CollectAI

close-nyse_stocks

2021/04/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210408	130.26	131.73	129.8735	130.69	925109	130.3561	up	up	correct
AA.US	Alcoa Corporation	20210408	31.8	31.92	30.025	31.45	5776052	31.3815	down	down	correct
AAC.US	Ares Acquisition Corporation	20210408	9.83	9.92	9.81	9.89	59825	9.89	up	down	incorrect
AAIC.US	PC	20210408	23.6	23.68	23.5915	23.65	10088	22.2483	up	up	correct
AAN.US	Aaron’s Company Inc	20210408	25.2	25.2	24.545	24.94	189778	24.6696	down	down	correct
AAP.US	Advance Auto Parts Inc	20210408	183.05	183.05	179.6	180.5	546235	177.9652	down	up	incorrect
AAT.US	American Assets Trust Inc	20210408	33.19	33.19	32.77	32.94	206747	32.1901	down	down	correct
AB.US	AllianceBernstein Holding L.P	20210408	40.58	40.8	40.45	40.68	219147	38.6371	up	up	correct
ABB.US	ABB Ltd	20210408	31.58	31.6	31.4	31.58	1700609	31.58
ABBV.US	AbbVie Inc	20210408	105.4	106.92	105.35	106.1	5881841	102.4279	up	up	correct
ABC.US	AmerisourceBergen Corporation	20210408	116.26	116.505	114.8	115.45	595634	114.1837	down	down	correct
ABEV.US	Ambev S.A	20210408	2.76	2.84	2.74	2.81	44544961	2.7023	up	up	correct
ABG.US	Asbury Automotive Group Inc	20210408	193.82	195.75	190.34	195.4	142547	195.4	up	up	correct
ABM.US	ABM Industries Incorporated	20210408	51.23	52.09	50.54	52.01	571212	51.5783	up	up	correct
ABT.US	Abbott Laboratories	20210408	121.01	121.57	119.54	119.78	3768840	118.4319	down	up	incorrect
AC.US	Associated Capital Group Inc	20210408	33.49	35.1	33.22	34.66	47343	34.4841	up	up	correct
ACA.US	Arcosa Inc	20210408	63.71	63.71	61.94	62.65	182826	62.4826	down	down	correct
ACC.US	American Campus Communities Inc	20210408	44.07	44.4	43.35	43.44	749786	42.2099	down	down	correct
ACCO.US	ACCO Brands Corporation	20210408	8.41	8.42	8.255	8.37	282386	8.1791	down	down	correct
ACEL.US	WS	20210408	11.53	11.69	11.35	11.48	152300	11.48	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20210408	11.55	12.34	11.51	12.21	506759	12.21	up	up	correct
ACI.US	Albertsons Companies Inc	20210408	18.73	18.91	18.51	18.78	1429238	18.516	up	up	correct
ACIC.US	WS	20210408	10.16	10.4	10.12	10.4	1300115	10.4	up	up	correct
ACII.US	WS	20210408	10.08	10.14	10.08	10.105	68735	10.105	up	up	correct
ACM.US	AECOM	20210408	66.05	66.315	65.04	65.78	716491	65.78	down	down	correct
ACN.US	Accenture plc	20210408	284.12	285.345	283.23	284.42	1600609	281.9074	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20210408	13.8	13.92	13.6	13.9	434599	12.9621	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210408	32.5	33.14	32.5	33.07	91740	26.6156	up	up	correct
ADCT.US	ADC Therapeutics SA	20210408	25.16	26.81	25.16	25.82	158666	25.82	up	up	correct
ADEX.US	WS	20210408	9.7	9.71	9.66	9.7	91365	9.7
ADM.US	Archer	20210408	57.67	58.155	57.61	58.14	1759884	57.163	up	up	correct
ADNT.US	Adient plc	20210408	41.78	42.56	40.9	42.13	542400	42.13	up	up	correct
ADT.US	ADT Inc	20210408	8.91	9.31	8.9	9.21	4687266	9.102	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20210408	18.79	18.89	18.78	18.85	145604	16.3619	up	up	correct
AEE.US	Ameren Corporation	20210408	81.51	81.81	80.93	81.11	1395226	79.565	down	up	incorrect
AEFC.US	AEFC	20210408	26.59	26.66	26.48	26.58	68200	25.6348	down	up	incorrect
AEG.US	Aegon N.V	20210408	4.73	4.74	4.68	4.73	1119432	4.5702
AEL.US	PA	20210408	26.89	26.9	26.54	26.83	15792	26.1072	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20210408	61.32	61.32	60.52	60.78	1790150	59.6984	down	up	incorrect
AENZ.US	Aenza S.A.A	20210408	2.49	2.49	2.3	2.37	10500	2.37	down	down	correct
AEO.US	American Eagle Outfitters Inc	20210408	31.02	31.63	30.38	31.49	2174336	30.8936	up	up	correct
AER.US	AerCap Holdings N.V	20210408	59.43	60.94	58.3	60.85	1085578	60.85	up	down	incorrect
AES.US	The AES Corporation	20210408	27.26	27.745	27.255	27.68	4565771	27.1965	up	up	correct
AESC.US	The AES Corporation	20210408	105.2	105.698	105.2	105.41	4300	100.6361	up	up	correct
AEVA.US	WT	20210408	3.98	3.98	3.31	3.9	26832	3.9	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20210408	14.3	14.3892	14.26	14.26	65062	13.8606	down	down	correct
AFG.US	American Financial Group Inc	20210408	115.74	117.39	115	117.24	317325	95.3422	up	down	incorrect
AFGB.US	American Financial Group Inc	20210408	28.17	28.33	28.122	28.32	5100	27.2106	up	down	incorrect
AFGC.US	American Financial Group Inc	20210408	27.42	27.45	27.31	27.37	9588	26.4128	down	down	correct
AFGD.US	American Financial Group Inc	20210408	28.05	28.19	28.05	28.15	2987	27.1172	up	up	correct
AFGE.US	American Financial Group Inc	20210408	26.851	26.871	26.74	26.85	2357	26.0262	down	down	correct
AFI.US	Armstrong Flooring Inc	20210408	5.13	5.23	5	5.16	219500	5.16	up	down	incorrect
AFL.US	Aflac Incorporated	20210408	51.33	51.62	51.15	51.49	2787936	50.6034	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20210408	15.1	15.12	15.03	15.12	112115	14.4172	up	down	incorrect
AG.US	First Majestic Silver Corp	20210408	17.19	17.655	17.1621	17.56	3844650	17.5403	up	up	correct
AGAC.US	WS	20210408	9.66	9.66	9.61	9.64	23566	9.64	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20210408	10.86	11.1	10.72	11.05	204110	11.05	up	up	correct
AGCO.US	AGCO Corporation	20210408	143.63	145.48	142.01	145.4	475560	141.0595	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210408	11.44	11.49	11.36	11.49	54613	10.9442	up	up	correct
AGI.US	Alamos Gold Inc	20210408	8.26	8.34	8.22	8.29	1803120	8.2116	up	up	correct
AGO.US	Assured Guaranty Ltd	20210408	43.15	43.99	42.97	43.56	417242	42.99	up	up	correct
AGR.US	Avangrid Inc	20210408	51.68	51.8875	51.08	51.08	920410	49.8046	down	down	correct
AGRO.US	Adecoagro S.A	20210408	8.12	8.32	8.1	8.26	438994	8.26	up	up	correct
AGS.US	PlayAGS Inc	20210408	8.1	8.29	7.895	8.04	241800	8.04	down	up	incorrect
AGX.US	Argan Inc	20210408	53.57	53.57	52.27	52.88	102260	52.0466	down	up	incorrect
AHH.US	PA	20210408	26.06	26.48	25.85	26.45	5554	25.2232	up	up	correct
AHL.US	PE	20210408	26.45	26.475	26.32	26.34	17662	25.3083	down	down	correct
AHT.US	PI	20210408	23.76	24.11	23.58	24	23267	23.5265	up	up	correct
AI.US	C3.ai Inc	20210408	63.8	65.35	62.15	63.35	3586694	63.35	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210408	25.1487	25.22	25.1487	25.1885	1612	23.959	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20210408	15.04	15.22	15.0334	15.22	36532	14.4832	up	up	correct
AIG.US	PA	20210408	27.99	27.99	27.84	27.887	42657	26.7856	down	down	correct
AIN.US	Albany International Corp	20210408	85.02	86.17	83.9	85.73	71955	85.1143	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210408	27.5	28.06	27.26	27.9	101900	23.4151	up	up	correct
AIR.US	AAR Corp	20210408	40.7	41.1	39.85	41.01	384334	41.01	up	up	correct
AIRC.US	Apartment Income REIT Corp	20210408	42.8	43.4	42.07	42.31	450111	41.1801	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20210408	91.37	93.09	90.715	92.81	180744	91.8745	up	up	correct
AIV.US	Apartment Investment and Management Company	20210408	6.36	6.38	6.21	6.22	3163103	6.22	down	up	incorrect
AIZ.US	Assurant Inc	20210408	144.93	146.27	144.76	145.32	390751	144.1542	up	down	incorrect
AIZN.US	Assurant Inc	20210408	26.09	26.26	26.02	26.13	23200	25.1919	up	up	correct
AJAX.US	WS	20210408	15.8	15.85	15.7	15.7	1988	15.7	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20210408	129.9	132.38	129.71	132.37	882383	131.1095	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210408	47.5	47.75	47.5	47.71	454284	47.71	up	up	correct
AJX.US	Great Ajax Corp	20210408	11.32	11.49	11.26	11.49	121905	10.9648	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20210408	25.4	25.4	25.4	25.4	350	24.1
AKO.US	B	20210408	15.87	15.94	14.99	15.54	17599	14.8393	down	down	correct
AKR.US	Acadia Realty Trust	20210408	19.8	19.95	19.58	19.8	536962	19.3872
AL.US	PA	20210408	27.13	27.3134	26.7657	26.92	26723	25.7756	down	up	incorrect
ALB.US	Albemarle Corporation	20210408	144.94	146.85	144.27	146.17	852780	145.3632	up	down	incorrect
ALC.US	Alcon AG	20210408	71.79	73.15	71.79	73.01	652942	72.7984	up	up	correct
ALE.US	ALLETE Inc	20210408	68.28	69.27	68.15	69.05	312039	67.1626	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20210408	17.06	17.2	16.83	17.11	311782	16.7053	up	down	incorrect
ALG.US	Alamo Group Inc	20210408	157.5	158.78	154.97	158.19	23519	157.744	up	up	correct
ALIN.US	PE	20210408	23.18	23.18	23.0479	23.0479	15391	22.4991	down	down	correct
ALIT.US	Alight Inc	20210408	10.1	10.205	10.08	10.09	1163500	10.09	down	down	correct
ALK.US	Alaska Air Group Inc	20210408	71.78	72.95	70.36	72.69	1278563	72.69	up	up	correct
ALL.US	The Allstate Corporation	20210408	116	117.37	115.87	117.05	1515985	114.8643	up	up	correct
ALLE.US	Allegion plc	20210408	131.23	131.53	129.535	130.85	544395	129.8167	down	down	correct
ALLY.US	PA	20210408	25.66	25.68	25.62	25.66	138746	25.66
ALN.US	American Lorain Corporation	20210408	0.285	0.295	0.285	0.29	17500	0.29	up	up	correct
ALP.US	PQ	20210408	26.6	26.81	26.55	26.63	20293	25.6962	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20210408	41.8	42.32	41.37	41.81	848600	41.2163	up	up	correct
ALTG.US	PA	20210408	27.35	27.41	27.15	27.2	6552	25.7676	down	down	correct
ALV.US	Autoliv Inc	20210408	92.82	93.4	91.58	92.82	428856	91.6062
ALX.US	Alexander's Inc	20210408	284.99	287.89	284.01	287.89	3574	274.1201	up	up	correct
AM.US	Antero Midstream Corporation	20210408	8.9	8.93	8.79	8.92	2524676	8.3461	up	up	correct
AMBC.US	Ambac Financial Group Inc	20210408	17.03	17.42	16.85	17.31	137009	17.31	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20210408	10.01	10.01	9.5	9.79	33408700	9.79	down	down	correct
AMCR.US	Amcor plc	20210408	11.55	11.67	11.53	11.57	3641200	11.2352	up	up	correct
AME.US	AMETEK Inc	20210408	129.03	131.09	128.43	130.32	1945913	129.7437	up	up	correct
AMG.US	Affiliated Managers Group Inc	20210408	154.69	154.69	151.53	154.14	178794	154.113	down	down	correct
AMH.US	PH	20210408	27.13	27.13	26.9436	26.99	5584	25.8564	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20210408	22.58	22.58	22.23	22.27	78200	22.27	down	down	correct
AMN.US	AMN Healthcare Services Inc	20210408	73.72	75	72.73	74.95	284793	74.95	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20210408	14	14.28	14	14.2279	6630	13.8919	up	up	correct
AMP.US	Ameriprise Financial Inc	20210408	237.67	238.2	234.715	237.06	330546	234.1586	down	down	correct
AMPY.US	Amplify Energy Corp	20210408	2.63	2.69	2.521	2.67	622691	2.67	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20210408	13.94	14.66	13.05	14.4	192300	14.4	up	down	incorrect
AMRC.US	Ameresco Inc	20210408	48.25	48.97	47.98	48.89	425200	48.89	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210408	6.33	6.33	5.98	6.12	2078574	6.12	down	down	correct
AMT.US	American Tower Corporation (REIT)	20210408	245.27	246.14	240.76	241.11	1791721	236.4407	down	down	correct
AMWL.US	American Well Corporation	20210408	17	17.08	16.46	16.87	2122600	16.87	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20210408	13.91	14.405	13.91	14.27	3390823	13.9348	up	up	correct
AN.US	AutoNation Inc	20210408	90.84	91.87	89.25	91.64	455304	91.64	up	up	correct
ANET.US	Arista Networks Inc	20210408	310.88	311.57	305.86	311.25	1070220	77.8125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20210408	37.79	37.79	36.3303	37.31	1359356	37.31	down	down	correct
ANH.US	PC	20210408	92701	93902	91514	93796	178853	93796	up	up	correct
ANTM.US	Anthem Inc	20210408	350.95	355.19	350.95	352.89	662994	349.821	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210408	9.7	9.72	9.68	9.72	216707	9.2352	up	up	correct
AON.US	Aon plc	20210408	237.32	238.5	234.8	235	1394739	233.6739	down	down	correct
AOS.US	A. O. Smith Corporation	20210408	67.26	67.49	66.53	66.83	1201170	66.0305	down	down	correct
AP.US	Ampco	20210408	7.43	7.43	7.16	7.25	43100	7.25	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20210408	53.36	53.56	51.71	52.98	739795	49.9979	down	down	correct
APD.US	Air Products and Chemicals Inc	20210408	284.8	286.02	282.89	283.11	706999	280.0135	down	up	incorrect
APG.US	APi Group Corporation	20210408	22.02	22.2	21.85	21.99	1008200	21.99	down	down	correct
APGB.US	WS	20210408	9.9	9.91	9.82	9.85	363880	9.85	down	up	incorrect
APH.US	Amphenol Corporation	20210408	67.71	68.07	66.92	68.06	3017261	67.6167	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20210408	14.97	15.31	14.85	15.27	3049869	15.241	up	up	correct
APO.US	PB	20210408	26.95	26.95	26.85	26.88	6803	25.7057	down	down	correct
APRN.US	Blue Apron Holdings Inc	20210408	6.47	6.56	6.26	6.52	237900	6.52	up	up	correct
