
RXN.US	Rexnord Corporation	20210323	47.32	47.99	45.99	46.19	882948	46.0369	down	up	incorrect
RY.US	Royal Bank of Canada	20210323	92.18	92.8	91.9	92.01	971011	89.6359	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20210323	9.2	9.35	8.68	8.78	509527	8.78	down	down	correct
RYB.US	RYB Education Inc	20210323	4.29	4.33	3.92	3.96	118200	3.96	down	down	correct
RYI.US	Ryerson Holding Corporation	20210323	16.6	16.69	15.96	16.01	128290	15.9053	down	down	correct
RYN.US	Rayonier Inc	20210323	31.36	31.66	30.985	31.2	1089335	30.5216	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20210323	26.66	26.8	26.6299	26.75	6308	25.5909	up	up	correct
SA.US	Seabridge Gold Inc	20210323	17.27	17.42	16.92	17	326816	17	down	up	incorrect
SAFE.US	Safehold Inc	20210323	70.81	72.17	70.6	70.99	130987	70.5053	up	up	correct
SAH.US	Sonic Automotive Inc	20210323	50.5	50.7	49.29	49.32	294057	48.9539	down	up	incorrect
SAIC.US	Science Applications International Corporation	20210323	95.63	97.035	95.26	95.73	333216	94.5272	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210323	53.93	54.56	52.5	53.01	568300	53.01	down	down	correct
SAK.US	SAK	20210323	26.6	26.79	26.6	26.77	2800	25.4078	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20210323	1067.48	1074.4	1050.17	1063.27	80300	1063.27	down	up	incorrect
SAN.US	Banco Santander S.A	20210323	3.4	3.425	3.34	3.36	5620048	3.3112	down	down	correct
SAND.US	Sandstorm Gold Ltd	20210323	7.18	7.2	6.86	6.91	2187280	6.91	down	up	incorrect
SAP.US	SAP SE	20210323	122.04	123.135	121.83	122.32	989704	120.3439	up	up	correct
SAR.US	Saratoga Investment Corp	20210323	24.01	24.5	23.93	23.99	60582	22.7898	down	down	correct
SAVE.US	Spirit Airlines Inc	20210323	36.9	37.55	35.53	35.73	3982262	35.73	down	down	correct
SB.US	Safe Bulkers Inc	20210323	2.85	2.855	2.61	2.63	1251412	2.63	down	down	correct
SBBA.US	SBBA	20210323	25	25.03	24.99	25	10800	25
SBER.US	Sberbank of Russia PJSC ADR	20210323	287.56	288.3	282.11	282.6	70760630	282.6	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20210323	19.75	20.04	19.36	19.46	2196113	19.46	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20210323	9.15	9.24	9.15	9.17	22804	8.9721	up	up	correct
SBOW.US	SilverBow Resources Inc	20210323	7.81	8.09	7.53	7.56	66583	7.56	down	up	incorrect
SBR.US	Sabine Royalty Trust	20210323	29.77	30.2852	29.6	29.6	59556	27.6612	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210323	7.68	7.8	7.52	7.6	1784097	7.5241	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20210323	17.89	17.97	17.105	17.2	2745597	16.2254	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20210323	26.74	27.5299	26.29	26.4	1525991	25.668	down	down	correct
SCCO.US	Southern Copper Corporation	20210323	70.97	71.7	67.891	68.17	1844400	65.5572	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20210323	12.51	12.5451	12.35	12.43	54275	11.3149	down	down	correct
SCE.US	PL	20210323	24.1	24.24	24.05	24.23	20934	23.3361	up	up	correct
SCHW.US	The Charles Schwab Corporation	20210323	64.38	64.93	63.28	63.36	6259631	62.9025	down	down	correct
SCI.US	Service Corporation International	20210323	48.84	50	48.76	49.46	988246	48.9239	up	up	correct
SCL.US	Stepan Company	20210323	125.83	127.64	124.5	125.55	58383	124.5851	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20210323	12.42	12.58	12.4	12.46	48839	11.6324	up	up	correct
SCPE.US	WS	20210323	0.27	0.285	0.27	0.275	9713900	0.275	up	up	correct
SCS.US	Steelcase Inc	20210323	15.25	15.39	14.68	14.8	667904	14.2024	down	down	correct
SCU.US	Sculptor Capital Management Inc	20210323	21.72	21.93	21.22	21.51	123153	20.8521	down	down	correct
SCVX.US	WS	20210323	9.96	9.96	9.8	9.85	223132	9.85	down	down	correct
SCX.US	The L.S. Starrett Company	20210323	6.5	6.88	6.5	6.56	13000	6.56	up	down	incorrect
SD.US	SandRidge Energy Inc	20210323	4.01	4.1	3.87	3.94	425200	3.94	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210323	18.14	18.2	18	18.1	117200	17.0917	down	down	correct
SDRL.US	Seadrill Limited	20210323	2.05	2.08	1.88	1.94	1195921	1.94	down	down	correct
SE.US	Sea Limited	20210323	220	223.25	214.6	216.64	3149430	216.64	down	down	correct
SEAH.US	WS	20210323	9.95	9.96	9.78	9.82	197517	9.82	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20210323	49.23	49.585	46.33	47.1	934656	47.1	down	down	correct
SEDA.US	UN	20210323	0.155	0.155	0.145	0.15	2310500	0.15	down	down	correct
SEE.US	Sealed Air Corporation	20210323	45.65	46.41	45.16	45.45	1329493	44.9961	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20210323	34.23	34.53	32.54	32.89	1001345	32.5475	down	down	correct
SF.US	Stifel Financial Corp	20210323	63.41	64	61.5001	61.98	635167	61.5852	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210323	25.77	25.92	25.7463	25.92	15325	25.92	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20210323	7.06	7.17	6.88	6.88	97594	6.88	down	down	correct
SFL.US	SFL Corporation Ltd	20210323	8.12	8.14	7.79	7.85	1231557	7.4193	down	down	correct
SFUN.US	Fang Holdings Limited	20210323	12.5	12.5	12.49	12.5	4000	12.5
SGFY.US	Signify Health Inc	20210323	25.4	25.78	24.24	25.41	871900	25.41	up	up	correct
SGU.US	Star Group L.P	20210323	10.28	10.515	10.27	10.4	68646	10.0144	up	up	correct
SHAK.US	Shake Shack Inc	20210323	117.72	119.59	114.24	115.1	602153	115.1	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210323	31.59	31.91	31.39	31.42	130168	31.42	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210323	23.82	23.82	23.26	23.56	15210	22.2054	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20210323	12.75	12.7897	12.46	12.5	1325725	11.5785	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20210323	12.7	12.8	12.18	12.24	1570323	12.24	down	up	incorrect
SHOP.US	Shopify Inc	20210323	1165	1168.47	1142.3	1162	896700	1162	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20210323	9.986	9.986	9.96	9.98	32500	9.98	down	down	correct
SHW.US	The Sherwin	20210323	722.05	738.2	721.525	725.94	599163	240.6677	up	up	correct
SI.US	Silvergate Capital Corporation	20210323	148.28	160	138.8	141.72	1522000	141.72	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20210323	6.31	6.35	5.98	6.02	4108846	5.777	down	down	correct
SIG.US	Signet Jewelers Limited	20210323	56.15	57.57	53.9	54.12	912147	53.8584	down	down	correct
SII.US	Sprott Inc	20210323	42.43	42.43	40.2	40.29	194089	39.5655	down	down	correct
SITC.US	SITE Centers Corp	20210323	12.89	13.06	12.585	12.69	2385233	12.402	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20210323	171.81	174.09	164.21	165.15	316200	165.15	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20210323	46.88	47.22	44.9	45.55	2096639	45.55	down	down	correct
SJI.US	South Jersey Industries Inc	20210323	22.6	22.98	22.25	22.56	5688137	21.7666	down	down	correct
SJIJ.US	South Jersey Industries Inc	20210323	25.417	25.424	25.38	25.39	6300	24.3912	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20210323	50	50.25	49.46	49.46	184800	47.4612	down	down	correct
SJM.US	The J. M. Smucker Company	20210323	128.08	128.08	125.83	126.46	903463	123.7086	down	down	correct
SJR.US	Shaw Communications Inc	20210323	26.51	27.04	26.5	26.89	733542	26.2363	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20210323	4	4	3.83	3.86	73410	3.4353	down	down	correct
SJW.US	SJW Group	20210323	60.15	61.38	60.07	60.91	143817	60.0064	up	up	correct
SKIL.US	Skillsoft Corp	20210323	10.02	10.02	9.98	9.99	1460400	9.99	down	down	correct
SKLZ.US	WS	20210323	24.94	25.2399	23.23	23.24	13660824	23.24	down	down	correct
SKM.US	SK Telecom Co.Ltd	20210323	24.65	24.83	24.52	24.59	335578	40.1297	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210323	16.5	16.8	15.79	15.97	2818083	15.4887	down	down	correct
SKX.US	Skechers U.S.A. Inc	20210323	41.58	42.3	40.23	40.71	2331421	40.71	down	down	correct
SKY.US	Skyline Champion Corporation	20210323	44.25	44.85	42.01	42.66	401500	42.66	down	up	incorrect
SLB.US	Schlumberger Limited	20210323	26.98	27.79	26.48	26.67	14459050	26.3398	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20210323	12.06	12.15	11.2	11.44	1384530	11.44	down	down	correct
SLF.US	Sun Life Financial Inc	20210323	51.28	51.33	50.6301	50.74	515850	49.4306	down	up	incorrect
SLG.US	SL Green Realty Corp	20210323	72.01	73.14	70.53	71.07	1186539	65.9929	down	down	correct
SLQT.US	SelectQuote Inc	20210323	28.68	28.935	27.31	27.67	1093800	27.67	down	down	correct
SM.US	SM Energy Company	20210323	15.94	16.67	15.39	15.66	4812952	15.6503	down	down	correct
SMAR.US	Smartsheet Inc	20210323	67.02	68.66	66.65	67.26	1603300	67.26	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210323	7.7	7.715	7.6	7.61	1082864	7.4419	down	down	correct
SMG.US	The Scotts Miracle	20210323	231.75	233.16	226.785	228.48	582011	226.8827	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20210323	5.4	5.64	5.05	5.1	62600	5.1	down	down	correct
SMLP.US	Summit Midstream Partners LP	20210323	26.29	26.44	24.51	24.51	39100	24.51	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20210323	4.88	4.92	4.73	4.74	166455	4.586	down	down	correct
SMP.US	Standard Motor Products Inc	20210323	42.61	43.21	42	42.02	198115	41.3665	down	up	incorrect
SMRT.US	SmartRent Inc	20210323	10.11	10.15	10.045	10.05	72699	10.05	down	down	correct
SNA.US	Snap	20210323	218.67	222.0947	213.99	215.32	567638	211.6704	down	down	correct
SNAP.US	Snap Inc	20210323	58.1	58.19	55.205	55.26	17510700	55.26	down	up	incorrect
SNDR.US	Schneider National Inc	20210323	24.43	24.735	24.01	24.13	527521	23.9171	down	down	correct
SNN.US	Smith & Nephew plc	20210323	37.7	37.79	36.98	36.99	553833	36.2416	down	down	correct
SNOW.US	Snowflake Inc.	20210323	224	229.25	218.173	220	3550200	220	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20210323	52.55	52.61	51.76	51.96	151042	47.6275	down	down	correct
SNV.US	Synovus Financial Corp	20210323	45.77	46.45	44.345	44.68	834144	43.6824	down	up	incorrect
SNX.US	TD SYNNEX	20210323	110.31	111.94	107.97	108.93	1070093	108.3525	down	down	correct
SO.US	The Southern Company	20210323	59.76	60.97	59.5188	60.63	3601548	58.8043	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20210323	12.22	12.99	12.18	12.68	963393	12.17	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210323	26.09	26.19	26.09	26.13	7222	25.1661	up	up	correct
SOJD.US	SOJD	20210323	26.27	26.33	26.18	26.23	103200	25.3385	down	down	correct
SOJE.US	SOJE	20210323	24.61	24.75	24.47	24.7	160700	24.203	up	down	incorrect
SOL.US	ReneSola Ltd	20210323	12.9	12.94	11.32	11.67	2783968	11.67	down	down	correct
SOLN.US	Southern Co	20210323	49.94	50.66	49.83	50.25	157800	47.1027	up	up	correct
SON.US	Sonoco Products Company	20210323	62.9	63.095	61.02	61.33	619351	60.0467	down	down	correct
SONY.US	Sony Group Corporation	20210323	106.33	106.93	105.0074	105.11	761189	105.11	down	down	correct
SOR.US	Source Capital Inc	20210323	43.61	44.79	43.4	43.4	14027	39.4258	down	down	correct
SOS.US	SOS Limited	20210323	6.83	7.125	6.36	6.48	28814300	6.48	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20210323	84.48	84.48	80.7201	81.48	372521	80.3585	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20210323	31.9	31.93	29.95	30.93	11328300	30.93	down	down	correct
SPE.US	Special Opportunities Fund Inc	20210323	14.6401	14.7899	14.6401	14.71	75865	13.3144	up	down	incorrect
SPG.US	Simon Property Group Inc	20210323	114.66	114.96	109.52	110.41	3682176	105.6887	down	up	incorrect
SPGI.US	S&P Global Inc	20210323	345.59	348.34	342.6	346.83	1619489	344.936	up	up	correct
SPH.US	Suburban Propane Partners L.P	20210323	15.05	15.25	15	15	242752	14.1159	down	down	correct
SPIR.US	Spire Corporation	20210323	10.27	10.28	10.11	10.11	802500	10.11	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20210323	13.95	14.09	13.71	13.71	7000	13.71	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20210323	10.35	10.445	10.23	10.29	464135	10.29	down	down	correct
SPOT.US	Spotify Technology S.A	20210323	274	275.63	266.55	267.3	802700	267.3	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210323	47.75	48.2215	45.6	45.91	2881294	45.878	down	down	correct
SPXC.US	SPX Corporation	20210323	58.18	59.92	56.695	57.54	323087	57.54	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210323	16.03	16.15	16.03	16.07	32135	15.4323	up	down	incorrect
SQ.US	Square Inc	20210323	226.39	228.38	221.49	223.2	5591500	223.2	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20210323	53.5308	53.5308	51.2672	51.704	744524	49.7333	down	down	correct