APSG.US	WT	20210408	1.46	1.4601	1.35	1.43	83351	1.43	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20210408	10.3	10.42	9.98	10.36	355682	9.9218	up	up	correct
APTV.US	PA	20210408	160.9	161.64	160.01	160.43	12245	156.7217	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20210408	16.43	16.45	16.355	16.41	497783	15.6737	down	down	correct
AQNA.US	AQNA	20210408	27.29	27.5399	27.18	27.41	17643	26.5767	up	up	correct
AQNB.US	AQNB	20210408	27.85	27.98	27.8	27.85	11600	26.7097
AQUA.US	Evoqua Water Technologies Corp	20210408	27	27.21	26.57	27.11	760200	27.11	up	up	correct
AR.US	Antero Resources Corporation	20210408	10.1	10.14	9.4	9.59	9482700	9.59	down	down	correct
ARC.US	ARC Document Solutions Inc	20210408	2.28	2.32	2.22	2.25	128216	2.1923	down	up	incorrect
ARCH.US	Arch Resources Inc	20210408	45.19	45.475	43.04	44.47	221772	44.3301	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20210408	5.2	5.21	5.08	5.13	1008278	5.0577	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210408	15.35	15.35	15.22	15.22	98399	14.4072	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20210408	170.18	171.02	169.12	169.27	732415	166.3978	down	up	incorrect
ARES.US	Ares Management Corporation	20210408	56.3	56.3	54.69	55.34	1737946	54.2366	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210408	25.87	25.87	25.8	25.8	765	24.6098	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20210408	52.63	54.33	52.4	54.3	214264	53.4016	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210408	14.11	14.4	14	14.4	802457	13.4147	up	down	incorrect
ARL.US	American Realty Investors Inc	20210408	9.19	9.19	8.6	9.1	4100	9.1	down	down	correct
ARLO.US	Arlo Technologies Inc	20210408	6.48	6.52	6.32	6.5	503514	6.5	up	up	correct
ARMK.US	Aramark	20210408	39.24	39.37	38.39	38.71	2123077	38.3494	down	down	correct
ARNC.US	Arconic Corporation	20210408	26.18	26.3	25.375	26.26	499181	26.26	up	down	incorrect
AROC.US	Archrock Inc	20210408	9.47	9.51	9.27	9.51	889201	9.0481	up	up	correct
ARR.US	PC	20210408	24.78	24.8699	24.76	24.77	56830	23.5378	down	down	correct
ARW.US	Arrow Electronics Inc	20210408	114.75	115.38	113.02	115.13	478966	115.13	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20210408	20.92	21.35	20.91	21.25	50471	21.2313	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20210408	67.45	69.3	67.3	68.55	292888	13.6177	up	up	correct
ASAN.US	Asana Inc	20210408	33.48	33.73	32.47	33.3	1000700	33.3	down	down	correct
ASAQ.US	WS	20210408	0.68	0.88	0.68	0.7756	74784	0.7756	up	up	correct
ASB.US	PF	20210408	28.477	28.53	28.477	28.53	2003	27.4562	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20210408	4.27	4.32	4.17	4.21	173381	4.21	down	down	correct
ASG.US	Liberty All	20210408	8.58	8.67	8.564	8.59	215534	7.8242	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210408	20.12	20.229	19.86	20.03	26400	19.1132	down	down	correct
ASGN.US	ASGN Incorporated	20210408	100.97	103.53	100	103.36	157401	103.36	up	up	correct
ASH.US	Ashland Global Holdings Inc	20210408	88.47	88.78	87.59	88	450329	87.1642	down	up	incorrect
ASIX.US	AdvanSix Inc	20210408	27.24	27.29	26.7095	27.28	99297	27.209	up	up	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20210408	10.31	10.31	10.07	10.09	583900	10.09	down	down	correct
ASPN.US	Aspen Aerogels Inc	20210408	19.69	19.92	19.15	19.63	87555	19.63	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210408	185.11	190.74	184.75	188.4	62010	184.2583	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20210408	7.88	7.995	7.87	7.97	1994927	7.7098	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20210408	10.03	10.03	9.94	9.95	74000	9.95	down	down	correct
ATC.US	Atotech Limited	20210408	21.84	21.93	21.25	21.47	246167	21.47	down	down	correct
ATCO.US	PI	20210408	26.81	26.99	26.5	26.7	19271	25.2663	down	down	correct
ATEN.US	A10 Networks Inc	20210408	9.68	9.74	9.52	9.69	243941	9.6607	up	up	correct
ATGE.US	Adtalem Global Education Inc	20210408	39.87	39.97	39.33	39.88	307523	39.88	up	up	correct
ATH.US	PD	20210408	25.39	25.39	25.01	25.16	125521	24.5722	down	down	correct
ATHM.US	Autohome Inc	20210408	95.54	96.46	94.32	94.64	424919	94.64	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20210408	22.33	22.66	21.7	22.2	2043118	22.2	down	down	correct
ATIP.US	WT	20210408	1.68	1.76	1.6	1.68	10187	1.68
ATKR.US	Atkore Inc	20210408	71.71	71.71	69.643	70.1	440300	70.1	down	down	correct
ATMR.US	WS	20210408	9.84	9.9	9.72	9.81	100803	9.81	down	up	incorrect
ATO.US	Atmos Energy Corporation	20210408	98.67	98.86	97.73	98.32	848385	97.076	down	down	correct
ATR.US	AptarGroup Inc	20210408	143.8	143.96	142.19	143.68	158656	142.4741	down	down	correct
ATTO.US	Atento S.A	20210408	21.64	22.58	21.6	22.53	22700	22.53	up	up	correct
ATUS.US	Altice USA Inc	20210408	32.87	33.3	32.75	33.24	3290100	33.24	up	up	correct
AU.US	AngloGold Ashanti Limited	20210408	22.31	22.51	22.09	22.24	2826483	22.1579	down	down	correct
AUD.US	Audacy Inc	20210408	5.08	5.08	4.885	5.03	1379236	5.03	down	down	correct
AUS.US	UN	20210408	10.15	10.24	10.15	10.23	179987	10.23	up	up	correct
AUY.US	Yamana Gold Inc	20210408	4.61	4.73	4.6	4.68	11082183	4.583	up	up	correct
AVA.US	Avista Corporation	20210408	47.71	47.83	47.08	47.58	416317	46.1799	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210408	6.25	6.35	6.25	6.34	138145	6.1325	up	up	correct
AVAN.US	WS	20210408	9.96	10.01	9.93	10	225225	10	up	up	correct
AVB.US	AvalonBay Communities Inc	20210408	186.33	187.84	185.55	185.65	397356	181.7865	down	down	correct
AVD.US	American Vanguard Corporation	20210408	20.09	20.16	19.39	19.9	213407	19.8249	down	down	correct
AVK.US	Advent Convertible and Income Fund	20210408	18.2	18.34	18.1585	18.25	88264	16.0524	up	up	correct
AVLR.US	Avalara Inc	20210408	143.39	146.14	142.62	143.15	1367000	143.15	down	up	incorrect
AVNS.US	Avanos Medical Inc	20210408	43.15	43.37	42.55	42.69	246959	42.69	down	down	correct
AVNT.US	Avient Corporation	20210408	47.95	48.54	46.8501	48.28	573208	47.6525	up	up	correct
AVTR.US	PA	20210408	31.24	31.865	31.125	31.52	4258672	29.5223	up	up	correct
AVY.US	Avery Dennison Corporation	20210408	189.43	192.46	188.82	191.97	452282	190.2072	up	up	correct
AVYA.US	Avaya Holdings Corp	20210408	29.77	29.96	29.025	29.87	493100	29.87	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20210408	11.91	11.95	11.9	11.92	167541	11.4235	up	up	correct
AWI.US	Armstrong World Industries Inc	20210408	94.81	95.03	92.86	93.32	232100	92.7572	down	down	correct
AWK.US	American Water Works Company Inc	20210408	153.63	153.78	151.18	151.69	657252	150.042	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210408	6.01	6.045	6	6.04	406916	5.715	up	down	incorrect
AWR.US	American States Water Company	20210408	77.17	77.41	76.49	77.05	145163	76.109	down	down	correct
AX.US	Axos Financial Inc	20210408	47.63	48.2499	46.67	48.13	234047	48.13	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20210408	9.49	9.53	9.08	9.46	1691600	9.46	down	down	correct
AXP.US	American Express Company	20210408	146.8	147.16	144.68	147.04	2295770	146.2937	up	up	correct
AXR.US	AMREP Corporation	20210408	10.12	10.58	10.1	10.57	8100	10.57	up	up	correct
AXS.US	PE	20210408	25.65	25.68	25.6455	25.68	17404	24.6558	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20210408	29.34	29.73	29.145	29.56	3907800	29.56	up	up	correct
AYI.US	Acuity Brands Inc	20210408	167.54	167.73	165.22	167.26	452617	166.8968	down	down	correct
AYX.US	Alteryx Inc	20210408	84.99	87.51	84.57	84.63	959100	84.63	down	down	correct
AZEK.US	The AZEK Company Inc	20210408	45.46	45.899	44.78	45.52	1088600	45.52	up	up	correct
AZO.US	AutoZone Inc	20210408	1421.22	1423.315	1408.12	1417.15	137925	1417.15	down	up	incorrect
AZRE.US	Azure Power Global Limited	20210408	28	28.39	27.54	27.69	185700	27.69	down	down	correct
AZUL.US	Azul S.A	20210408	21.25	21.7	21.02	21.64	723000	21.64	up	down	incorrect
AZZ.US	AZZ Inc	20210408	50.06	50.19	49.43	50.19	98437	49.7025	up	down	incorrect
B.US	Barnes Group Inc	20210408	50.26	50.69	49.47	50.62	262940	50.1135	up	down	incorrect
BA.US	The Boeing Company	20210408	251.7	254.95	249.31	254.95	9899948	254.95	up	up	correct
BABA.US	Alibaba Group Holding Limited	20210408	228.5	229.42	226.62	228.24	12211330	228.24	down	down	correct
BAC.US	PP	20210408	25.23	25.34	25.23	25.32	129970	24.5541	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210408	33.5	33.5	33.5	33.5	0	33.5
BAH.US	Booz Allen Hamilton Holding Corporation	20210408	82.64	82.84	81.77	82.02	869254	80.9642	down	down	correct
BAK.US	Braskem S.A	20210408	16.08	16.08	15.65	15.88	539521	13.912	down	down	correct
BALY.US	Bally's Corporation	20210408	62.92	64.34	61.21	62	462894	62	down	down	correct
BAM.US	Brookfield Asset Management Inc	20210408	44.9904	45.0797	44.6727	44.9308	1449180	44.6092	down	down	correct
BAMH.US	BAMH	20210408	24.78	24.87	24.734	24.795	95900	23.9664	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20210408	24.87	24.88	24.72	24.82	24700	24.0033	down	down	correct
BANC.US	PE	20210408	25.49	25.51	25.475	25.51	2659	24.2314	up	up	correct
BAP.US	Credicorp Ltd	20210408	145.67	153.41	145.35	153.21	474389	146.0747	up	up	correct
BARK.US	Original Bark Co	20210408	11.22	11.4	11.12	11.3	362300	11.3	up	down	incorrect
BAX.US	Baxter International Inc	20210408	84.84	85.29	83.95	84	2174715	83.0986	down	down	correct
BB.US	BlackBerry Limited	20210408	8.99	9.59	8.95	9.44	11406800	9.44	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20210408	2.7	2.77	2.67	2.77	258800	2.77	up	down	incorrect
BBD.US	Banco Bradesco S.A	20210408	4.0727	4.1273	4.0364	4.0727	19125974	3.9126
BBDC.US	Barings BDC Inc	20210408	10.22	10.34	10.17	10.3	237531	9.717	up	up	correct
BBDO.US	Banco Bradesco S.A	20210408	4.05	4.1	3.98	4.1	16467	3.9313	up	up	correct
BBL.US	BHP Group	20210408	59.58	59.77	59.22	59.77	1336619	55.9157	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210408	24.75	24.8	24.61	24.61	170962	23.4936	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20210408	40.93	41.4585	40.92	40.92	43442	40.7513	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210408	5.32	5.43	5.285	5.42	1153818	5.2763	up	up	correct
BBW.US	Build	20210408	8.36	8.36	7.87	8.08	203748	7.6089	down	down	correct
BBWI.US	Bath Body Works Inc	20210408	51.845	52.734	50.9398	52.6935	3824375	52.4175	up	up	correct
BBY.US	Best Buy Co. Inc	20210408	120.91	120.9899	119.11	119.62	1776773	117.3368	down	down	correct
BC.US	PC	20210408	28.19	28.19	27.8617	27.88	15766	27.88	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20210408	20.97	21.87	20.97	21.87	161200	20.9068	up	down	incorrect
BCC.US	Boise Cascade Company	20210408	63.92	65.45	63.0401	65.34	341743	60.1496	up	up	correct
BCE.US	BCE Inc	20210408	46.12	46.13	45.725	45.97	1000977	44.1291	down	down	correct
BCH.US	Banco de Chile	20210408	23.5	23.77	23.39	23.72	68211	23.72	up	up	correct
BCO.US	The Brink's Company	20210408	80.03	80.67	79.02	79.89	214996	79.2446	down	up	incorrect
BCS.US	Barclays PLC	20210408	10.29	10.365	10.205	10.34	4856429	10.2309	up	up	correct
BCSF.US	RW	20210408	15.55	15.69	15.48	15.69	102667	15.69	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210408	9.08	9.2	9	9.19	424063	8.8456	up	up	correct
BDC.US	Belden Inc	20210408	44.59	44.725	43.38	44.04	281812	43.9243	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210408	9.59	9.59	9.5	9.58	529639	8.9598	down	down	correct
BDN.US	Brandywine Realty Trust	20210408	12.89	12.93	12.655	12.76	1677239	12.414	down	down	correct
BDX.US	Becton Dickinson and Company	20210408	244.02	244.48	242.43	242.87	1345086	240.3978	down	down	correct
BDXB.US	Becton Dickinson and Company	20210408	55	55.01	54.21	54.81	60200	52.5557	down	down	correct
BE.US	Bloom Energy Corporation	20210408	24.88	25.995	24.8	25.56	1924100	25.56	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20210408	5.91	5.96	5.76	5.84	44718	4.5585	down	down	correct
BEKE.US	KE Holdings Inc	20210408	58.23	58.23	55.68	56.13	2504900	56.13	down	down	correct
BEN.US	Franklin Resources Inc	20210408	30.42	30.49	30.01	30.26	2988193	29.4735	down	down	correct
BEP.US	PA	20210408	26.81	26.81	26.74	26.78	5158	25.8013	down	down	correct
BEPC.US	W	20210408	46.72	47.32	46.45	46.79	772479	46.79	up	up	correct
BERY.US	Berry Global Group Inc	20210408	62.03	62.43	60.9	61.6	1172000	61.6	down	up	incorrect
BEST.US	BEST Inc	20210408	1.73	1.77	1.7	1.73	1637500	1.73
BF.US	B	20210408	70.5	71.44	70.35	71.05	742700	71.05	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210408	159.6	165.26	157.9	164.54	533600	164.54	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20210408	15.17	15.19	15.1175	15.18	60285	14.6653	up	up	correct
BFLY.US	WS	20210408	17.3	17.31	16.5	16.64	2196704	16.64	down	down	correct
BFS.US	Saul Centers Inc	20210408	40.24	40.8099	40.145	40.77	14185	39.2921	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20210408	14.38	14.46	14.35	14.44	38816	13.9958	up	down	incorrect
BG.US	Bunge Limited	20210408	78.53	78.72	77.2	78.39	984700	77.0083	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20210408	16.1	16.102	16.05	16.05	76028	15.1675	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210408	9.25	9.32	9.24	9.32	98248	2.5939	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20210408	8.7	8.78	8.61	8.77	115121	8.4628	up	up	correct
BGS.US	B&G Foods Inc	20210408	30.21	30.22	29.52	29.75	1220284	28.4286	down	up	incorrect
BGSF.US	BGSF Inc	20210408	14.35	14.64	14.3	14.41	47125	14.0565	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20210408	12.66	12.665	12.61	12.66	68568	12.0593
BGY.US	BlackRock Enhanced International Dividend Trust	20210408	6.16	6.19	6.15	6.19	125673	5.8993	up	up	correct
BH.US	Biglari Holdings Inc	20210408	135.24	139.08	135.08	135.08	2200	135.08	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20210408	31.8	31.81	30.67	30.77	2060770	30.77	down	down	correct
BHE.US	Benchmark Electronics Inc	20210408	31.04	31.04	30.505	30.94	173306	30.3937	down	down	correct
BHK.US	BlackRock Core Bond Trust	20210408	15.7	15.76	15.7	15.73	74390	14.8873	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20210408	22.25	22.385	21.6968	22.34	205115	22.0483	up	up	correct
BHP.US	BHP Group	20210408	71.17	71.25	70.62	71.23	1157020	66.8654	up	down	incorrect
BHR.US	PD	20210408	25.0559	25.1	25.0559	25.1	1729	23.6465	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210408	72.1	72.72	69.97	70.92	685700	70.92	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20210408	12.88	12.95	12.85	12.9	72542	12.6104	up	up	correct
BIG.US	Big Lots Inc	20210408	65.22	67.105	64.27	67.07	575017	65.8976	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20210408	21.67	22.15	21.49	22.12	1074800	21.2855	up	up	correct
BILL.US	Bill.com Holdings Inc	20210408	154.67	158.84	153.341	157.84	1084000	157.84	up	up	correct
BIO.US	Bio	20210408	581.86	595.37	581.035	592.23	118120	592.23	up	up	correct
BIP.US	PB	20210408	25.6	25.6	25.28	25.42	41987	24.7975	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20210408	74.08	74.55	72.81	73.16	109400	71.4344	down	down	correct
BIT.US	BlackRock Multi	20210408	18.35	18.5	18.24	18.28	217414	17.1147	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20210408	46.22	46.33	44.479	44.8	1264400	44.8	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20210408	47.63	48.05	47.39	48	3119410	47.0953	up	up	correct
BKD.US	Brookdale Senior Living Inc	20210408	6.73	7.115	6.69	7.04	1993471	7.04	up	up	correct
BKE.US	The Buckle Inc	20210408	40.72	41.3399	39.76	41.17	429292	35.0977	up	down	incorrect
BKH.US	Black Hills Corporation	20210408	67.53	68.14	66.805	67.38	386989	65.6988	down	down	correct
BKI.US	Black Knight Inc	20210408	75	75.36	74.325	75	1303951	75
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210408	17.69	17.745	17.655	17.72	19523	17.1362	up	up	correct
BKSY.US	WS	20210408	1.57	1.83	1.5299	1.73	165489	1.73	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20210408	6.12	6.12	6.08	6.09	235531	5.7599	down	up	incorrect
BKU.US	BankUnited Inc	20210408	43.12	43.96	42.44	43.87	421154	43.1552	up	up	correct
BLD.US	TopBuild Corp	20210408	211.35	211.61	206.89	211.14	222100	211.14	down	down	correct
BLDR.US	Builders FirstSource Inc	20210408	47.25	47.5	46.255	47.34	977352	47.34	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20210408	15.87	15.89	15.751	15.83	15971	15.3326	down	down	correct
BLK.US	BlackRock Inc	20210408	791	802.01	789.09	800.6	558473	789.7696	up	down	incorrect
BLL.US	Ball Corporation	20210408	86.78	87.64	86.71	87.63	1511672	87.104	up	up	correct
BLUA.US	WS	20210408	9.8	9.85	9.8	9.8	26744	9.8
BLW.US	BlackRock Limited Duration Income Trust	20210408	16.71	16.83	16.7094	16.8	126592	15.8624	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210408	15.09	15.15	14.88	14.98	131217	14.3141	down	down	correct
BMA.US	Banco Macro S.A	20210408	13.3	13.4504	13.07	13.28	135177	13.28	down	down	correct
BME.US	BlackRock Health Sciences Trust	20210408	46.65	46.9662	46.57	46.68	22201	44.9166	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210408	27	27.41	26.47	26.54	308200	25.2284	down	up	incorrect
BMI.US	Badger Meter Inc	20210408	97.11	97.34	93.77	94.62	194586	94.091	down	down	correct
BML.US	PL	20210408	25.18	25.37	25.18	25.32	12419	24.5774	up	up	correct
BMO.US	Bank of Montreal	20210408	90.06	91.09	89.6	91.03	781346	88.7608	up	up	correct
BMY.US	Bristol	20210408	62.2	62.42	61.76	61.91	7846938	60.9592	down	down	correct
BNED.US	Barnes & Noble Education Inc	20210408	7.81	7.84	7.28	7.33	450300	7.33	down	down	correct
BNL.US	Broadstone Net Lease Inc	20210408	18.84	18.92	18.51	18.61	458800	18.0258	down	down	correct
BNS.US	The Bank of Nova Scotia	20210408	61.8	62.33	61.43	62.31	1089798	60.9081	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20210408	16.25	16.44	15.964	16.07	29604	15.5914	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210408	9.97	9.99	9.91	9.94	627100	9.94	down	down	correct
BOAS.US	BOA Acquisition Corp	20210408	9.72	9.75	9.7	9.75	1676	9.75	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20210408	11.84	11.87	11.79	11.86	170591	11.3232	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20210408	65.22	66.63	63.9501	65.77	388403	65.77	up	up	correct
BORR.US	Borr Drilling Limited	20210408	2.02	2.06	1.988	2.04	693750	2.04	up	down	incorrect
BOX.US	Box Inc	20210408	21.85	22.61	21.16	22	17892260	22	up	down	incorrect
BP.US	BP p.l.c	20210408	24.94	24.94	24.48	24.72	19213760	23.842	down	down	correct
BPMP.US	BP Midstream Partners LP	20210408	12.78	12.81	12.7	12.8	213189	11.8681	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210408	3.47	3.53	3.38	3.5	172890	3.4191	up	up	correct
BQ.US	Boqii Holding Limited	20210408	5.68	5.8	5.29	5.36	218000	5.36	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20210408	156.05	157.26	154.24	154.37	592515	152.6998	down	down	correct
BRBR.US	BellRing Brands Inc	20210408	24.02	24.74	24	24.37	180400	24.37	up	down	incorrect
BRC.US	Brady Corporation	20210408	54.39	54.75	53.99	54.59	116648	54.1318	up	up	correct
BRFS.US	BRF S.A	20210408	4.37	4.45	4.345	4.42	2043845	4.42	up	up	correct
BRK.US	B	20210408	262.72	263.93	261.91	263.51	3113300	263.51	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20210408	10.54	10.64	10.429	10.63	1120200	9.9968	up	up	correct
BRO.US	Brown & Brown Inc	20210408	47.21	47.45	46.8974	47.34	754456	47.1003	up	up	correct
BRSP.US	Brightspire Capital Inc	20210408	8.25	8.39	8.14	8.34	342500	7.9329	up	up	correct
BRT.US	BRT Apartments Corp	20210408	17.07	17.29	16.86	17.05	43676	16.4426	down	down	correct
BRW.US	Voya Prime Rate Trust	20210408	4.68	4.705	4.67	4.7	223005	4.6818	up	up	correct
BRX.US	Brixmor Property Group Inc	20210408	20.51	20.75	20.35	20.62	1256500	20.2384	up	up	correct
BSA.US	BrightSphere Investment Group plc	20210408	25.4	25.42	25.35	25.38	6602	24.4368	down	down	correct
BSAC.US	Banco Santander	20210408	24.7	25.15	24.57	24.94	1213959	24.0437	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20210408	6.7238	6.7822	6.6119	6.6947	1295192	6.2629	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20210408	21.52	22.75	21.27	22.55	2028711	22.5232	up	up	correct
BSM.US	Black Stone Minerals L.P	20210408	8.94	8.94	8.75	8.85	182764	8.3229	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210408	5.65	5.7	5.63	5.66	120641	5.504	up	down	incorrect
BSN.US	WS	20210408	9.85	9.92	9.85	9.92	16808	9.92	up	up	correct
BST.US	BlackRock Science and Technology Trust	20210408	57.73	59.38	57.24	59.05	70872	55.368	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210408	37.84	38.9	37.5	38.66	216100	36.02	up	up	correct
BSX.US	PA	20210408	108.38	108.38	107.64	107.64	6241	106.3354	down	down	correct
BTA.US	BlackRock Long	20210408	12.91	12.9598	12.86	12.94	30625	12.5005	up	up	correct
BTCM.US	BIT Mining Limited	20210408	19.26	19.83	18.95	19.43	204984	19.43	up	up	correct
BTI.US	British American Tobacco p.l.c	20210408	39.53	39.83	39.43	39.79	2395591	37.4888	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20210408	38.47	38.6181	37.84	38.6181	22758	37.1627	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210408	25.61	26	25.61	25.75	108778	25.198	up	up	correct
BTU.US	Peabody Energy Corporation	20210408	3.46	3.54	3.29	3.38	1621036	3.38	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20210408	14.44	14.58	14.41	14.54	451205	13.763	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210408	25.27	25.42	25.04	25.34	110488	24.2985	up	up	correct
BUR.US	Burford Capital Limited	20210408	9.94	10.1	9.94	10	40392	9.8397	up	down	incorrect
BURL.US	Burlington Stores Inc	20210408	308.61	314.12	303.29	313.04	801000	313.04	up	up	correct
BV.US	BrightView Holdings Inc	20210408	17.5	18.01	17.35	17.96	482100	17.96	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210408	20.17	20.32	19.79	20.28	17600	20.28	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20210408	10.28	10.555	10.19	10.5	1277478	10.5	up	up	correct
BWA.US	BorgWarner Inc	20210408	45.31	46.16	44.62	46	1982400	45.4932	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210408	12.22	12.2598	12.1902	12.245	59188	11.5403	up	up	correct
BWSN.US	BWSN	20210408	26.1	26.258	25.96	26	29600	24.5716	down	down	correct
BWXT.US	BWX Technologies Inc	20210408	67.34	67.75	67.07	67.71	462400	66.9617	up	up	correct
BX.US	The Blackstone Group Inc	20210408	75.65	76.82	75.6	76.75	2489160	74.9995	up	up	correct
BXC.US	BlueLinx Holdings Inc	20210408	43.84	43.97	42.59	43.39	89507	43.39	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20210408	31.16	31.47	30.965	31.47	654043	29.6792	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20210408	13.7	13.75	13.7	13.75	199671	13.1562	up	down	incorrect
BXP.US	Boston Properties Inc	20210408	104.29	104.62	103.26	103.87	768167	101.2385	down	down	correct
BXS.US	PA	20210408	26.7	26.7	26.37	26.4827	11550	25.8128	down	down	correct
BY.US	Byline Bancorp Inc	20210408	21.3	21.66	21.08	21.61	54527	21.4078	up	up	correct
BYD.US	Boyd Gaming Corporation	20210408	63.14	63.89	61.52	63.72	769483	63.72	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20210408	15.37	15.38	15.28	15.37	29685	14.8655
BZH.US	Beazer Homes USA Inc	20210408	21.2	21.2	20.47	20.57	248168	20.57	down	down	correct
C.US	PN	20210408	27.28	27.32	27.23	27.3	129529	27.3	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20210408	4.92	5	4.77	4.84	160700	4.84	down	down	correct
CABO.US	Cable One Inc	20210408	1773.33	1789.715	1767.955	1783.78	37296	1776.2786	up	up	correct
CACI.US	CACI International Inc	20210408	252.41	253.415	249	249.2	195686	249.2	down	up	incorrect
CAE.US	CAE Inc	20210408	29.37	30.2	29.25	30.16	458400	30.16	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210408	22.88	22.9499	22.4649	22.78	21759	21.3694	down	down	correct
CAG.US	Conagra Brands Inc	20210408	36.4	37.35	35.88	37.3	4523718	36.3276	up	up	correct
CAH.US	Cardinal Health Inc	20210408	60.29	60.59	58.815	59.25	1708946	58.1845	down	down	correct
CAI.US	PB	20210408	26.305	26.4	26.15	26.35	6613	25.8087	up	up	correct
CAJ.US	Canon Inc	20210408	23.27	23.39	23.25	23.28	178171	22.8751	up	up	correct
CAL.US	Caleres Inc	20210408	20.64	20.64	19.9084	20.53	677179	20.346	down	down	correct
CALX.US	Calix Inc	20210408	39.39	40.805	38.73	40.47	803033	40.47	up	up	correct
CANG.US	Cango Inc	20210408	8.43	8.49	8.3	8.44	565500	8.44	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20210408	19.62	19.7399	19.4001	19.65	43812	18.2583	up	up	correct
CARR.US	Carrier Global Corporation	20210408	42.58	43	42.05	42.53	5212614	42.0871	down	up	incorrect
CARS.US	Cars.com Inc	20210408	13.54	13.73	13.28	13.56	882600	13.56	up	up	correct
CAT.US	Caterpillar Inc	20210408	230.13	231.05	227.17	230.48	2158852	228.2181	up	up	correct
CATO.US	The Cato Corporation	20210408	13.27	13.53	13.05	13.51	158161	13.1366	up	up	correct
CB.US	Chubb Limited	20210408	159.59	160.47	158.61	159.91	1600758	157.7961	up	up	correct
CBAH.US	WS	20210408	10	10.02	9.95	9.99	510006	9.99	down	down	correct
CBB.US	P	20210408	1.24	1.25	1.24	1.24	8800	1.24
CBD.US	Companhia Brasileira de Distribuição	20210408	5.92	6.31	5.845	6.18	5420695	5.8428	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210408	10.45	10.45	10.3	10.45	30588	9.6641