SQNS.US	Sequans Communications S.A	20210323	6.5	6.58	6.31	6.42	342700	6.42	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20210323	14.67	14.74	13.71	14.22	108200	14.22	down	down	correct
SR.US	Spire Inc	20210323	71.81	73.27	71.2623	71.6	381088	69.51	down	down	correct
SRC.US	Spirit Realty Capital Inc	20210323	42.33	42.64	41.5261	41.78	693111	39.5565	down	down	correct
SRE.US	Sempra	20210323	128	130.05	127.66	129.52	1444636	125.22	up	up	correct
SREA.US	Sempra Energy	20210323	27.16	27.36	27.16	27.33	39020	26.2692	up	up	correct
SRG.US	Seritage Growth Properties	20210323	20.19	20.54	18.86	18.96	534800	18.96	down	down	correct
SRI.US	Stoneridge Inc	20210323	33.75	34.555	32.18	32.39	136567	32.39	down	up	incorrect
SRL.US	Scully Royalty Ltd	20210323	8.48	8.48	8.149	8.44	5554	7.8148	down	down	correct
SRLP.US	Sprague Resources LP	20210323	21.39	21.39	21.02	21.11	14857	19.6015	down	down	correct
SRT.US	StarTek Inc	20210323	8.28	8.4	7.87	7.99	78400	7.99	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210323	23.89	24.1	22.73	22.73	8262	21.9207	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20210323	103.4	103.4	100.76	101.19	230509	100.507	down	down	correct
SSL.US	Sasol Limited	20210323	14.16	14.2	13.48	13.69	874916	13.69	down	up	incorrect
SSTK.US	Shutterstock Inc	20210323	88.78	90.41	87.7	88.75	241188	88.2259	down	down	correct
ST.US	Sensata Technologies Holding plc	20210323	61.49	61.87	57.73	58.35	1538357	58.35	down	down	correct
STAG.US	STAG Industrial Inc	20210323	33.26	34.075	33.2	33.71	1455064	32.6985	up	up	correct
STAR.US	PI	20210323	25.47	25.5527	25.465	25.465	4700	24.1002	down	up	incorrect
STC.US	Stewart Information Services Corporation	20210323	51.29	51.93	50.51	50.7	114358	49.895	down	down	correct
STE.US	STERIS plc	20210323	186.8	187	184.75	185.81	558997	184.7194	down	up	incorrect
STEM.US	Stem Inc	20210323	28.64	28.89	26.73	27.37	2324100	27.37	down	down	correct
STG.US	Sunlands Technology Group	20210323	1.21	1.21	1.13	1.16	295305	14.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210323	30.79	30.95	30.28	30.37	46340	29.159	down	down	correct
STL.US	Sterling Bancorp	20210323	23.65	23.86	22.76	22.87	5200588	22.6722	down	down	correct
STLA.US	Stellantis N.V	20210323	17	17.02	16.58	16.62	3051708	16.2711	down	down	correct
STM.US	STMicroelectronics N.V	20210323	37.98	38.02	36.91	37.01	1888954	36.8541	down	up	incorrect
STN.US	Stantec Inc	20210323	42.35	42.82	42.35	42.49	95207	41.8746	up	up	correct
STNG.US	Scorpio Tankers Inc	20210323	18.78	18.91	17.97	18.2	1227422	17.8679	down	up	incorrect
STON.US	StoneMor Inc	20210323	2.81	2.81	2.37	2.43	2807800	2.43	down	down	correct
STOR.US	STORE Capital Corporation	20210323	32.65	32.91	32.26	32.53	1145908	31.1307	down	down	correct
STT.US	State Street Corporation	20210323	80.88	81.4	79.07	79.38	1923901	77.4101	down	down	correct
STWD.US	Starwood Property Trust Inc	20210323	24.75	24.91	24.1	24.27	2545100	22.4894	down	up	incorrect
STZ.US	Constellation Brands Inc	20210323	229.58	230.95	227.8	229.08	855013	226.7787	down	down	correct
SU.US	Suncor Energy Inc	20210323	20.93	21.08	20.315	20.37	9683950	19.7706	down	up	incorrect
SUI.US	Sun Communities Inc	20210323	150.66	152.31	149.6	150.58	508389	147.7907	down	down	correct
SUM.US	Summit Materials Inc	20210323	26.91	27.04	25.72	26.14	1882681	26.14	down	down	correct
SUN.US	Sunoco LP	20210323	31.09	31.4042	30.83	31.09	430683	29.1383
SUP.US	Superior Industries International Inc	20210323	6.11	6.22	5.97	6.02	311700	6.02	down	down	correct
SUPV.US	Grupo Supervielle S.A	20210323	1.87	1.91	1.835	1.91	476692	1.8807	up	up	correct
SUZ.US	Suzano S.A	20210323	13.08	13.27	12.92	12.95	558400	12.95	down	down	correct
SWBK.US	WS	20210323	10.22	10.22	9.97	10.02	149858	10.02	down	down	correct
SWCH.US	Switch Inc	20210323	15.98	16.19	15.86	16.05	1425165	15.9407	up	up	correct
SWI.US	SolarWinds Corporation	20210323	17.37	17.5729	16.92	16.99	1136092	16.594	down	down	correct
SWK.US	Stanley Black & Decker Inc	20210323	193.82	197.08	191.27	192.77	887931	190.5291	down	down	correct
SWM.US	Schweitzer	20210323	46.7	47.14	45.555	45.98	107529	44.4009	down	down	correct
SWN.US	Southwestern Energy Company	20210323	4.49	4.5	4.18	4.23	19874000	4.23	down	down	correct
SWT.US	Stanley Black Decker Inc	20210323	117.64	118.23	115.37	115.45	57300	111.6188	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20210323	65.79	67.93	65.68	67.22	536620	65.5525	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20210323	8.82	8.832	8.75	8.75	18534	8.3597	down	down	correct
SXC.US	SunCoke Energy Inc	20210323	6.53	6.6	6.15	6.16	1175644	6.0049	down	down	correct
SXI.US	Standex International Corporation	20210323	95.52	96.325	91.38	91.75	78649	91.0882	down	down	correct
SXT.US	Sensient Technologies Corporation	20210323	77.39	77.61	75.55	75.73	230967	74.7119	down	down	correct
SYF.US	Synchrony Financial	20210323	40.06	40.395	38.45	38.8	9354386	38.2517	down	down	correct
SYK.US	Stryker Corporation	20210323	232.03	233.185	228.79	229.43	1211995	227.1583	down	down	correct
SYY.US	Sysco Corporation	20210323	77.86	78.27	76.41	77.78	3149016	76.4279	down	down	correct
SZC.US	The Cushing Renaissance Fund	20210323	40.41	40.41	39.82	39.91	3736	38.4866	down	down	correct
T.US	PC	20210323	25.06	25.17	25.02	25.1	109621	24.2538	up	up	correct
TAC.US	TransAlta Corporation	20210323	9.11	9.29	9.07	9.11	298202	9.04
TACA.US	WT	20210323	9.95	9.96	9.9	9.93	216395	9.93	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20210323	19.64	19.68	19.3	19.37	3035600	19.37	down	down	correct
TAL.US	TAL Education Group	20210323	64.69	64.825	63.19	63.41	4804210	63.41	down	down	correct
TALO.US	Talos Energy Inc	20210323	12.31	12.92	12.11	12.27	618400	12.27	down	down	correct
TAP.US	Molson Coors Beverage Company	20210323	49.9	49.9	48.3225	48.79	2912206	48.0639	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20210323	77.22	77.85	75.63	75.98	29200	75.98	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210323	26.29	26.3703	26.22	26.27	33249	25.2913	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20210323	26.85	26.94	26.75	26.82	35092	25.8031	down	up	incorrect
TBI.US	TrueBlue Inc	20210323	20.66	21.01	20.52	20.62	217498	20.62	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20210323	21.75	21.75	21.18	21.18	1100	21.18	down	down	correct
TCN.US	Tricon Capital Group Inc	20210323	10.48	10.48	10.4572	10.4572	11100	10.2679	down	down	correct
TCS.US	The Container Store Group Inc	20210323	16.75	17.16	16.18	16.36	758900	16.36	down	up	incorrect
TD.US	The Toronto	20210323	65.34	65.66	64.82	64.93	1388344	63.142	down	down	correct
TDC.US	Teradata Corporation	20210323	43.14	43.22	39.94	40.19	939081	40.19	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20210323	23.58	23.58	23.1115	23.25	22252	20.6389	down	down	correct
TDG.US	TransDigm Group Incorporated	20210323	591.02	594.86	580.01	582.95	206773	582.95	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20210323	25.33	25.33	25.31	25.33	8400	25.33
TDOC.US	Teladoc Health Inc	20210323	197.18	197.633	192.54	193.74	2113800	193.74	down	down	correct
TDS.US	Telephone and Data Systems Inc	20210323	22.35	22.47	21.58	21.61	1306372	21.0869	down	down	correct
TDW.US	Tidewater Inc	20210323	12.34	12.58	11.85	11.91	258796	11.91	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20210323	391.31	396.98	387.51	389.7	216465	389.7	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20210323	13.73	13.98	13.65	13.67	36100	13.0487	down	down	correct
TECK.US	Teck Resources Limited	20210323	19.83	19.99	18.72	18.77	6885223	18.6803	down	down	correct
TEF.US	Telefónica S.A	20210323	4.8	4.86	4.79	4.81	951127	4.4055	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20210323	7.39	7.45	7.39	7.41	158880	6.8397	up	down	incorrect
TEL.US	TE Connectivity Ltd	20210323	127.85	128.21	123.31	123.75	2275300	122.501	down	up	incorrect
TEN.US	Tenneco Inc	20210323	10.61	10.72	10.1301	10.34	2058114	10.34	down	down	correct
TEO.US	Telecom Argentina S.A	20210323	5.75	5.79	5.56	5.66	284000	5.66	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20210323	11.82	11.86	11.31	11.34	9428372	11.34	down	up	incorrect
TEX.US	Terex Corporation	20210323	44.78	45.49	42.26	42.69	536044	42.3871	down	down	correct
TFC.US	Truist Financial Corporation	20210323	56.91	57.44	55.96	56.08	5296571	54.7935	down	down	correct
TFII.US	TFI International Inc	20210323	74.39	74.61	71.5	71.93	191773	71.0695	down	up	incorrect
TFSA.US	TFSA	20210323	25.725	25.725	25.725	25.725	1000	24.8484
TFX.US	Teleflex Incorporated	20210323	402.22	404.89	396.95	399.28	218750	398.1569	down	down	correct
TG.US	Tredegar Corporation	20210323	15.7	15.906	15.18	15.24	176925	14.8225	down	down	correct
TGH.US	Textainer Group Holdings Limited	20210323	27.49	27.61	25.55	25.93	590190	25.7299	down	down	correct
TGI.US	Triumph Group Inc	20210323	17.63	17.99	16.1	16.21	1093230	16.21	down	down	correct
TGNA.US	TEGNA Inc	20210323	20.25	20.43	19.72	19.77	1633879	19.4768	down	down	correct
TGP.US	Teekay LNG Partners L.P	20210323	14.95	14.98	14.59	14.7	264852	13.8943	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20210323	4.5	4.63	4.5	4.54	62300	4.54	up	down	incorrect
TGT.US	Target Corporation	20210323	187.77	190.79	187.43	188.92	2920433	187.0253	up	up	correct
THC.US	Tenet Healthcare Corporation	20210323	53.07	53.84	49.57	50.49	1879384	50.49	down	down	correct
THG.US	The Hanover Insurance Group Inc	20210323	129.24	130.295	127.42	128.09	253072	126.0768	down	up	incorrect
THO.US	Thor Industries Inc	20210323	139.5	139.885	130.78	132.13	1026343	130.1861	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210323	21.6	21.655	21.34	21.37	98714	20.5733	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20210323	18.92	19.275	18.52	18.6	125985	18.6	down	down	correct
THS.US	TreeHouse Foods Inc	20210323	53.92	54.2	52.44	53.01	587024	53.01	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20210323	14.86	15.13	14.75	15.02	273387	14.1948	up	up	correct
TIMB.US	W	20210323	11.82	12.01	11.71	11.76	361549	11.5766	down	down	correct
TINV.US	Tiga Acquisition Corp	20210323	10.08	10.15	9.94	9.99	106600	9.99	down	down	correct
TISI.US	Team Inc	20210323	10.45	10.66	9.81	9.85	193079	9.85	down	down	correct
TJX.US	The TJX Companies Inc	20210323	66.29	66.37	64.24	64.53	6030100	63.8246	down	down	correct
TK.US	Teekay Corporation	20210323	3.4	3.45	3.27	3.29	766800	3.29	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210323	4.77	4.86	4.71	4.82	4541944	4.4613	up	up	correct
TKR.US	The Timken Company	20210323	81	81.43	77.515	78.07	668524	77.1742	down	down	correct
TLGA.US	WS	20210323	9.68	9.68	9.6	9.6	2288	9.6	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210323	23.4	23.44	23.06	23.09	303987	22.0259	down	down	correct
TLYS.US	Tilly's Inc	20210323	11.54	11.61	10.92	10.92	418208	9.6337	down	down	correct
TM.US	Toyota Motor Corporation	20210323	153.05	153.09	151.1011	151.34	386895	148.9464	down	down	correct
TME.US	Tencent Music Entertainment Group	20210323	30.9	32.248	29.97	31.79	23137300	31.79	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20210323	29.96	30.34	28.51	28.76	887416	28.76	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20210323	454.11	458.13	450.5	452.01	1156365	451.3655	down	down	correct
TMST.US	TimkenSteel Corporation	20210323	10.31	10.58	9.45	9.6	791330	9.6	down	down	correct
TMX.US	Terminix Global Holdings Inc	20210323	48.73	48.775	47.11	47.62	859311	47.62	down	down	correct
TNC.US	Tennant Company	20210323	77.9	78.73	76.37	76.7	72175	76.0142	down	down	correct
TNET.US	TriNet Group Inc	20210323	78.67	79.96	77.89	78.47	210506	78.47	down	down	correct
TNK.US	Teekay Tankers Ltd	20210323	14.61	14.6146	13.81	13.97	555664	13.97	down	down	correct
TNL.US	Travel + Leisure Co	20210323	62.26	62.5	59.43	59.98	769012	58.9585	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20210323	10.24	10.24	9.75	9.76	188210	9.6401	down	down	correct
TOL.US	Toll Brothers Inc	20210323	55.28	55.6	53.53	53.98	1123939	53.508	down	down	correct
TPB.US	Turning Point Brands Inc	20210323	52.83	53.4	50.09	50.74	331700	50.5409	down	up	incorrect
TPC.US	Tutor Perini Corporation	20210323	17.27	17.6	16.47	16.72	303527	16.72	down	down	correct
TPGY.US	WS	20210323	20.15	20.225	18.36	18.59	985629	18.59	down	down	correct