CBL.US	PE	20210408	0.72	0.78	0.72	0.77	164886	0.77	up	up	correct
CBRE.US	CBRE Group Inc	20210408	78.26	79.11	77.9	78.77	1447989	78.77	up	up	correct
CBT.US	Cabot Corporation	20210408	53.34	53.34	52.3091	52.86	267673	51.9023	down	down	correct
CBU.US	Community Bank System Inc	20210408	76.87	77.88	75.9	77.59	282474	76.2435	up	up	correct
CBX.US	NYSE LISTED TEST	20210408	9.5	9.75	9.325	9.496	5441758	9.496	down	up	incorrect
CBZ.US	CBIZ Inc	20210408	32.93	33.48	32.76	33.32	183800	33.32	up	up	correct
CC.US	The Chemours Company	20210408	28.53	28.61	27.375	27.43	1371689	26.8134	down	down	correct
CCAC.US	WS	20210408	10.04	10.145	10.04	10.11	230649	10.11	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20210408	177.31	178.12	175.68	175.75	1606439	172.0765	down	up	incorrect
CCJ.US	Cameco Corporation	20210408	17.2	17.705	17.2	17.64	3445312	17.5942	up	up	correct
CCK.US	Crown Holdings Inc	20210408	101.03	102.01	100.09	101.99	659867	101.4117	up	up	correct
CCL.US	Carnival Corporation & plc	20210408	29.13	29.13	27.82	28.56	37870793	28.56	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20210408	3.72	4.1	3.72	4.08	15700	4.08	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20210408	2.09	2.13	1.97	2.1	2415900	2.1	up	up	correct
CCS.US	Century Communities Inc	20210408	65.24	65.5353	62.77	63.86	410641	63.4757	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20210408	18.19	18.555	18.08	18.3	270998	16.3602	up	up	correct
CCV.US	UN	20210408	10.56	10.6	10.55	10.56	17235	10.56
CCVI.US	WS	20210408	10.0514	10.13	10.01	10.082	528378	10.082	up	up	correct
CCX.US	WS	20210408	4.3	4.3	4.16	4.2	192593	4.2	down	down	correct
CCZ.US	Comcast Holdings Corp	20210408	66	66	66	66	129	65.2201
CDAY.US	Ceridian HCM Holding Inc	20210408	87.67	89.47	86.75	89.4	1176100	89.4	up	up	correct
CDE.US	Coeur Mining Inc	20210408	9.55	9.85	9.52	9.8	3073703	9.8	up	up	correct
CDR.US	PC	20210408	23.99	23.99	23.63	23.99	8819	22.8615
CE.US	Celanese Corporation	20210408	151	151.5	148.73	150.1	927600	148.1437	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20210408	24.02	24.14	23.98	24.03	8600	24.03	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210408	24.23	24.5	24.23	24.35	7428	23.4961	up	up	correct
CEIX.US	CONSOL Energy Inc	20210408	9.57	9.64	9.23	9.36	234600	9.36	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20210408	2.28	2.28	2.19	2.23	12200	2.23	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210408	24.06	24.23	23.87	24.2	54000	22.9622	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210408	11.46	11.46	11.3501	11.4	9817	10.8493	down	down	correct
CEPU.US	Central Puerto S.A	20210408	2.2	2.28	2.2	2.27	60200	2.27	up	up	correct
CEQP.US	P	20210408	8.74	8.8391	8.73	8.75	134189	8.1869	up	down	incorrect
CF.US	CF Industries Holdings Inc	20210408	45.87	46.19	44.69	45.52	1925673	44.7738	down	up	incorrect
CFG.US	PE	20210408	26.73	26.73	26.52	26.5801	48229	25.6558	down	up	incorrect
CFX.US	Colfax Corporation	20210408	43.86	44.03	43.01	43.28	1366495	43.28	down	down	correct
CFXA.US	Colfax Corporation	20210408	178.52	178.52	178.52	178.52	600	174.4376
CGA.US	China Green Agriculture Inc	20210408	5.84	7.5	5.81	6.33	839200	6.33	up	up	correct
CGAU.US	Centerra Gold Inc	20210408	9.41	9.45	9.3	9.31	19600	9.1316	down	down	correct
CHAA.US	WS	20210408	10.2	10.2	9.76	9.76	49705	9.76	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20210408	48.54	48.83	48.18	48.61	74679	47.2836	up	up	correct
CHD.US	Church & Dwight Co. Inc	20210408	87.88	88.29	86.93	87.31	1476209	86.5546	down	down	correct
CHE.US	Chemed Corporation	20210408	462.43	465.3	459	461.58	66058	460.5645	down	down	correct
CHGG.US	Chegg Inc	20210408	89.75	90.02	88.6	89.65	889553	89.65	down	down	correct
CHH.US	Choice Hotels International Inc	20210408	111.28	112.12	109.6	111.16	150128	110.7559	down	down	correct
CHK.US	PD	20210408	44.99	45.82	44.77	45.33	732111	45.33	up	up	correct
CHMI.US	PB	20210408	24.9611	25.0499	24.9611	25.029	2216	23.5677	up	down	incorrect
CHN.US	The China Fund Inc	20210408	30.31	30.48	29.54	29.54	10134	21.3279	down	down	correct
CHPT.US	WS	20210408	29.01	29.8003	28.25	28.58	7015886	28.58	down	down	correct
CHRA.US	Charah Solutions Inc	20210408	4.91	5.17	4.78	5.08	74900	5.08	up	up	correct
CHS.US	Chico's FAS Inc	20210408	3.38	3.4	3.14	3.21	1736500	3.21	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20210408	39.41	39.6	39.18	39.29	202204	37.8412	down	down	correct
CHWY.US	Chewy Inc	20210408	82.82	83.2	80.71	81.82	2914200	81.82	down	up	incorrect
CI.US	Cigna Corporation	20210408	239.58	240.97	237.87	238.25	1692813	235.0292	down	down	correct
CIA.US	Citizens Inc	20210408	5.68	6.11	5.61	6.1	172939	6.1	up	up	correct
CIB.US	Bancolombia S.A	20210408	32.83	33.32	32.791	33.22	184439	33.0106	up	up	correct
CIEN.US	Ciena Corporation	20210408	56.59	56.82	55.65	56.63	1154079	56.63	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20210408	2.6	2.6	2.55	2.55	85165	2.4578	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20210408	2.24	2.26	2.17	2.2	13310420	2.015	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210408	19.88	20	19.76	19.94	123878	19.1529	up	down	incorrect
CIM.US	PD	20210408	24.71	24.8	24.7	24.7401	35665	23.791	up	down	incorrect
CINR.US	Ciner Resources LP	20210408	13.08	13.41	13.0388	13.16	22252	12.922	up	up	correct
CIO.US	PA	20210408	25.58	25.95	25.55	25.95	9610	25.1324	up	down	incorrect
CIR.US	CIRCOR International Inc	20210408	33.42	34.22	32.705	34.22	100044	34.22	up	up	correct
CIT.US	PB	20210408	26.4638	26.51	26.3528	26.51	4719	25.4686	up	down	incorrect
CIXX.US	CI Financial Corp	20210408	15.03	15.34	15.03	15.28	19600	14.9559	up	up	correct
CL.US	Colgate	20210408	79.7	79.85	79.195	79.64	3772967	78.2957	down	down	correct
CLB.US	Core Laboratories N.V	20210408	28.08	28.315	27.33	28.01	290872	27.9811	down	up	incorrect
CLF.US	Cleveland	20210408	18.09	18.31	17.28	18.09	24670881	18.09
CLH.US	Clean Harbors Inc	20210408	86.84	88.32	86.2	88.12	315556	88.12	up	up	correct
CLI.US	Mack	20210408	15.85	16.035	15.66	15.91	352357	15.91	up	up	correct
CLIM.US	WS	20210408	9.88	9.96	9.865	9.89	39493	9.89	up	up	correct
CLPR.US	Clipper Realty Inc	20210408	9	9.035	8.78	8.95	80970	8.6487	down	down	correct
CLR.US	Continental Resources Inc	20210408	25.34	25.35	24.505	25.01	3452740	24.7054	down	down	correct
CLS.US	Celestica Inc	20210408	8.66	8.81	8.57	8.8	255107	8.8	up	up	correct
CLW.US	Clearwater Paper Corporation	20210408	35.16	35.68	34.04	35.1	166758	35.1	down	down	correct
CLX.US	The Clorox Company	20210408	194.14	194.77	191.01	192.87	1484225	189.1773	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20210408	98.25	98.68	98.12	98.62	351903	96.6533	up	up	correct
CMA.US	Comerica Incorporated	20210408	71	71.315	69.5	70.99	1061953	69.1129	down	down	correct
CMC.US	Commercial Metals Company	20210408	30.83	31.27	29.835	30.43	953469	30.1824	down	down	correct
CMCM.US	Cheetah Mobile Inc	20210408	2.28	2.38	2.24	2.35	402300	2.35	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20210408	1514.83	1530	1501	1524.05	229809	1524.05	up	up	correct
CMI.US	Cummins Inc	20210408	257.53	258.4399	255.22	256.94	1144692	252.4269	down	down	correct
CMO.US	Capstead Mortgage Corporation	20210408	6.36	6.39	6.28	6.39	458803	6.1593	up	up	correct
CMP.US	Compass Minerals International Inc	20210408	64.54	64.54	63.245	63.59	250337	62.0597	down	down	correct
CMRE.US	PE	20210408	27	27	26.9092	26.954	5144	25.3642	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210408	26.97	26.97	26.84	26.86	3202	25.8213	down	down	correct
CMSC.US	CMS Energy Corp	20210408	27.64	27.7253	27.61	27.62	17647	26.518	down	up	incorrect
CMSD.US	CMS Energy Corp	20210408	27.95	27.95	27.76	27.85	26300	26.7391	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20210408	4.53	4.6	4.5297	4.54	51174	4.3954	up	up	correct
CNA.US	CNA Financial Corporation	20210408	45.9	46.24	45.44	45.8	236342	44.6705	down	down	correct
CNC.US	Centene Corporation	20210408	62	62.4	61.295	61.54	4613945	61.54	down	down	correct
CND.US	WT	20210408	0.94	1.03	0.92	0.95	26944	0.95	up	up	correct
CNF.US	CNFinance Holdings Limited	20210408	3.75	3.91	3.75	3.91	4900	3.91	up	up	correct
CNHI.US	CNH Industrial N.V	20210408	15.76	15.85	15.575	15.83	2947098	15.6988	up	down	incorrect
CNI.US	Canadian National Railway Company	20210408	116.96	116.96	115.88	116.1	561043	114.3425	down	down	correct
CNK.US	Cinemark Holdings Inc	20210408	22.72	23.13	22.2	22.97	2828386	22.97	up	up	correct
CNMD.US	CONMED Corporation	20210408	134.98	136.3	133.2872	135.68	457457	135.0635	up	up	correct
CNNE.US	Cannae Holdings Inc	20210408	41.06	41.44	40.76	41.23	701900	41.23	up	up	correct
CNO.US	PA	20210408	25.28	25.37	25.28	25.36	2023	24.4512	up	up	correct
CNP.US	CenterPoint Energy Inc	20210408	23.44	23.48	23.1	23.23	5406433	22.7964	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20210408	30.51	31.045	30.055	30.94	2077477	29.7297	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20210408	14.19	14.35	13.95	14.1	1137509	14.1	down	down	correct
CNS.US	Cohen & Steers Inc	20210408	65.44	65.7825	64.825	65.38	153267	63.5487	down	down	correct
CNX.US	CNX Resources Corporation	20210408	14.63	14.63	13.79	14.06	2459300	14.06	down	down	correct
CO.US	Global Cord Blood Corporation	20210408	4.45	4.65	4.45	4.62	116454	4.62	up	up	correct
CODI.US	PC	20210408	25.93	25.93	25.7	25.8395	10304	24.4197	down	down	correct
COE.US	China Online Education Group	20210408	20.04	20.09	19.95	19.95	16100	19.95	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20210408	18.33	18.41	17.5901	17.85	7117002	17.6181	down	up	incorrect
COLD.US	Americold Realty Trust	20210408	39.55	39.92	39.19	39.29	1102733	38.5175	down	down	correct
COMP.US	Compass Inc	20210408	17.25	17.856	16.75	16.81	1531614	16.81	down	down	correct
COO.US	The Cooper Companies Inc	20210408	384.09	387.9	380.46	381.02	324850	380.9921	down	down	correct
COP.US	ConocoPhillips	20210408	51.62	51.82	51.04	51.24	10040780	50.1572	down	down	correct
COR.US	CoreSite Realty Corporation	20210408	121.91	122.79	120.77	121.17	266420	118.0752	down	up	incorrect
CORR.US	PA	20210408	22.59	22.59	22.25	22.4976	9045	21.2247	down	up	incorrect
COTY.US	Coty Inc	20210408	8.67	8.805	8.56	8.78	4757905	8.78	up	down	incorrect
COUR.US	Coursera Inc	20210408	58	58.85	54.3	56	1136400	56	down	down	correct
CP.US	Canadian Pacific Railway Limited	20210408	377.95	377.95	371.45	375.31	3590030	74.5824	down	down	correct
CPA.US	Copa Holdings S.A	20210408	80.09	81.95	79.56	81.31	551600	81.31	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20210408	7.71	7.71	7.71	7.71	5856	6.6534
CPB.US	Campbell Soup Company	20210408	49.06	49.29	48.54	48.75	2176371	47.9336	down	down	correct
CPE.US	Callon Petroleum Company	20210408	38.17	38.4299	36.315	36.91	2061502	36.91	down	down	correct
CPF.US	Central Pacific Financial Corp	20210408	27.25	27.53	26.58	27.52	153833	26.7812	up	up	correct
CPG.US	Crescent Point Energy Corp	20210408	3.96	3.9609	3.86	3.95	5545138	3.9278	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20210408	115.2	116.2	114.49	116.05	37428	114.7501	up	up	correct
CPLG.US	CorePoint Lodging Inc	20210408	9.4	9.57	9.14	9.5	127900	9.5	up	up	correct
CPNG.US	Coupang Inc	20210408	45.5	46.11	44.06	45.58	4568900	45.58	up	up	correct
CPRI.US	Capri Holdings Limited	20210408	50.52	52.44	49.76	52.18	2890400	52.18	up	up	correct
CPS.US	Cooper	20210408	34.92	35.3	33.3	34.93	107165	34.93	up	up	correct
CPSR.US	WS	20210408	9.8	9.93	9.8	9.93	50323	9.93	up	up	correct
CPT.US	Camden Property Trust	20210408	112.67	113.5	111.56	111.62	507345	109.783	down	down	correct
CPTK.US	WS	20210408	9.62	9.72	9.62	9.72	2627	9.72	up	up	correct
CPUH.US	WT	20210408	1.3	1.3	1.23	1.25	220777	1.25	down	down	correct
CR.US	Crane Co	20210408	93.43	93.92	92.31	93.85	167447	92.6431	up	up	correct
CRC.US	California Resources Corp	20210408	24.01	24.36	23.61	24.18	136802	24.0774	up	up	correct
CRD.US	B	20210408	9.6	9.86	9.54	9.86	1262	9.6647	up	up	correct
CRH.US	CRH plc	20210408	47.37	48.16	47.35	48.05	402464	47.8351	up	up	correct
CRHC.US	WS	20210408	10.01	10.1	9.98	10.09	348658	10.09	up	up	correct
CRI.US	Carter's Inc	20210408	92.17	93.1	90.23	91.37	631453	90.151	down	down	correct
CRK.US	Comstock Resources Inc	20210408	5.43	5.43	5.2	5.26	2220400	5.26	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20210408	298.48	307.01	298.48	305.2	489279	305.2	up	up	correct
CRM.US	salesforce.com inc	20210408	223	225.71	222.45	224.45	6169133	224.45	up	up	correct
CRS.US	Carpenter Technology Corporation	20210408	40.89	41.84	40.5	41.71	192938	40.9895	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20210408	9.17	9.17	8.9001	9.01	13353	8.3368	down	up	incorrect