TPH.US	Tri Pointe Homes Inc	20210323	19.97	20.44	19.54	19.6	2356903	19.6	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20210323	1525	1547.47	1380.26	1426.31	197463	1417.3674	down	up	incorrect
TPR.US	Tapestry Inc	20210323	43	43.41	40.88	41.09	6132310	40.5745	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20210323	14.3	14.3201	14.04	14.04	148318	13.1586	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20210323	38.37	38.415	36.59	36.81	2918498	36.5921	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210323	11.77	11.87	11.71	11.72	33108	11.2826	down	down	correct
TR.US	Tootsie Roll Industries Inc	20210323	33.09	33.58	32.88	33.07	208645	32.8051	down	down	correct
TRC.US	Tejon Ranch Co	20210323	16.76	16.98	16.35	16.39	66968	16.39	down	down	correct
TREB.US	WS	20210323	10.33	10.33	10.16	10.24	431950	10.24	down	up	incorrect
TREC.US	Trecora Resources	20210323	7.67	7.87	7.65	7.73	143100	7.73	up	up	correct
TREX.US	Trex Company Inc	20210323	88.37	89.27	87.11	87.46	1208120	87.46	down	down	correct
TRGP.US	Targa Resources Corp	20210323	31.36	31.66	30.3801	30.72	2122272	30.5038	down	down	correct
TRI.US	Thomson Reuters Corporation	20210323	87.76	89.13	87.6	88.65	427326	87.666	up	up	correct
TRN.US	Trinity Industries Inc	20210323	27.73	28.15	26.77	26.99	1065227	26.3894	down	down	correct
TRNO.US	Terreno Realty Corporation	20210323	57.56	59.19	57.56	58.82	424869	57.7188	up	up	correct
TROX.US	Tronox Holdings plc	20210323	17.64	17.73	15.9	16.34	3218218	16.1249	down	down	correct
TRP.US	TC Energy Corporation	20210323	45.32	46.03	44.97	45.42	2084300	42.9142	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20210323	17.46	17.88	16.63	16.78	1055107	16.78	down	down	correct
TRTN.US	Triton International Limited	20210323	56.39	56.89	53.34	53.77	807582	52.0502	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20210323	11.35	11.52	11.06	11.16	245985	10.3509	down	down	correct
TRU.US	TransUnion	20210323	88.51	90.31	87.82	88.76	1153800	88.5385	up	up	correct
TRV.US	The Travelers Companies Inc	20210323	147.65	149.41	146.79	147	1616498	144.5361	down	down	correct
TS.US	Tenaris S.A	20210323	21.35	21.67	21.11	21.28	2128693	20.7653	down	down	correct
TSE.US	Trinseo S.A	20210323	66.28	67.23	61.92	62.95	587296	62.4205	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20210323	5.66	5.7	5.65	5.7	76456	5.3489	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20210323	22.5	22.805	22.31	22.38	904465	19.4663	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210323	116.1	116.75	114.615	114.89	8977391	113.8099	down	down	correct
TSN.US	Tyson Foods Inc	20210323	75.62	75.63	73.07	73.41	2267361	72.1759	down	down	correct
TSQ.US	Townsquare Media Inc	20210323	12.5	12.505	10.75	10.94	182985	10.94	down	down	correct
TT.US	Trane Technologies plc	20210323	162.49	163.61	159.565	160.33	1013985	158.8355	down	down	correct
TTC.US	The Toro Company	20210323	101.75	102.7	100.39	100.69	429179	99.6136	down	up	incorrect
TTE.US	TotalEnergies SE	20210323	45.71	46.41	45.5021	45.7	2728558	44.1931	down	down	correct
TTI.US	TETRA Technologies Inc	20210323	2.9	2.9	2.65	2.69	1998900	2.69	down	down	correct
TTM.US	Tata Motors Limited	20210323	20.99	21.1	20.65	20.67	1441686	20.67	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210323	20.32	20.32	19.77	19.91	6356	19.1511	down	down	correct
TU.US	TELUS Corporation	20210323	21	21.07	20.9	20.93	1005406	20.0813	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20210323	11.35	11.535	10.75	10.93	206400	10.93	down	down	correct
TUP.US	Tupperware Brands Corporation	20210323	25.82	25.83	23.93	24.16	900138	24.16	down	down	correct
TUYA.US	Tuya Inc	20210323	23	23.09	20.9	21	5339400	21	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20210323	9.82	9.82	9.33	9.33	2036192	9.266	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20210323	25.4	25.4	25.21	25.31	10654	24.9227	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20210323	25.16	25.2791	25.16	25.21	2759	24.8124	up	up	correct
TWI.US	Titan International Inc	20210323	9.82	10.01	8.86	8.95	716983	8.95	down	down	correct
TWLO.US	Twilio Inc	20210323	361.7	364.16	352.48	354.42	1551600	354.42	down	down	correct
TWN.US	The Taiwan Fund Inc	20210323	27.5	27.775	27.5	27.7	2597	25.6556	up	up	correct
TWND.US	WS	20210323	10.16	10.16	10.04	10.06	181737	10.06	down	down	correct
TWO.US	Two Harbors Investment Corp	20210323	7.47	7.57	7.35	7.36	2845389	6.6647	down	down	correct
TWTR.US	Twitter Inc	20210323	65.15	65.63	64.11	64.27	17788631	64.27	down	down	correct
TX.US	Ternium S.A	20210323	36.6	37.18	34.88	35.1	677951	32.6216	down	up	incorrect
TXT.US	Textron Inc	20210323	53.88	54.29	51.92	52.18	1122786	52.1363	down	up	incorrect
TY.US	Tri	20210323	31.83	31.85	31.56	31.61	36296	30.859	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20210323	23.77	23.92	23.1	23.1	52477	22.1423	down	down	correct
TYL.US	Tyler Technologies Inc	20210323	422.14	423.73	418.76	420.61	201136	420.61	down	down	correct
U.US	Unity Software Inc	20210323	99.8	100.85	96.75	97.19	5385100	97.19	down	down	correct
UA.US	Under Armour Inc	20210323	19.23	19.63	18.44	18.58	2914887	18.58	down	up	incorrect
UAA.US	Under Armour Inc	20210323	23.24	23.75	22.31	22.47	5187300	22.47	down	down	correct
UAN.US	CVR Partners LP	20210323	36.75	36.9899	34.8603	34.9	59257	32.5825	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20210323	16.81	16.97	16.39	16.43	149779	15.9147	down	down	correct
UBER.US	Uber Technologies Inc	20210323	55.63	55.63	53.11	53.49	14513500	53.49	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20210323	14.48	14.48	13.65	13.65	6471	13.1985	down	down	correct
UBS.US	UBS Group AG	20210323	15.93	15.98	15.68	15.71	3362258	15.3505	down	down	correct
UDR.US	UDR Inc	20210323	43.47	43.87	43.27	43.7	1386402	42.7488	up	up	correct
UE.US	Urban Edge Properties	20210323	16.65	16.92	16.25	16.39	508222	15.9996	down	down	correct
UFI.US	Unifi Inc	20210323	27.04	27.47	25.83	25.86	93106	25.86	down	down	correct
UFS.US	Domtar Corporation	20210323	36.04	36.54	34.6448	34.84	588701	34.84	down	down	correct
UGI.US	UGI Corporation	20210323	40.35	40.92	40.04	40.39	883590	39.4884	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210323	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210323	3.57	3.73	3.555	3.58	2611224	3.5318	up	up	correct
UHS.US	Universal Health Services Inc	20210323	136.57	137.2	131.63	132.82	396518	132.266	down	down	correct
UHT.US	Universal Health Realty Income Trust	20210323	66.8	67.93	65.74	67.08	48196	64.827	up	up	correct
UI.US	Ubiquiti Inc	20210323	347.58	349.95	339.92	342.98	96442	341.1575	down	up	incorrect
UIS.US	Unisys Corporation	20210323	25.78	26.06	25.09	25.3	478262	25.3	down	down	correct
UL.US	Unilever PLC	20210323	55.86	56.4	55.78	56.02	1789852	54.5492	up	up	correct
UMC.US	United Microelectronics Corporation	20210323	8.58	8.6	8.39	8.44	3526096	8.1824	down	down	correct
UMH.US	UMH Properties Inc	20210323	18.72	19.15	18.65	18.86	238150	18.3914	up	up	correct
UNF.US	UniFirst Corporation	20210323	222.71	227.27	221.56	222.68	81034	221.8478	down	down	correct
UNFI.US	United Natural Foods Inc	20210323	34.71	35.5201	33.04	34.54	877089	34.54	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20210323	368.85	371.54	367.22	368.5	3100090	364.6816	down	up	incorrect
UNM.US	Unum Group	20210323	26.9	27.21	26.092	26.29	2921672	25.463	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20210323	26.33	26.41	26.3	26.3	12915	25.1755	down	down	correct
UNP.US	Union Pacific Corporation	20210323	207.26	210.528	206.5	208.05	3661653	205.0759	up	down	incorrect
UNVR.US	Univar Solutions Inc	20210323	20.93	21.08	19.92	20.05	1529900	20.05	down	up	incorrect
UP.US	Wheels Up Experience Inc	20210323	10.28	10.308	10.1	10.11	363400	10.11	down	down	correct
UPH.US	UpHealth Inc	20210323	10	10.01	9.98	9.99	350630	9.99	down	down	correct
UPS.US	United Parcel Service Inc	20210323	159.8	162.16	159.2345	159.86	2920776	157.4835	up	up	correct
URI.US	United Rentals Inc	20210323	308.11	310.305	297.5	299.93	774828	299.93	down	down	correct
USA.US	Liberty All	20210323	7.59	7.59	7.505	7.52	660810	7.0046	down	up	incorrect
USAC.US	USA Compression Partners LP	20210323	14.94	15.07	14.495	14.63	202148	13.7088	down	down	correct
USB.US	U.S. Bancorp	20210323	53.68	54.545	53.14	53.58	10640120	51.9595	down	down	correct
USDP.US	USD Partners LP	20210323	5.55	5.59	5.3	5.54	123473	5.2406	down	down	correct
USFD.US	US Foods Holding Corp	20210323	36.66	37.07	36.28	36.42	1775100	36.42	down	down	correct
USM.US	United States Cellular Corporation	20210323	35.14	35.18	34.1	34.19	154175	34.19	down	down	correct
USNA.US	USANA Health Sciences Inc	20210323	98.26	99.38	96.69	96.97	83163	96.97	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20210323	115.16	116.87	110.84	113.12	106651	111.9651	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20210323	10.95	11.14	10.32	10.44	200200	10.44	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210323	26.62	26.8598	26.6	26.77	204856	25.499	up	up	correct
UTI.US	Universal Technical Institute Inc	20210323	5.69	5.775	5.55	5.55	149809	5.55	down	down	correct
UTL.US	Unitil Corporation	20210323	46.09	47.225	45.92	46.42	51170	45.3435	up	up	correct
UTZ.US	WS	20210323	26.09	26.1	24.53	24.71	775022	24.71	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20210323	15	15.23	14.81	14.86	122680	14.4073	down	down	correct
UVV.US	Universal Corporation	20210323	57.71	57.9699	56.17	56.67	105052	54.3035	down	up	incorrect
UWMC.US	WS	20210323	8.7	8.85	8.33	8.44	5158615	8.44	down	down	correct
UZD.US	UZD	20210323	25.62	25.6765	25.52	25.55	64204	24.4473	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20210323	24.64	24.76	24.61	24.65	78700	23.9992	up	up	correct
V.US	Visa Inc	20210323	209.05	209.96	207.5	208.15	8820746	207.2004	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20210323	171.92	172.32	167.08	168.72	521291	167.5511	down	up	incorrect
VALE.US	Vale S.A.	20210323	17	17.1	16.53	16.58	38210930	14.7178	down	down	correct
VAPO.US	Vapotherm Inc	20210323	26.12	26.46	25.35	25.81	163000	25.81	down	down	correct
VATE.US	Innovate Corp	20210323	4.07	4.5	4.04	4.35	1015802	4.35	up	up	correct
VBF.US	Invesco Bond Fund	20210323	19.2	19.4046	19.2	19.3	30253	18.8291	up	up	correct
VCIF.US	Vertical Capital Income Fund	20210323	10.31	10.4	10.2	10.25	37018	9.6578	down	down	correct
VCRA.US	Vocera Communications Inc	20210323	38.7	40.25	38.7	40.17	259976	40.17	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20210323	12.68	12.68	12.6214	12.6478	27265	12.2606	down	up	incorrect
VEC.US	Vectrus Inc	20210323	54.43	55.6	53.05	53.22	37300	53.22	down	down	correct
VEDL.US	Vedanta Limited	20210323	12.23	12.29	12.15	12.2	1099848	11.4933	down	down	correct
VEEV.US	Veeva Systems Inc	20210323	268	268.37	263.73	264.94	853497	264.94	down	down	correct
VEI.US	Vine Energy Inc	20210323	13.95	14.53	13.75	14.23	579601	14.23	up	up	correct
VEL.US	Velocity Financial Inc	20210323	9	9.31	8.81	8.81	53200	8.81	down	down	correct
VER.US	VEREIT Inc	20210323	38.27	38.61	37.665	38.01	1333478	36.8076	down	down	correct
VET.US	Vermilion Energy Inc	20210323	7.54	7.68	7.23	7.23	3173312	7.23	down	down	correct
VFC.US	V.F. Corporation	20210323	78.94	79.49	76.2	76.46	2537398	74.9782	down	down	correct
VGI.US	Virtus Global Multi	20210323	11.98	12.01	11.95	11.965	43891	11.1486	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20210323	13.27	13.27	13.2309	13.24	71599	12.7829	down	down	correct
VGR.US	Vector Group Ltd	20210323	14.09	14.28	13.71	13.88	554660	13.3013	down	down	correct
VHC.US	VirnetX Holding Corp	20210323	6.08	6.11	5.79	5.83	601300	5.83	down	down	correct
VHI.US	Valhi Inc	20210323	22.88	23.25	21.53	21.75	20067	21.5485	down	down	correct
VIAO.US	VIA optronics AG	20210323	13.41	13.5	13.07	13.18	6900	13.18	down	down	correct
VICI.US	VICI Properties Inc	20210323	28.14	28.34	27.69	27.85	4044098	26.5684	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20210323	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210323	44.5	46	43.72	45.58	8897721	45.58	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210323	2.88	2.92	2.76	2.78	319600	2.78	down	down	correct
VIV.US	Telefônica Brasil S.A	20210323	8.34	8.43	8.23	8.3	2051974	7.7371	down	down	correct
VKQ.US	Invesco Municipal Trust	20210323	12.95	12.97	12.86	12.91	52646	12.4651	down	up	incorrect
VLD.US	WT	20210323	2.39	2.4	1.86	1.98	887395	1.98	down	up	incorrect