CRY.US	CryoLife Inc	20210408	22.55	22.65	21.8601	22.59	65192	22.59	up	up	correct
CS.US	Credit Suisse Group AG	20210408	10.92	10.98	10.84	10.95	5877807	10.8385	up	up	correct
CSAN.US	W	20210408	89.99	90.68	88.6	89.65	1211500	88.8487	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20210408	170	170.6009	168.27	169.77	268439	168.4907	down	down	correct
CSLT.US	Castlight Health Inc	20210408	1.62	1.7	1.56	1.69	391000	1.69	up	up	correct
CSPR.US	Casper Sleep Inc	20210408	7.49	7.73	7.36	7.68	415100	7.68	up	down	incorrect
CSR.US	PC	20210408	26.2388	26.44	26.14	26.14	4805	25.3318	down	down	correct
CSTA.US	WS	20210408	9.85	9.92	9.85	9.92	1853	9.92	up	up	correct
CSTM.US	Constellium SE	20210408	14.72	15.03	14.38	15	600400	15	up	up	correct
CSU.US	Capital Senior Living Corporation	20210408	40.0004	40.0004	37.5057	38.7904	30649	36.4225	down	down	correct
CSV.US	Carriage Services Inc	20210408	35.75	35.79	34.907	35.32	116196	35.0514	down	down	correct
CTA.US	PB	20210408	110.26	110.26	110.26	110.26	214	108.1189
CTAC.US	WS	20210408	3.88	4	3.86	3.99	38847	3.99	up	up	correct
CTBB.US	Qwest Corp. NT	20210408	25.6	25.68	25.6	25.68	45566	24.4661	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20210408	26.19	26.232	26.13	26.15	24339	24.9184	down	down	correct
CTK.US	CooTek (Cayman) Inc	20210408	2.78	2.78	2.61	2.61	326900	2.61	down	down	correct
CTLT.US	Catalent Inc	20210408	107.13	108.55	106.855	107.42	742605	107.42	up	up	correct
CTOS.US	Custom Truck One Source Inc	20210408	9.44	9.84	9.14	9.68	117083	9.68	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210408	20.8	20.8	20.5415	20.8	15865	19.7327
CTRA.US	Coterra Energy Inc	20210408	18.33	18.41	17.59	17.85	7117000	16.9598	down	down	correct
CTS.US	CTS Corporation	20210408	31.15	31.37	30.56	31.28	153937	31.1725	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20210408	10.41	10.47	10.28	10.45	91587	10.1188	up	up	correct
CTVA.US	Corteva Inc	20210408	46.51	47.12	46.18	46.93	2181800	46.5152	up	up	correct
CTZ.US	Qwest Corp. NT	20210408	1.15	1.15	1.03	1.13	2700	1.13	down	down	correct
CUBB.US	Customers Bancorp Inc	20210408	25.92	26.265	25.787	25.92	5400	24.9695
CUBE.US	CubeSmart	20210408	39.5	39.91	39.33	39.41	834684	38.8575	down	down	correct
CUBI.US	PF	20210408	24.95	25.13	24.945	25.13	6624	24.0339	up	up	correct
CUK.US	Carnival Corporation & plc	20210408	24.47	24.5	23.58	24.21	1459936	24.21	down	down	correct
CULP.US	Culp Inc	20210408	15.2	15.2	14.8221	15.04	15901	14.8053	down	down	correct
CURO.US	CURO Group Holdings Corp	20210408	14.54	14.54	14	14.15	218777	13.8612	down	down	correct
CUZ.US	Cousins Properties Incorporated	20210408	35.17	35.65	34.99	35.15	586339	34.5753	down	down	correct
CVA.US	Covanta Holding Corporation	20210408	13.69	13.77	13.46	13.76	495913	13.6432	up	down	incorrect
CVE.US	WS	20210408	9.61	9.77	9.51	9.77	3434133	9.77	up	up	correct
CVEO.US	Civeo Corporation	20210408	16.11	16.33	15.66	16.3	66600	16.3	up	up	correct
CVI.US	CVR Energy Inc	20210408	15.14	15.2389	14.7601	14.9896	409114	13.0503	down	down	correct
CVII.US	WS	20210408	9.85	9.94	9.85	9.91	143897	9.91	up	up	correct
CVNA.US	Carvana Co	20210408	268.2	273.99	267.44	271	895400	271	up	up	correct
CVS.US	CVS Health Corporation	20210408	74.3	74.36	73.61	73.79	5180145	72.4467	down	down	correct
CVX.US	Chevron Corporation	20210408	103.52	103.62	102.07	103.02	8282974	99.2729	down	down	correct
CW.US	Curtiss	20210408	122.79	123.74	121.1	123.61	142897	123.0886	up	up	correct
CWEN.US	Clearway Energy Inc	20210408	28.5	28.94	28.32	28.79	811161	27.892	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20210408	26.7	27.23	26.49	27.23	274012	26.3211	up	down	incorrect
CWH.US	Camping World Holdings Inc	20210408	37.72	38.45	36.45	38.14	1305861	36.7403	up	up	correct
CWK.US	Cushman & Wakefield plc	20210408	16.24	16.55	16.04	16.5	499700	16.5	up	up	correct
CWT.US	California Water Service Group	20210408	57.62	57.62	57.04	57.3	178858	56.6641	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20210408	7.1	7.22	7.03	7.12	6584301	7.12	up	up	correct
CXE.US	MFS High Income Municipal Trust	20210408	5.24	5.25	5.21	5.25	31086	5.0749	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20210408	9.955	9.96	9.92	9.92	938	9.5514	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20210408	17.18	17.26	17.01	17.1	518088	14.8061	down	up	incorrect
CXW.US	CoreCivic Inc	20210408	7.52	7.53	6.88	7.26	8806000	7.26	down	down	correct
CYD.US	China Yuchai International Limited	20210408	16.11	16.11	15.86	16	16323	14.5796	down	up	incorrect
CYH.US	Community Health Systems Inc	20210408	11.75	12	11.06	11.66	4215195	11.66	down	down	correct
D.US	Dominion Energy Inc	20210408	76.63	77.035	76.12	76.21	2624513	74.3119	down	down	correct
DAC.US	Danaos Corporation	20210408	53.6	57.3	52.34	56.63	541792	55.3967	up	up	correct
DAL.US	Delta Air Lines Inc	20210408	49.75	50.21	49.14	49.81	13546950	49.81	up	up	correct
DAN.US	Dana Incorporated	20210408	24.26	24.56	23.75	24.4	2067740	24.1025	up	up	correct
DAO.US	Youdao Inc	20210408	25.39	26.49	25.28	26.28	275400	26.28	up	up	correct
DAR.US	Darling Ingredients Inc	20210408	71.29	72.24	70.21	72.24	1428577	72.24	up	up	correct
DASH.US	DoorDash Inc	20210408	129.02	130.45	126.14	128.14	1879800	128.14	down	down	correct
DAVA.US	Endava plc	20210408	81.79	84.31	81.51	81.94	260800	81.94	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20210408	12.28	12.38	12.161	12.36	2369206	12.36	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20210408	13.55	13.58	13.01	13.19	781050	13.19	down	down	correct
DBI.US	Designer Brands Inc	20210408	17.42	17.55	16.92	17.49	638778	17.49	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20210408	20.18	20.28	20.1271	20.19	47451	19.1439	up	down	incorrect
DBRG.US	PJ	20210408	25.62	25.73	25.51	25.56	98599	24.6842	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210408	9.2	9.24	9.05	9.16	107571	8.7837	down	down	correct
DCI.US	Donaldson Company Inc	20210408	58.85	58.97	58.59	58.85	382657	58.2253
DCM.US	NTT DOCOMO INC	20210408	18150	18250	17850	17950	168740	17950	down	down	correct
DCO.US	Ducommun Incorporated	20210408	64	64.3	62.8	64.04	34500	64.04	up	up	correct
DCP.US	PC	20210408	24.495	24.605	24.29	24.5	11211	23.0809	up	up	correct
DCUE.US	Dominion Energy Inc	20210408	100.01	100.52	99.79	99.79	17300	94.4969	down	down	correct
DD.US	DuPont de Nemours Inc	20210408	75.55	75.6299	74.66	75.36	2480077	74.4945	down	down	correct
DDD.US	3D Systems Corporation	20210408	24.69	24.9	23.7	24.07	1889000	24.07	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210408	10.54	10.59	10.4901	10.54	17740	9.7241
DDS.US	Dillard's Inc	20210408	96.16	97.02	94.51	96.2	289214	92.147	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210408	25.65	25.7886	25.57	25.67	18421	24.3447	up	up	correct
DE.US	Deere & Company	20210408	372.29	374.5275	368.63	374.07	1250769	370.8711	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20210408	20.85	21.05	20.82	21	770256	20.2314	up	up	correct
DECK.US	Deckers Outdoor Corporation	20210408	342.55	342.55	334.43	336.58	160198	336.58	down	down	correct
DEI.US	Douglas Emmett Inc	20210408	32.41	32.78	32.15	32.51	920181	31.702	up	up	correct
DELL.US	Dell Technologies Inc	20210408	92.3	92.88	90.585	92.58	3529269	46.9235	up	down	incorrect
DEN.US	Denbury Inc	20210408	45.42	46.18	43.44	45.55	864900	45.55	up	up	correct
DEO.US	Diageo plc	20210408	174.69	175.4	173.91	174.98	636495	172.7339	up	down	incorrect
DESP.US	Despegar.com Corp	20210408	13.57	13.78	13.09	13.71	1073100	13.71	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210408	9.93	9.98	9.8507	9.98	52941	9.4498	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20210408	28.86	29.2	28.537	29.08	145300	29.08	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210408	29.86	30	29.82	29.9	27702	28.4412	up	up	correct
DFS.US	Discover Financial Services	20210408	97.87	99.61	96.27	99.52	1682474	98.3374	up	up	correct
DG.US	Dollar General Corporation	20210408	206.02	208.85	205.83	207.19	2023467	206.3753	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20210408	127.96	128.02	126.61	126.66	959881	125.5255	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210408	3.13	3.14	3.11	3.13	1316631	2.9731
DHI.US	D.R. Horton Inc	20210408	92.32	92.52	91.24	91.47	2036571	90.8975	down	down	correct
DHR.US	PB	20210408	1324.99	1324.99	1323.52	1323.52	3849	1302.2363	down	down	correct
DHT.US	DHT Holdings Inc	20210408	6.22	6.27	6.15	6.24	1428576	6.1557	up	up	correct
DHX.US	DHI Group Inc	20210408	3.01	3.16	2.96	3.12	86000	3.12	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210408	16.51	16.52	16.44	16.48	95199	15.7167	down	down	correct
DIN.US	Dine Brands Global Inc	20210408	90.55	93.12	89.8	92.5	286063	91.9885	up	up	correct
DIS.US	The Walt Disney Company	20210408	187.2	188.05	185.6344	187.32	7762950	187.32	up	up	correct
DK.US	Delek US Holdings Inc	20210408	22.61	22.87	21.71	22.3	509848	22.3	down	down	correct
DKL.US	Delek Logistics Partners LP	20210408	37.97	38.5	37.9	38.21	22379	35.8262	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20210408	81.7	82.35	80.16	81.9	1522436	77.9483	up	up	correct
DLB.US	Dolby Laboratories Inc	20210408	102.09	103.49	101.54	102.36	325600	101.5931	up	up	correct
DLNG.US	PB	20210408	22.42	22.61	22.4	22.6	6137	21.1609	up	up	correct
DLR.US	PL	20210408	27.54	27.72	27.51	27.68	35555	26.7083	up	up	correct
DLX.US	Deluxe Corporation	20210408	42.57	43.05	42.09	42.82	283977	41.8577	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210408	19.38	19.412	19.34	19.37	107600	18.3549	down	down	correct
DM.US	Desktop Metal Inc	20210408	14	14.27	13.7	14.25	2877175	14.25	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210408	14.51	14.51	14.41	14.46	23282	14.01	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210408	14.9	14.98	14.85	14.87	81921	13.9379	down	down	correct
DMS.US	Digital Media Solutions Inc	20210408	12.41	12.75	12.18	12.39	62700	12.39	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20210408	23.23	23.3	22.93	23.16	1319591	23.16	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20210408	2.367	2.367	2.367	2.367	0	2.367
DNMR.US	WS	20210408	37.55	38.09	36.7	37.07	874774	37.07	down	down	correct
DNOW.US	NOW Inc	20210408	9.73	9.79	9.5301	9.7	379121	9.7	down	down	correct
DNP.US	DNP Select Income Fund Inc	20210408	9.94	9.96	9.91	9.96	672390	9.4293	up	down	incorrect
DNZ.US	D and Z Media Acquisition Corp	20210408	9.86	9.86	9.7	9.7	700	9.7	down	down	correct
DOC.US	Physicians Realty Trust	20210408	18.46	18.57	18.28	18.32	2310668	17.8557	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20210408	43.05	43.335	39.56	40.25	633700	40.25	down	down	correct
DOOR.US	Masonite International Corporation	20210408	122.28	123.32	120.25	123.21	97900	123.21	up	up	correct
DOV.US	Dover Corporation	20210408	138.52	139.21	137.84	138.52	473013	137.2621
DOW.US	Dow Inc	20210408	63.86	64.03	62.62	63.19	3639017	61.1324	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210408	13.75	13.96	13.6201	13.89	168043	12.9218	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20210408	385.5	387.01	381.15	383.92	362215	381.7497	down	down	correct
DQ.US	Daqo New Energy Corp	20210408	68.54	69.03	64.6515	66.22	2132807	66.22	down	down	correct
DRD.US	DRDGOLD Limited	20210408	9.78	10.06	9.78	10.05	223314	9.7346	up	up	correct
DRE.US	Duke Realty Corporation	20210408	43.01	43.39	42.82	42.94	2486015	42.2731	down	down	correct
DRH.US	PA	20210408	28.14	28.38	27.5679	28	3300	26.9902	down	down	correct
DRI.US	Darden Restaurants Inc	20210408	145.4	145.94	143.46	145.74	1351766	143.6512	up	up	correct
DRQ.US	Dril	20210408	31.67	31.91	30.88	31.41	211370	31.41	down	down	correct
DS.US	PD	20210408	23.48	23.48	23.48	23.48	0	22.0547
DSL.US	DoubleLine Income Solutions Fund	20210408	18.25	18.28	18.1114	18.2	303497	16.7942	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210408	7.99	8	7.94	7.96	37007	7.7029	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20210408	11.05	11.075	11.0194	11.06	131394	10.4934	up	up	correct
DSX.US	PB	20210408	26.2	26.2	26.03	26.085	1273	24.9983	down	down	correct
DT.US	Dynatrace Inc	20210408	51.06	52.96	50.73	52.51	1693600	52.51	up	up	correct
DTB.US	DTB	20210408	25.33	25.33	25.111	25.14	48600	24.3531	down	down	correct
DTE.US	DTE Energy Company	20210408	136.15	136.15	134.85	134.95	611336	113.1254	down	down	correct
DTF.US	DTF Tax	20210408	14.36	14.55	14.36	14.51	5928	14.0182	up	down	incorrect
DTLA.US	P	20210408	15	15	14.75	14.77	1639	14.77	down	down	correct
DTP.US	DTE Energy Co	20210408	50.5	50.75	50.44	50.45	55300	48.1701	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210408	26.2	26.25	26.18	26.23	15327	25.251	up	up	correct
DTY.US	DTE Energy Company	20210408	26.2008	26.28	26.2008	26.24	14532	25.1092	up	up	correct
DUK.US	PA	20210408	27.8	27.81	27.71	27.79	96185	26.7386	down	down	correct
DUKB.US	Duke Energy Corp	20210408	27.01	27.16	27.01	27.11	19508	26.0725	up	up	correct
DVA.US	DaVita Inc	20210408	106.5	108.2	106.29	106.86	862064	106.86	up	up	correct
DVD.US	Dover Motorsports Inc	20210408	2.13	2.15	2.071	2.1	6726	2.0253	down	down	correct
DVN.US	Devon Energy Corporation	20210408	22.22	22.39	21.77	22.34	7749200	21.5136	up	up	correct
DWIN.US	WS	20210408	9.8	9.8	9.79	9.79	75855	9.79	down	down	correct
DX.US	PC	20210408	25.24	25.3299	25.21	25.31	4196	24.4813	up	up	correct
DXC.US	DXC Technology Company	20210408	31.23	31.49	30.56	31.46	1565684	31.46	up	up	correct
DY.US	Dycom Industries Inc	20210408	92	93.9596	90.28	93.16	384076	93.16	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210408	19.316	19.316	19.152	19.225	10300	18.1996	down	down	correct
E.US	Eni S.p.A	20210408	24.54	24.55	24.22	24.52	336395	22.994	down	down	correct
EAF.US	GrafTech International Ltd	20210408	12.55	12.61	11.825	11.97	2205825	11.9405	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210408	25.61	25.76	25.54	25.76	21326	25.76	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20210408	12.14	12.31	12.13	12.3	46178	11.3831	up	up	correct
EAT.US	Brinker International Inc	20210408	70.16	70.16	67.76	69.24	594266	69.24	down	down	correct
EB.US	Eventbrite Inc	20210408	23.5	23.85	21.77	23.09	1642400	23.09	down	down	correct
EBF.US	Ennis Inc	20210408	21.3	21.6	21.12	21.4	83279	20.6507	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20210408	6.45	6.61	6.28	6.54	1517433	6.3913	up	up	correct
EBS.US	Emergent BioSolutions Inc	20210408	79.75	79.75	76.39	78.58	885488	78.58	down	down	correct
EC.US	Ecopetrol S.A	20210408	12.59	12.72	12.54	12.59	1418102	12.4988
ECC.US	Eagle Point Credit Company Inc	20210408	12.3	12.36	12.25	12.3	82988	11.1463
ECCB.US	Eagle Point Credit Company Inc	20210408	25.83	25.835	25.77	25.83	4365	24.3989
ECCW.US	ECCW	20210408	25.43	25.45	25.35	25.4	26300	23.7833	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210408	25.4	25.4428	25.22	25.3886	6646	24.1651	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210408	25.49	25.49	25.49	25.49	0	25.49
ECL.US	Ecolab Inc	20210408	214	215.98	214	215.97	652798	214.556	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20210408	25.16	25.71	24.83	25.62	158674	25.62	up	up	correct
ECVT.US	Ecovyst Inc	20210408	16.31	16.57	15.91	16.51	414490	13.3783	up	up	correct
ED.US	Consolidated Edison Inc	20210408	75.65	75.71	75.03	75.12	1855485	72.9193	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210408	6.07	6.1	6.01	6.06	125347	5.7699	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20210408	8.72	8.72	8.5115	8.68	126679	8.0383	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210408	9.17	9.17	9	9.05	52508	8.4162	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210408	3.67	3.74	3.56	3.67	42600	3.67
EDU.US	New Oriental Education & Technology Group Inc	20210408	14.75	14.83	14.42	14.65	7917091	14.65	down	down	correct
EEA.US	The European Equity Fund Inc	20210408	10.9	10.97	10.83	10.884	12636	9.5048	down	down	correct
EEX.US	Emerald Holding Inc	20210408	5.43	5.79	5.29	5.73	211800	5.73	up	up	correct
EFC.US	PA	20210408	25.62	26.35	25.62	26.35	4752	25.0984	up	up	correct
EFL.US	Eaton Vance Floating	20210408	9.43	9.5	9.3817	9.5	45778	9.2056	up	up	correct
EFR.US	Eaton Vance Senior Floating	20210408	13.93	14.03	13.9	14.02	157322	13.3556	up	up	correct
EFT.US	Eaton Vance Floating	20210408	14.14	14.31	14.1	14.27	178313	13.6362	up	up	correct
EFX.US	Equifax Inc	20210408	182.7	185.39	182.7	183.74	736300	182.9263	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210408	12.7	12.7	12.6946	12.6946	1714	12.2921	down	down	correct
EGHT.US	8x8 Inc	20210408	33.21	33.53	32.69	33	632512	33	down	down	correct
EGO.US	Eldorado Gold Corporation	20210408	11.48	11.6	11.4	11.44	1553000	11.44	down	down	correct
EGP.US	EastGroup Properties Inc	20210408	147.91	150.19	147.47	149.21	147021	146.9929	up	up	correct
EGY.US	VAALCO Energy Inc	20210408	2.31	2.32	2.23	2.29	189700	2.29	down	down	correct
EHC.US	Encompass Health Corporation	20210408	82.42	83.385	81.4	81.89	751483	81.3005	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20210408	10.35	10.37	10.32	10.34	39538	9.7485	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20210408	9.84	9.86	9.84	9.86	22249	9.817	up	up	correct
EIC.US	Eagle Point Income Company Inc	20210408	15.68	16.147	15.39	15.95	7400	15.95	up	up	correct
EIG.US	Employers Holdings Inc	20210408	41.33	41.56	40.95	41	359792	40.2604	down	down	correct
EIX.US	Edison International	20210408	60.01	60.4	59.82	60.33	1617006	58.3452	up	up	correct
EL.US	The Estée Lauder Companies Inc	20210408	295	298.87	295	298.58	846465	297.065	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20210408	29.88	29.99	29.57	29.6	5627200	29.6	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20210408	46.13	46.13	45.91	45.91	2700	44.188	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210408	25.49	25.73	25.49	25.69	7596	24.7729	up	up	correct
ELF.US	e.l.f. Beauty Inc	20210408	27.36	27.65	26.98	27.54	608900	27.54	up	up	correct
ELP.US	Companhia Paranaense de Energia	20210408	1.13	1.14	1.09	1.12	2241804	5.1073	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20210408	65.8	66.46	65.36	65.36	614968	64.4924	down	up	incorrect
ELVT.US	Elevate Credit Inc	20210408	3.04	3.19	2.92	3.04	524400	3.04
ELY.US	Callaway Golf Company	20210408	27.64	27.71	27.12	27.26	1867458	27.26	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210408	13.56	13.61	13.48	13.57	177772	12.7869	up	up	correct
EME.US	EMCOR Group Inc	20210408	114.13	115.62	112.65	115.43	226725	115.0513	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20210408	19.43	19.51	19.3	19.49	17659	18.1972	up	up	correct
EMN.US	Eastman Chemical Company	20210408	111.4	111.9	108.68	110.03	674318	108.0192	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210408	19.21	19.25	18.86	19.2135	61969	18.2304	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210408	25.899	25.93	25.77	25.77	15103	25.77	down	down	correct
EMR.US	Emerson Electric Co	20210408	91.03	91.2085	90.04	91.04	2422257	89.633	up	up	correct
ENB.US	Enbridge Inc	20210408	36.58	37.12	36.47	37.11	3188027	35.2985	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210408	26.78	26.79	26.701	26.79	21700	26.79	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20210408	6.67	6.82	6.61	6.81	691953	6.4041	up	up	correct
ENIA.US	Enel Américas S.A	20210408	8.46	8.883	8.46	8.74	8313270	8.5452	up	up	correct
ENIC.US	Enel Chile S.A	20210408	3.88	3.95	3.88	3.95	193204	3.6732	up	up	correct
ENLC.US	EnLink Midstream LLC	20210408	4.39	4.42	4.2792	4.42	1423970	4.2169	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210408	25.45	25.47	25.345	25.463	13400	25.463	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20210408	9.85	9.9	9.78	9.84	68300	9.84	down	down	correct
ENR.US	PA	20210408	96.17	97.31	95.0023	97.27	6578	93.2992	up	up	correct
ENS.US	EnerSys	20210408	92.96	93.46	91.77	93.4	164778	92.8138	up	down	incorrect
ENV.US	Envestnet Inc	20210408	74.9	75.14	73.99	74.31	319830	74.31	down	down	correct
ENVA.US	Enova International Inc	20210408	34.51	34.79	33.7	34.5	475966	34.5	down	down	correct
ENZ.US	Enzo Biochem Inc	20210408	3.49	3.51	3.42	3.48	214500	3.48	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20210408	5.34	5.355	5.31	5.33	252272	4.9895	down	down	correct
EOG.US	EOG Resources Inc	20210408	72.8	72.85	70.88	72.19	4445175	69.4828	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210408	17.36	17.39	17.32	17.39	66826	16.5731	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210408	22.43	22.52	22.24	22.38	107953	21.3774	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210408	22.47	22.88	22.47	22.5859	10400	22.0312	up	up	correct
EP.US	PC	20210408	50.41	50.74	50.35	50.74	1020	50.74	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20210408	25.75	25.75	25.35	25.7	178030	25.6526	down	up	incorrect
EPAM.US	EPAM Systems Inc	20210408	415.09	421.64	412.78	420.55	297771	420.55	up	up	correct
EPC.US	Edgewell Personal Care Company	20210408	39.13	39.5799	38.69	39.42	394801	39.0009	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20210408	22.63	23.14	22.57	23.12	7560118	21.8215	up	up	correct
EPR.US	PG	20210408	25.55	25.735	25.49	25.72	5863	24.6602	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20210408	23.97	24.415	23.86	24.27	724283	23.6214	up	up	correct
EPWR.US	WS	20210408	9.74	9.74	9.74	9.74	122	9.74
EQC.US	PD	20210408	32.3112	32.3112	31.91	32.29	3378	31.0591	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20210408	9.95	9.95	9.92	9.93	136700	9.93	down	down	correct
EQH.US	PC	20210408	24.96	24.96	24.8887	24.9	175070	24.3728	down	down	correct
EQHA.US	WS	20210408	9.78	9.78	9.71	9.72	6442	9.72	down	down	correct
EQNR.US	Equinor ASA	20210408	19.49	19.5	19.16	19.26	3719764	18.8837	down	down	correct
EQR.US	Equity Residential	20210408	72.11	72.44	71.58	71.76	1482457	70.6887	down	down	correct
EQS.US	Equus Total Return Inc	20210408	1.85	1.98	1.85	1.92	32900	1.92	up	up	correct
EQT.US	EQT Corporation	20210408	17.8	17.96	17.12	17.72	4810388	17.72	down	down	correct
ERF.US	Enerplus Corporation	20210408	4.9	5.29	4.83	5.24	3797935	5.1654	up	up	correct
ERJ.US	Embraer S.A	20210408	10.8	11.6	10.76	11.59	8313082	11.59	up	up	correct
ES.US	Eversource Energy	20210408	88	88.1918	86.97	87.24	1337098	85.4459	down	up	incorrect
ESE.US	ESCO Technologies Inc	20210408	111.04	111.04	109.36	110.42	77742	110.212	down	down	correct
ESGC.US	Eros STX Global Corporation	20210408	1.8	1.81	1.76	1.77	3207984	1.77	down	down	correct
ESI.US	Element Solutions Inc	20210408	18.87	19.16	18.73	19.15	1602500	18.988	up	up	correct
ESNT.US	Essent Group Ltd	20210408	48.5	49.65	48.18	49.64	1006693	49.0533	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20210408	11.34	11.61	11.29	11.49	1950558	11.3733	up	up	correct
ESS.US	Essex Property Trust Inc	20210408	281.16	283.71	280.54	281.58	327603	277.8262	up	down	incorrect
ESTC.US	Elastic N.V	20210408	123.88	126.41	122.78	126.22	1228700	126.22	up	up	correct
ESTE.US	Earthstone Energy Inc	20210408	7.63	7.74	7.35	7.4	245247	7.4	down	up	incorrect
ET.US	P	20210408	23.7	23.81	23.6878	23.79	63533	23.79	up	up	correct
ETB.US	Eaton Vance Tax	20210408	15.99	16.06	15.94	16.01	73975	15.0917	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20210408	27.8	28.06	26.83	27.27	298300	25.1206	down	down	correct
ETG.US	Eaton Vance Tax	20210408	19.5	19.72	19.444	19.67	168500	18.716	up	up	correct
ETI.US	P	20210408	4.9	4.9	4.9	4.9	257788	4.2832
ETJ.US	Eaton Vance Risk	20210408	10.91	10.91	10.88	10.9	147653	10.2544	down	up	incorrect
ETN.US	Eaton Corporation plc	20210408	139.98	140.56	138.78	139.9	1743311	137.9236	down	down	correct
ETO.US	Eaton Vance Tax	20210408	27.5	27.78	27.45	27.72	78656	26.4269	up	up	correct
ETR.US	Entergy Corporation	20210408	101.9	102.285	101.16	101.28	770262	98.5488	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20210408	8.26	8.26	7.97	8.03	3601460	7.6233	down	down	correct
ETV.US	Eaton Vance Tax	20210408	15.67	15.78	15.6554	15.69	297526	14.7655	up	up	correct
ETW.US	Eaton Vance Tax	20210408	10.49	10.6	10.47	10.55	587435	9.9426	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20210408	10.4	10.425	10.03	10.3	1755000	10.3	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210408	22.01	22.09	22.01	22.09	8708	21.4697	up	up	correct
ETY.US	Eaton Vance Tax	20210408	13.08	13.1	13.04	13.09	294766	12.3708	up	up	correct
EURN.US	Euronav NV	20210408	9.11	9.11	8.965	8.98	1279380	8.891	down	down	correct
EVA.US	Enviva Partners LP	20210408	47.96	48.09	47.55	47.9	29709	45.8703	down	up	incorrect
EVC.US	Entravision Communications Corporation	20210408	3.81	3.995	3.73	3.93	297777	3.8833	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20210408	6.66	6.69	6.66	6.67	44609	6.3891	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210408	13.35	13.37	13.28	13.32	33169	12.4243	down	down	correct
EVH.US	Evolent Health Inc	20210408	19.8	20.46	19.41	20.15	649888	20.15	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20210408	13.89	13.92	13.83	13.92	61693	13.5006	up	up	correct
EVR.US	Evercore Inc	20210408	136.66	136.66	132.75	135.06	542474	133.1676	down	down	correct