VLO.US	Valero Energy Corporation	20210323	70.83	72.155	69.72	70.08	4085024	67.3645	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210323	14.48	14.64	13.79	14.07	491232	14.07	down	up	incorrect
VLT.US	Invesco High Income Trust II	20210323	13.74	13.8	13.7009	13.78	17043	12.9829	up	up	correct
VLTA.US	WT	20210323	3.7	3.77	3.49	3.5	167276	3.5	down	down	correct
VMC.US	Vulcan Materials Company	20210323	161.39	161.445	157.8	158.41	958744	157.4912	down	down	correct
VMI.US	Valmont Industries Inc	20210323	234.89	235.4	228.54	229.97	104931	228.0112	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20210323	13.05	13.06	13.02	13.05	91879	12.5999
VNCE.US	Vince Holding Corp	20210323	11.73	11.73	10.87	11.04	17566	11.04	down	down	correct
VNE.US	Veoneer Inc	20210323	24.59	24.77	23.48	23.67	598400	23.67	down	down	correct
VNO.US	Vornado Realty Trust	20210323	46.74	47.14	44.86	45.31	2346095	43.7013	down	down	correct
VNT.US	Vontier Corporation	20210323	32.45	32.45	30.98	31.15	1430900	31.0817	down	down	correct
VNTR.US	Venator Materials PLC	20210323	4.35	4.42	4.03	4.07	477000	4.07	down	down	correct
VOC.US	VOC Energy Trust	20210323	3.33	3.4	3.15	3.29	117781	2.9533	down	down	correct
VOYA.US	Voya Financial Inc	20210323	62.96	63.31	61.65	61.79	1262677	61.4793	down	down	correct
VPG.US	Vishay Precision Group Inc	20210323	31	31.19	29.42	29.55	60200	29.55	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210323	12.69	12.72	12.65	12.7	13321	12.2792	up	up	correct
VRS.US	Verso Corporation	20210323	14.21	14.49	13.7	13.86	293310	13.6439	down	down	correct
VRT.US	Vertiv Holdings Co	20210323	20.36	20.54	19.475	19.54	3831200	19.5325	down	down	correct
VRTV.US	Veritiv Corporation	20210323	39.33	40.4999	38.13	38.31	330900	38.31	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20210323	24.39	24.61	23.3329	23.53	858389	23.2129	down	up	incorrect
VST.US	Vistra Corp	20210323	16.79	17.095	16.63	16.7	6574169	16.3071	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20210323	33.31	34.16	31.01	31.48	1594356	31.48	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210323	11.2	11.22	11.14	11.17	219857	10.6782	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210323	12.83	12.87	12.73	12.76	44817	12.3638	down	down	correct
VTOL.US	Bristow Group Inc	20210323	25.83	26.8	25.74	25.91	89632	25.91	up	up	correct
VTR.US	Ventas Inc	20210323	53.61	54.2	53.24	53.76	2967745	52.4813	up	up	correct
VVI.US	Viad Corp	20210323	40.9	41.0641	39.3	39.83	143872	39.83	down	down	correct
VVNT.US	WS	20210323	14.12	14.81	14.12	14.62	430136	14.62	up	up	correct
VVR.US	Invesco Senior Income Trust	20210323	4.18	4.19	4.16	4.18	553383	3.9489
VVV.US	Valvoline Inc	20210323	26.06	26.25	25.23	25.28	1819407	25.0786	down	down	correct
VYGG.US	WS	20210323	10.41	10.45	10.185	10.27	786118	10.27	down	up	incorrect
VZ.US	Verizon Communications Inc	20210323	56.42	57.42	56.38	56.91	20084121	55.0262	up	up	correct
W.US	Wayfair Inc	20210323	349.53	355.96	332.31	335.93	1561522	335.93	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20210323	74.33	75.8	73.61	74.01	2006836	73.7096	down	down	correct
WAL.US	Western Alliance Bancorporation	20210323	94.82	95.8	91.52	92.2	730422	91.3818	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210323	25.39	25.52	25.39	25.51	12462	24.7436	up	up	correct
WAT.US	Waters Corporation	20210323	270.99	272.2	268.04	270.69	347077	270.69	down	down	correct
WBK.US	Westpac Banking Corporation	20210323	18.7	18.81	18.43	18.45	130145	17.5665	down	down	correct
WBS.US	Webster Financial Corporation	20210323	57.19	57.71	55.12	55.75	854452	54.4952	down	down	correct
WBT.US	Welbilt Inc	20210323	15.79	16.12	14.84	15.01	1343400	15.01	down	up	incorrect
WCC.US	WESCO International Inc	20210323	88.65	89.71	82.15	82.92	559620	82.92	down	down	correct
WCN.US	Waste Connections Inc	20210323	103.63	105.095	103.23	104.63	1398304	104.1096	up	up	correct
WD.US	Walker & Dunlop Inc	20210323	98.73	102.19	98.17	100.65	294542	99.2977	up	up	correct
WE.US	WeWork Inc	20210323	10.1	10.17	9.85	9.85	354746	9.85	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20210323	13.89	13.92	13.89	13.92	24666	13.358	up	up	correct
WEC.US	WEC Energy Group Inc	20210323	88.94	92.38	88.52	92.37	1959075	90.3798	up	up	correct
WEI.US	Weidai Ltd	20210323	1.7	1.73	1.52	1.56	486900	1.56	down	down	correct
WELL.US	Welltower Inc	20210323	70.8	71.6075	70.32	70.99	2425274	69.4068	up	up	correct
WES.US	Western Midstream Partners LP	20210323	17.57	18.14	17.26	17.3	10609690	16.5171	down	down	correct
WEX.US	WEX Inc	20210323	212.02	213.065	205.87	206.46	355571	206.46	down	down	correct
WF.US	Woori Financial Group Inc	20210323	26.61	26.77	26.31	26.42	7330	26.0737	down	down	correct
WFC.US	Wells Fargo & Company	20210323	38.5	39.0466	38.05	38.24	32494370	37.8453	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20210323	65.68	66.43	63.73	63.98	236600	63.4885	down	down	correct
WGO.US	Winnebago Industries Inc	20210323	79.82	81.43	75.92	77.15	1023914	76.6971	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20210323	68.62	68.96	65.99	66.73	825200	66.1004	down	down	correct
WHD.US	Cactus Inc	20210323	29.59	30.49	29.4	29.54	541115	29.3824	down	down	correct
WHG.US	Westwood Holdings Group Inc	20210323	15.74	16	15.2	15.3	41602	13.6263	down	down	correct
WHR.US	Whirlpool Corporation	20210323	218.69	222	212.455	213.79	464519	209.9387	down	down	correct
WIA.US	Western Asset Inflation	20210323	12.74	12.75	12.69	12.71	24322	11.5654	down	up	incorrect
WIT.US	Wipro Limited	20210323	6.44	6.465	6.37	6.38	1193465	6.38	down	down	correct
WIW.US	Western Asset Inflation	20210323	11.94	12.01	11.94	12.01	51518	11.2659	up	down	incorrect
WK.US	Workiva Inc	20210323	94.66	96.11	92.75	93.33	278661	93.33	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20210323	90.48	91.06	84.7	85.6	1017486	84.8004	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20210323	23.96	24.09	23.5	23.53	80066	22.307	down	up	incorrect
WLL.US	Whiting Petroleum Corporation	20210323	33.84	34.74	31.41	31.77	1014700	31.77	down	down	correct
WM.US	Waste Management Inc	20210323	123.26	124.81	122.76	124.1	1961525	122.6972	up	up	correct