EVRG.US	Evergy Inc	20210408	61.47	61.6	60.74	60.9	1321020	59.3897	down	down	correct
EVRI.US	Everi Holdings Inc	20210408	14.67	14.67	14.27	14.47	495992	14.47	down	down	correct
EVT.US	Eaton Vance Tax	20210408	26.68	26.6902	26.62	26.67	78883	25.3736	down	down	correct
EVTC.US	EVERTEC Inc	20210408	38.72	39.9	38.66	39.67	395237	39.5328	up	up	correct
EW.US	Edwards Lifesciences Corporation	20210408	84.88	85.14	84.03	84.16	2461200	84.16	down	down	correct
EXD.US	Eaton Vance Tax	20210408	11.02	11.14	11	11.1	39739	10.5105	up	up	correct
EXG.US	Eaton Vance Tax	20210408	9.42	9.52	9.42	9.49	668860	8.958	up	up	correct
EXK.US	Endeavour Silver Corp	20210408	5.3	5.51	5.2899	5.5	3847000	5.5	up	up	correct
EXP.US	Eagle Materials Inc	20210408	137.07	137.955	135.38	137.6	214712	136.9121	up	up	correct
EXPR.US	Express Inc	20210408	3.95	4.03	3.88	3.92	2765100	3.92	down	down	correct
EXR.US	Extra Space Storage Inc	20210408	137.25	139.035	137.25	137.58	596295	135.0031	up	up	correct
EXTN.US	Exterran Corporation	20210408	3.62	3.74	3.55	3.7	660200	3.7	up	up	correct
F.US	PC	20210408	26.79	26.82	26.73	26.79	35364	26.79
FAF.US	First American Financial Corporation	20210408	58.92	59.64	58.47	59.55	569270	58.2881	up	up	correct
FBC.US	Flagstar Bancorp Inc	20210408	44.94	44.94	43.89	44.63	554120	44.4069	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20210408	98.4	98.8	97.77	98.44	856903	97.7073	up	up	correct
FBK.US	FB Financial Corporation	20210408	43.2	43.42	42.5	43.19	135222	42.8537	down	down	correct
FBP.US	First BanCorp	20210408	11.19	11.52	11.1	11.5	2058533	11.2966	up	up	correct
FC.US	Franklin Covey Co	20210408	29.16	29.85	29.08	29.83	82300	29.83	up	up	correct
FCAX.US	WS	20210408	9.875	9.915	9.875	9.9	48717	9.9	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20210408	14.3	14.42	14.08	14.36	326148	14.0217	up	up	correct
FCN.US	FTI Consulting Inc	20210408	141.58	143.43	141.07	142.6	374800	142.6	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20210408	28.2	28.27	27.97	28.1	179107	27.4584	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20210408	25.75	25.75	25.75	25.75	100	24.6102
FCT.US	First Trust Senior Floating Rate Income Fund II	20210408	12.32	12.3299	12.21	12.23	103985	11.555	down	down	correct
FCX.US	Freeport	20210408	34.1	34.755	33.36	34.37	15831360	34.1499	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210408	12.96	13.03	12.89	13.03	50721	12.5637	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20210408	28.33	28.45	27.77	28.39	145136	28.0368	up	up	correct
FDS.US	FactSet Research Systems Inc	20210408	310.01	314.43	308.515	310.14	339612	308.1471	up	down	incorrect
FDX.US	FedEx Corporation	20210408	282.9	284.44	279.75	284.44	2275952	282.0721	up	up	correct
FE.US	FirstEnergy Corp	20210408	35.12	35.21	34.69	34.99	4979876	33.9342	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20210408	1.22	1.34	1.14	1.21	1813800	1.21	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20210408	7.03	7.04	7.01	7.01	95921	6.6451	down	up	incorrect
FENG.US	Phoenix New Media Limited	20210408	1.83	1.88	1.81	1.84	835600	1.84	up	up	correct
FERG.US	Ferguson plc	20210408	126.92	127.98	126.62	126.88	20900	125.4798	down	down	correct
FET.US	Forum Energy Technologies Inc	20210408	19.15	19.82	19	19.58	40500	19.58	up	up	correct
FF.US	FutureFuel Corp	20210408	14.12	14.12	13.8	13.88	117344	11.4624	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20210408	19.14	19.31	19.11	19.26	67388	18.3939	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210408	23.25	23.37	23.25	23.31	69033	22.1607	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210408	4.01	4.09	4	4.03	40320	3.7947	up	up	correct
FHI.US	Federated Hermes Inc	20210408	31.14	31.24	30.89	31.12	465015	30.352	down	down	correct
FHN.US	PE	20210408	27.43	27.7469	27.4	27.49	7431	26.7032	up	up	correct
FHS.US	First High	20210408	7.53	7.98	7.53	7.76	316500	7.76	up	up	correct
FICO.US	Fair Isaac Corporation	20210408	507.92	515.67	502.76	513.74	224300	513.74	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20210408	12.48	12.51	12.4411	12.49	61441	12.0233	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210408	17.7	17.7	17.601	17.665	14965	16.7175	down	down	correct
FINV.US	FinVolution Group	20210408	6.84	7.11	6.726	7.01	1313000	7.01	up	up	correct
FIS.US	Fidelity National Information Services Inc	20210408	147.17	150	147.095	148.88	4535540	147.4846	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20210408	0.9	0.9	0.9	0.9	3791	0.8307
FIX.US	Comfort Systems USA Inc	20210408	75.16	77.26	75.03	77.21	255974	76.8796	up	down	incorrect
FL.US	Foot Locker Inc	20210408	56.57	57.12	55.59	56.86	1174755	56.121	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210408	24.54	24.838	24.23	24.78	33951	23.5965	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20210408	9.2	9.49	9.11	9.12	96800	8.385	down	down	correct
FLO.US	Flowers Foods Inc	20210408	24.17	24.3	24.04	24.19	602330	23.5833	up	up	correct
FLOW.US	SPX FLOW Inc	20210408	64.19	64.73	63.48	64.71	76448	64.5404	up	up	correct
FLR.US	Fluor Corporation	20210408	22.12	22.39	21.58	22.21	1034303	22.21	up	up	correct
FLS.US	Flowserve Corporation	20210408	39.5	39.83	38.93	39.79	876451	39.1139	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20210408	281.93	285.3	281.84	283.29	305500	283.29	up	up	correct
FMAC.US	WS	20210408	10.11	10.18	10.02	10.06	555686	10.06	down	down	correct
FMC.US	FMC Corporation	20210408	111.58	112.13	110.85	111.49	652564	109.9014	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20210408	14.68	14.76	14.63	14.76	16503	14.304	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210408	37.56	37.71	37.32	37.52	182814	36.7605	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210408	79.94	81.18	79.695	81	318360	79.8382	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20210408	13.4939	13.51	13.49	13.5	5885	13.0444	up	up	correct
FN.US	Fabrinet	20210408	89.2	89.6	88.29	89.12	140904	89.12	down	down	correct
FNB.US	PE	20210408	28.75	28.75	28.25	28.4	20614	27.0942	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20210408	102.45	103.5	100.82	102.75	397900	102.75	up	up	correct
FNF.US	Fidelity National Financial Inc	20210408	43.07	43.78	42.86	43.29	1804441	42.2203	up	up	correct
FNV.US	Franco	20210408	133	133.85	132.51	133.43	478036	132.5881	up	up	correct
FOA.US	Finance Of America Companies Inc	20210408	9.85	9.85	9.25	9.35	479420	9.35	down	down	correct
FOE.US	Ferro Corporation	20210408	16.94	17.08	16.72	16.88	309700	16.88	down	down	correct
FOF.US	Cohen & Steers Closed	20210408	13.67	13.7	13.616	13.64	120307	12.9126	down	down	correct
FOR.US	Forestar Group Inc	20210408	24.28	24.33	23.86	24.26	291719	24.26	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20210408	95	101.4	94.98	100.18	1744700	100.18	up	up	correct
FPAC.US	U	20210408	9.86	9.92	9.85	9.88	270727	9.88	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210408	24	24	23.9	23.97	68339	22.9011	down	down	correct
FPH.US	Five Point Holdings LLC	20210408	7.49	7.565	7.41	7.51	69600	7.51	up	up	correct
FPI.US	Farmland Partners Inc	20210408	11.23	11.54	11.22	11.38	222863	11.2867	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210408	5.34	5.36	5.31	5.35	82788	5.0767	up	up	correct
FR.US	First Industrial Realty Trust Inc	20210408	47.07	47.56	46.83	46.92	549765	46.2519	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210408	13.06	13.07	13.03	13.07	209007	12.4327	up	up	correct
FRO.US	Frontline Ltd	20210408	7.6	7.64	7.52	7.59	1122488	7.59	down	down	correct
FRT.US	PC	20210408	26.67	26.67	26.4786	26.66	6387	25.7109	down	down	correct
FRX.US	WS	20210408	0.039	0.042	0.038	0.041	2150157	0.041	up	down	incorrect
FSK.US	FS KKR Capital Corp	20210408	21	21.11	20.8	20.88	349389	19.1961	down	up	incorrect
FSLY.US	Fastly Inc	20210408	68.53	69.809	67.75	68.75	2285600	68.75	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20210408	7.15	7.49	7.11	7.47	3193300	7.47	up	up	correct
FSR.US	Fisker Inc	20210408	16.2	16.25	15.82	15.92	7885785	15.92	down	up	incorrect
FSS.US	Federal Signal Corporation	20210408	38.83	39.41	38.5001	39.41	233129	39.1597	up	up	correct
FST.US	UN	20210408	13.76	14.22	13.73	14.22	2000	14.22	up	up	correct
FT.US	Franklin Universal Trust	20210408	7.61	7.62	7.57	7.59	22525	7.2221	down	down	correct
FTAI.US	PB	20210408	25.2	25.48	25.175	25.48	16879	24.0334	up	up	correct
FTCH.US	Farfetch Limited	20210408	51.73	52.91	50.6	51.75	7070900	51.75	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210408	19.97	20.06	19.91	19.99	51900	18.8243	up	up	correct
FTI.US	TechnipFMC plc	20210408	7.75	7.77	7.58	7.72	5447449	7.72	down	down	correct
FTK.US	Flotek Industries Inc	20210408	1.65	1.7	1.56	1.57	319400	1.57	down	up	incorrect
FTS.US	Fortis Inc	20210408	43.68	43.79	43.62	43.67	245195	42.4946	down	down	correct
FTV.US	Fortive Corporation	20210408	71.27	71.45	70.23	70.25	2995677	70.0528	down	down	correct
FUBO.US	fuboTV Inc	20210408	20.77	21.26	20.26	20.7	12968368	20.7	down	down	correct
FUL.US	H.B. Fuller Company	20210408	62.93	63.57	62.02	63.48	280056	62.987	up	up	correct
FUN.US	Cedar Fair L.P	20210408	49.89	50.3	49.1	49.33	252900	49.33	down	down	correct
FUSE.US	WS	20210408	0.125	0.13	0.125	0.125	106450	0.125
FVAC.US	Fortress Value Acquisition Corp	20210408	707.01	721.01	707.01	719	190	719	up	up	correct
FVRR.US	Fiverr International Ltd	20210408	225.1	231.12	219.27	229.1	549900	229.1	up	up	correct
G.US	Genpact Limited	20210408	44.13	44.6	44.04	44.24	2236500	44.0431	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20210408	6.99	7	6.95	6.97	325562	6.5138	down	down	correct
GAM.US	PB	20210408	26.96	26.96	26.9	26.9	2496	25.7985	down	down	correct
GATO.US	Gatos Silver Inc	20210408	10.82	11.06	10.41	10.5	425500	10.5	down	up	incorrect
GATX.US	GATX Corporation	20210408	93.84	94.21	92.23	93.86	126983	92.4012	up	up	correct
GB.US	Global Blue Group Holding AG	20210408	12.95	13.3299	12.865	13.05	10618	13.05	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210408	23.56	23.57	23.33	23.38	56027	22.3087	down	down	correct
GBL.US	GAMCO Investors Inc	20210408	18.87	19.115	18.68	18.7	6750	17.3766	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20210408	45.19	46.27	44.68	45.85	324919	44.728	up	down	incorrect
GCI.US	Gannett Co Inc	20210408	5.15	5.1589	5.01	5.07	837480	5.07	down	down	correct
GCO.US	Genesco Inc	20210408	46.97	47.67	45.4668	47.29	65166	47.29	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20210408	24.8	24.95	24.33	24.58	479300	24.58	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210408	6.32	6.4	6.2599	6.4	87629	5.9861	up	down	incorrect
GD.US	General Dynamics Corporation	20210408	182.75	184.579	182.07	184.11	887427	181.8542	up	down	incorrect
GDDY.US	GoDaddy Inc	20210408	83.99	85.31	83.91	85.12	1556564	85.12	up	down	incorrect
GDL.US	The GDL Fund	20210408	8.96	9.04	8.94	8.94	63906	8.5889	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210408	17.78	17.92	17.7662	17.87	27263	16.9895	up	up	correct
GDOT.US	Green Dot Corporation	20210408	47.3	47.35	46.09	46.18	449400	46.18	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20210408	24.53	24.67	24.47	24.64	145725	23.6754	up	up	correct
GE.US	General Electric Company	20210408	13.26	13.5	13.09	13.45	6864873	107.3406	up	up	correct
GEF.US	Greif Inc	20210408	57.52	57.52	56.4	57.39	206479	56.1498	down	down	correct
GEL.US	Genesis Energy L.P	20210408	9.61	9.82	9.4701	9.75	262793	9.3302	up	up	correct
GENI.US	Genius Sports Limited	20210408	21.3	21.31	19.25	19.86	1195612	19.86	down	down	correct
GEO.US	The GEO Group Inc	20210408	6.04	6.065	5.68	5.77	17244930	5.77	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210408	9.9	9.98	9.8626	9.98	45689	9.5377	up	down	incorrect
GES.US	Guess' Inc	20210408	25.55	26.36	24.71	26.29	676833	25.7131	up	up	correct
GF.US	The New Germany Fund Inc	20210408	20.45	20.47	20.372	20.47	1929	14.7616	up	up	correct
GFF.US	Griffon Corporation	20210408	27.33	27.66	27.021	27.51	294296	27.3312	up	up	correct
GFI.US	Gold Fields Limited	20210408	10.16	10.19	10.03	10.04	5662282	9.8824	down	down	correct
GFL.US	GFL Environmental Inc	20210408	35.2	35.78	34.86	35.51	409800	35.4765	up	down	incorrect
GFLU.US	GFL Environmental Inc	20210408	82.52	83.51	82.52	82.94	3600	80.7166	up	up	correct
GFX.US	WS	20210408	9.8	9.87	9.8	9.85	50370	9.85	up	up	correct
GGB.US	Gerdau S.A	20210408	5.51	5.56	5.41	5.48	21868284	4.8949	down	down	correct