WMB.US	The Williams Companies Inc	20210323	22.72	23.28	22.59	23.01	10829100	21.9682	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20210323	3.33	3.4	3.21	3.26	689665	2.9859	down	up	incorrect
WMK.US	Weis Markets Inc	20210323	56.8	57.94	56.12	56.68	200527	55.7361	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20210323	100.37	100.86	97.0316	98.07	425692	97.798	down	down	correct
WMT.US	Walmart Inc	20210323	131.71	134.3	131.63	133.94	9718262	132.3938	up	up	correct
WNC.US	Wabash National Corporation	20210323	18.48	18.79	17.42	17.52	326103	17.2604	down	down	correct
WNS.US	WNS (Holdings) Limited	20210323	71.78	72.39	70.45	70.93	166893	70.93	down	down	correct
WOLF.US	Wolfspeed Inc	20210323	107.93	108.73	100.68	101.76	1590373	101.76	down	down	correct
WOR.US	Worthington Industries Inc	20210323	67.04	67.04	63.75	64.17	329076	63.2214	down	down	correct
WOW.US	WideOpenWest Inc	20210323	15.33	15.55	14.56	14.66	367600	14.66	down	up	incorrect
WPC.US	W. P. Carey Inc	20210323	69.71	70.28	69.2034	69.49	883217	65.7399	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20210323	38.95	39.08	37.81	38.1	1908017	37.5987	down	down	correct
WPP.US	WPP plc	20210323	63.28	63.54	62.32	62.43	101556	60.7753	down	down	correct
WRB.US	W. R. Berkley Corporation	20210323	72.85	73.62	72.7	73.16	707047	71.3512	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20210323	22.95	23.3	22.73	22.93	332463	22.3271	down	down	correct
WRI.US	Weingarten Realty Investors	20210323	26.4	26.76	26.02	26.24	1567170	25.5066	down	down	correct
WRK.US	WestRock Company	20210323	50	50.77	48.17	48.33	2937881	47.6768	down	down	correct
WSM.US	Williams	20210323	180.3	184.3199	178.23	180.01	2239279	178.0462	down	down	correct
WSO.US	Watsco Inc	20210323	253.04	256.09	250.6	251.9	119054	246.7002	down	down	correct
WSR.US	Whitestone REIT	20210323	9.48	9.605	9.25	9.29	320325	8.9684	down	down	correct
WST.US	West Pharmaceutical Services Inc	20210323	283.07	286	281.77	283.25	364480	282.845	up	up	correct
WTI.US	W&T Offshore Inc	20210323	3.63	3.72	3.55	3.58	3035100	3.58	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20210323	1170.83	1172.99	1162.11	1169.98	15200	1169.98	down	down	correct
WTRG.US	Essential Utilities Inc	20210323	42.31	43.63	42.31	43.39	1404255	42.6709	up	up	correct
WTRU.US	Aqua America Inc	20210323	55.28	56.05	55.28	56.05	15000	53.9268	up	up	correct
WTS.US	Watts Water Technologies Inc	20210323	117.12	119.11	115.49	116.46	103878	115.9068	down	down	correct
WTTR.US	Select Energy Services Inc	20210323	5.46	5.58	5.14	5.15	549400	5.15	down	up	incorrect
WU.US	The Western Union Company	20210323	24.78	25.08	24.46	24.62	6276167	23.8051	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20210323	57.38	57.54	55.82	56.37	771729	55.9968	down	down	correct
WWW.US	Wolverine World Wide Inc	20210323	39.46	40.16	37.56	38.11	594662	37.6533	down	down	correct
WY.US	Weyerhaeuser Company	20210323	34.54	35.01	33.415	33.56	3242944	32.6439	down	down	correct
X.US	United States Steel Corporation	20210323	21.17	21.8	19.29	19.86	19242090	19.8068	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210323	9.14	9.19	8.99	9.02	151654	8.3816	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20210323	19.38	19.635	18.68	18.78	410110	18.78	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20210323	3.04	3.04	2.82	2.87	76800	2.87	down	down	correct
XL.US	XL Fleet Corp	20210323	11.42	11.57	10.81	10.97	5149800	10.97	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20210323	54.94	56.29	54.45	55.22	33493301	52.9046	up	down	incorrect
XPEV.US	XPeng Inc	20210323	36.99	37.66	36.27	36.33	11786400	36.33	down	down	correct
XPO.US	XPO Logistics Inc	20210323	120.3739	122.5029	115.846	116.7356	1107213	67.9486	down	down	correct
XPOA.US	WS	20210323	10.1	10.25	9.95	9.97	347524	9.97	down	down	correct
XPRO.US	Frank’s International NV	20210323	22.5	23.46	20.7	21.12	331750	21.12	down	up	incorrect
XYF.US	X Financial	20210323	4.26	4.49	4.25	4.3	65691	4.3	up	up	correct
XYL.US	Xylem Inc	20210323	101.39	102.24	99.85	100.4	1037032	99.7331	down	down	correct
Y.US	Alleghany Corporation	20210323	628	634.05	623.31	629.76	59700	629.76	up	up	correct
YAC.US	Yucaipa Acquisition Corporation	20210323	9.91	9.94	9.78	9.86	161700	9.86	down	down	correct
YALA.US	Yalla Group Limited	20210323	26.35	26.458	22.25	23.13	3993200	23.13	down	down	correct
YCBD.US	PA	20210323	9.05	9.1	9	9.06	4781	8.3563	up	up	correct
YELP.US	Yelp Inc	20210323	41.05	41.39	38.7	38.83	798230	38.83	down	up	incorrect
YETI.US	YETI Holdings Inc	20210323	74.68	75.69	70.42	70.8	1284200	70.8	down	down	correct
YEXT.US	Yext Inc	20210323	15.25	15.33	14.64	14.8	1006361	14.8	down	down	correct
YPF.US	YPF Sociedad Anónima	20210323	4.31	4.35	4.13	4.2	1012100	4.2	down	down	correct
YRD.US	Yiren Digital Ltd	20210323	5.1	5.16	4.92	4.97	165600	4.97	down	down	correct
YSG.US	Yatsen Holding Limited	20210323	13.44	13.577	12.96	13.18	1602200	13.18	down	up	incorrect
YUM.US	Yum! Brands Inc	20210323	107.96	108.38	107.45	108	1473913	106.7286	up	up	correct
YUMC.US	Yum China Holdings Inc	20210323	60.76	60.85	60.02	60.18	1305600	59.8144	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20210323	159.53	160.1492	155.18	156.14	979910	155.1336	down	down	correct
ZEN.US	Zendesk Inc	20210323	133.31	136.22	132.92	133.86	926436	133.86	up	up	correct
ZEPP.US	Zepp Health Corporation	20210323	12.48	12.82	11.6	11.69	1014475	11.69	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20210323	26.44	26.72	22.68	23.09	1159000	20.9872	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20210323	38	38	37.56	37.75	23200	37.75	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20210323	27.07	28.87	26.8	28.22	6881556	27.9817	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20210323	9.26	9.28	9.25	9.25	77973	8.5181	down	down	correct
ZTS.US	Zoetis Inc	20210323	155.68	157.25	153.99	156.04	1962790	155.4254	up	down	incorrect
ZUO.US	Zuora Inc	20210323	14.88	15.05	14.73	14.84	1003900	14.84	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20210323	47.32	47.99	45.99	46.19	882900	46.0003	down	down	correct
ZYME.US	Zymeworks Inc	20210323	35.25	35.25	33.56	33.76	339973	33.76	down	up	incorrect