GGG.US	Graco Inc	20210408	73.13	73.13	72.19	72.8	429756	72.2474	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20210408	21.33	21.4595	21.33	21.43	120305	20.203	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20210408	10.05	10.05	9.9577	10	44653	9.3567	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210408	14.64	14.72	14.58	14.7	20000	13.9208	up	up	correct
GHC.US	Graham Holdings Company	20210408	606.2	618.55	606.2	612.36	25327	607.9144	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20210408	12.92	13.15	12.92	12.95	10617	12.0685	up	up	correct
GHL.US	Greenhill & Co. Inc	20210408	16.96	17	16.22	16.49	75217	16.3407	down	down	correct
GHLD.US	Guild Holdings Company	20210408	14.34	14.34	14	14.09	29500	12.4013	down	down	correct
GHM.US	Graham Corporation	20210408	14.35	14.63	14.17	14.6	28002	14.2594	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20210408	15.07	15.11	15.06	15.11	120255	14.2175	up	up	correct
GIB.US	CGI Inc	20210408	85.03	85.39	84.58	84.78	133738	84.78	down	down	correct
GIC.US	Global Industrial Company	20210408	43.09	43.61	42.81	43.42	170891	41.8505	up	up	correct
GIK.US	WS	20210408	10.47	10.47	10.28	10.32	538129	10.32	down	down	correct
GIL.US	Gildan Activewear Inc	20210408	33.13	33.13	32.27	32.56	402517	32.0708	down	down	correct
GIM.US	Templeton Global Income Fund	20210408	5.36	5.43	5.36	5.39	467664	5.0757	up	up	correct
GIS.US	General Mills Inc	20210408	60.99	61.27	60.735	60.95	3236736	59.9392	down	down	correct
GIX.US	WS	20210408	161	212.7	161	209	1525574	209	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20210408	23.63	23.6307	23.56	23.56	4925	23.441	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20210408	24.65	24.65	24.65	24.65	1019	24.1509
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210408	20.35	20.37	20.33	20.34	7800	20.2029	down	down	correct
GKOS.US	Glaukos Corporation	20210408	82.55	85.85	82.44	85.84	754100	85.84	up	down	incorrect
GLOB.US	Globant S.A	20210408	214.59	220.69	212.435	220.69	158392	220.69	up	up	correct
GLOG.US	PA	20210408	24.96	25	24.96	25	6051	23.4385	up	down	incorrect
GLOP.US	PC	20210408	22.93	23	22.86	22.98	18402	21.5543	up	up	correct
GLP.US	PB	20210408	25.85	25.97	25.85	25.8999	17176	25.0289	up	up	correct
GLT.US	Glatfelter Corporation	20210408	17.07	17.07	16.52	16.97	183340	16.6407	down	down	correct
GLW.US	Corning Incorporated	20210408	44.28	44.58	43.98	44.57	4043405	43.788	up	up	correct
GM.US	General Motors Company	20210408	60.36	60.75	58.81	60.09	19016300	60.09	down	down	correct
GME.US	GameStop Corp	20210408	185.88	185.88	164.3	170.26	10047400	170.26	down	down	correct
GMED.US	Globus Medical Inc	20210408	64.76	66.37	64.75	66.29	891638	66.29	up	up	correct
GMRE.US	PA	20210408	26.56	26.84	26.55	26.84	10038	25.4486	up	up	correct
GMS.US	GMS Inc	20210408	41.49	41.84	40.67	41.75	141500	41.75	up	up	correct
GNE.US	PA	20210408	8.97	8.9802	8.66	8.9703	6939	8.5025	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20210408	10.75	10.87	10.51	10.81	318048	10.6121	up	up	correct
GNL.US	PB	20210408	26	26	25.85	25.93	5307	25.5248	down	down	correct
GNRC.US	Generac Holdings Inc	20210408	329.66	332.9666	325.52	331.91	458407	331.91	up	up	correct
GNT.US	PA	20210408	25.9	25.9	25.9	25.9	100	25.5796
GNW.US	Genworth Financial Inc	20210408	3.4	3.46	3.32	3.46	4902700	3.46	up	up	correct
GOAC.US	WS	20210408	9.98	9.98	9.95	9.98	52490	9.98
GOF.US	Guggenheim Strategic Opportunities Fund	20210408	21.67	21.7211	21.55	21.61	263542	19.9723	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210408	8.09	8.41	7.99	8.4	2108700	8.4	up	up	correct
GOLD.US	Barrick Gold Corporation	20210408	20.97	21.16	20.89	21.16	19201939	20.4774	up	up	correct
GOLF.US	Acushnet Holdings Corp	20210408	43.71	43.77	43.14	43.43	174014	43.0204	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20210408	41.51	42.42	41.13	42.35	977700	42.35	up	up	correct
GOTU.US	Gaotu Techedu Inc	20210408	31.01	31.43	29.67	29.78	10426700	29.78	down	down	correct
GPC.US	Genuine Parts Company	20210408	116.15	116.5655	115.27	115.72	614214	113.5001	down	down	correct
GPI.US	Group 1 Automotive Inc	20210408	153.72	157.17	152.685	157.05	99042	156.1275	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210408	27.03	27.1299	26.9923	27	4282	26.0443	down	down	correct
GPK.US	Graphic Packaging Holding Company	20210408	18	18.21	17.74	17.9	7954158	17.6912	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210408	7.34	7.37	7.31	7.36	172559	6.9819	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20210408	12.22	12.47	12.1	12.43	332332	11.7469	up	up	correct
GPN.US	Global Payments Inc	20210408	209.94	213.29	209.94	212.81	922244	211.8673	up	up	correct
GPRK.US	GeoPark Limited	20210408	16.57	16.81	16.22	16.74	145214	16.599	up	up	correct
GPS.US	The Gap Inc	20210408	30.9	31.45	30.06	31.41	5520931	31.1399	up	up	correct
GPX.US	GP Strategies Corporation	20210408	16.48	16.54	16.1	16.51	62500	16.51	up	up	correct
GRC.US	The Gorman	20210408	32.83	33.25	32.45	33.24	95818	32.8222	up	up	correct
GRP.US	UN	20210408	62.35	62.35	61.66	61.66	2806	59.9293	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20210408	12.51	12.59	12.47	12.5	17872	11.7772	down	down	correct
GS.US	The Goldman Sachs Group Inc	20210408	324.29	331.49	322.9652	331.14	2402755	326.7055	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20210408	10.7499	10.933	10.7	10.85	1213215	10.85	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20210408	20.12	20.35	20	20.28	242596	18.8118	up	up	correct
GSK.US	GlaxoSmithKline plc	20210408	36.52	36.67	36.4261	36.46	4260782	35.082	down	down	correct
GSL.US	PB	20210408	25.15	25.1799	25.07	25.07	36634	23.5181	down	down	correct
GSLD.US	GSLD	20210408	25.6	25.6	25.51	25.55	19500	25.0697	down	down	correct
GSQD.US	WS	20210408	9.85	9.87	9.8	9.87	94305	9.87	up	up	correct
GTES.US	Gates Industrial Corporation plc	20210408	16.32	16.46	16.25	16.44	457600	16.44	up	up	correct
GTLS.US	Chart Industries Inc	20210408	144	147.53	140.14	146.76	300683	146.76	up	up	correct
GTN.US	Gray Television Inc	20210408	19.66	19.66	19.1	19.4	616717	19.1861	down	down	correct
GTNA.US	Gray Television Inc	20210408	18.24	18.24	18.24	18.24	164	18.24
GTS.US	Triple	20210408	26.19	26.26	26	26.2	50300	26.2	up	up	correct
GTY.US	Getty Realty Corp	20210408	29.65	29.91	29.27	29.75	182943	28.6338	up	up	correct
GUT.US	The Gabelli Utility Trust	20210408	7.18	7.1978	7.13	7.13	116461	6.7317	down	down	correct
GVA.US	Granite Construction Incorporated	20210408	38.91	39	37.87	38.74	291531	38.367	down	down	correct
GWB.US	Great Western Bancorp Inc	20210408	31.17	31.74	30.56	31.44	863360	31.3388	up	down	incorrect
GWRE.US	Guidewire Software Inc	20210408	103.94	105.29	103.71	103.92	375534	103.92	down	up	incorrect
GWW.US	W.W. Grainger Inc	20210408	398.02	402.27	396.41	397.91	318383	393.7095	down	down	correct
GYC.US	Cabco Series 2004	20210408	21.92	22.36	21.9	22.26	353465	22.26	up	up	correct
H.US	Hyatt Hotels Corporation	20210408	84.74	85.36	83.1	84.4	383500	84.4	down	down	correct
HAE.US	Haemonetics Corporation	20210408	115.23	116.46	112.93	113.77	622874	113.77	down	down	correct
HAL.US	Halliburton Company	20210408	21.14	21.49	20.6715	21.35	7057683	21.2204	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210408	53.75	54.35	53.4001	54.06	339750	53.024	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20210408	16.61	17.03	16.3	17.01	946600	17.01	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20210408	17.76	17.87	17.55	17.68	18166	17.3945	down	down	correct
HBI.US	Hanesbrands Inc	20210408	19.67	19.97	19.445	19.93	2677068	19.4627	up	up	correct
HBM.US	Hudbay Minerals Inc	20210408	7.97	8.13	7.94	8.06	1000946	8.0495	up	up	correct
HCA.US	HCA Healthcare Inc	20210408	186.65	188.56	185.21	188.04	1110361	186.8831	up	up	correct
HCC.US	Warrior Met Coal Inc	20210408	17.94	18.1786	16.95	17.18	695386	17.0496	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210408	750	820	750	810	5016	809.8308	up	up	correct
HCHC.US	HC2 Holdings Inc	20210408	3.98	3.99	3.85	3.99	328100	3.99	up	up	correct
HCI.US	HCI Group Inc	20210408	77	78.65	77	78.2	56935	77.2714	up	up	correct
HCXY.US	Hercules Capital Inc	20210408	26.86	26.86	26.85	26.85	1202	25.6946	down	down	correct
HD.US	The Home Depot Inc	20210408	312.7	315.2499	310.59	314.43	4035628	309.9258	up	up	correct
HDB.US	HDFC Bank Limited	20210408	74.85	75	73.75	74.28	1477351	73.7377	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20210408	42.56	43.16	42.05	42.5	777482	41.4968	down	down	correct
HEI.US	HEICO Corporation	20210408	127.49	132.01	126.76	131.7	547021	131.615	up	up	correct
HEP.US	Holly Energy Partners L.P	20210408	19.21	19.7	19.05	19.68	101652	18.6919	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20210408	12.17	12.26	12.17	12.25	20247	11.7238	up	up	correct
HES.US	Hess Corporation	20210408	72.08	73.66	71.56	73.43	2600107	72.7321	up	up	correct
HESM.US	Hess Midstream LP	20210408	23.21	23.38	22.6687	23.24	183748	21.9048	up	up	correct
HFC.US	HollyFrontier Corporation	20210408	36.51	36.51	35.32	35.85	1912434	35.85	down	up	incorrect
HFRO.US	PA	20210408	25.55	25.775	25.55	25.7024	4280	24.7238	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20210408	28.13	28.13	28.13	28.13	200	28.13
HGLB.US	Highland Global Allocation Fund	20210408	7.98	8.11	7.93	8.0116	204473	7.4807	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20210408	38.1	38.61	37.4	38.57	330700	38.57	up	up	correct
HHC.US	The Howard Hughes Corporation	20210408	100	100.47	98.7	99.6	224045	99.6	down	down	correct
HHLA.US	WS	20210408	9.8	9.85	9.8	9.85	12646	9.85	up	up	correct
HI.US	Hillenbrand Inc	20210408	49.19	49.505	48.6024	49.28	305325	48.5733	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20210408	67.54	67.96	66.55	66.56	3425559	65.4904	down	down	correct
HIGA.US	WS	20210408	9.95	10	9.95	9.99	14984	9.99	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20210408	204.2	206.95	202.83	206.64	263580	203.1221	up	up	correct
HIL.US	Hill International Inc	20210408	3.08	3.09	2.93	2.99	139600	2.99	down	down	correct
HIMS.US	WS	20210408	13.04	13.44	12.81	12.94	1019815	12.94	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210408	5.13	5.14	5.11	5.13	240355	4.8696
HIW.US	Highwoods Properties Inc	20210408	43.06	43.96	42.74	43	801887	41.6153	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20210408	6.93	6.98	6.91	6.95	150576	6.5371	up	up	correct
HKIB.US	AMTD International Inc	20210408	7.2	7.49	7.2	7.49	2800	7.49	up	up	correct
HL.US	PB	20210408	57.69	57.69	57.69	57.69	0	55.9423
HLF.US	Herbalife Nutrition Ltd	20210408	45.29	45.37	44.44	44.68	827522	44.68	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20210408	68.5	68.5	66.01	66.35	333848	65.3937	down	down	correct
HLIO.US	Helios Technologies Inc.	20210408	69.09	69.94	67.29	69.62	225960	69.4637	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20210408	124.37	126.13	122.81	124.75	1847136	124.75	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20210408	5	5.03	4.85	4.92	1647236	4.92	down	down	correct
HMC.US	Honda Motor Co. Ltd	20210408	29.75	29.75	29.43	29.47	876206	29.47	down	down	correct
HMLP.US	PA	20210408	26.75	26.79	26.74	26.79	11792	24.9814	up	up	correct
HMN.US	Horace Mann Educators Corporation	20210408	42.17	42.35	41.66	41.84	536833	40.8451	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20210408	4.9	5.03	4.88	4.94	4251414	4.8288	up	up	correct
HNGR.US	Hanger Inc	20210408	24.13	24.33	23.61	24	130445	24	down	down	correct
HNI.US	HNI Corporation	20210408	39.9	40.38	39.55	40.27	161073	39.3702	up	up	correct
HNP.US	Huaneng Power International Inc	20210408	14.2	14.2	13.99	14.05	38224	13.0529	down	down	correct
HOG.US	Harley	20210408	40.55	40.74	39.79	40.59	888318	40.1391	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210408	26.24	26.66	25.86	26.63	503101	26.3256	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20210408	111.15	111.17	106	106.99	53500	106.99	down	up	incorrect
HP.US	Helmerich & Payne Inc	20210408	27.08	27.15	26.48	26.9	829033	26.1544	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20210408	15.9	15.95	15.64	15.74	7950324	15.3727	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20210408	21.4	21.49	21.25	21.48	56501	20.4083	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20210408	20.76	20.88	20.72	20.88	25130	19.7041	up	up	correct
HPQ.US	HP Inc	20210408	32.52	32.69	32.04	32.38	7066653	31.7406	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20210408	18.44	18.54	18.44	18.51	31481	17.5771	up	up	correct
HPX.US	HPX Corp	20210408	9.85	9.94	9.84	9.88	25200	9.88	up	up	correct
HQH.US	Tekla Healthcare Investors	20210408	24.28	24.43	24.025	24.04	124692	22.6437	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20210408	19.8	19.9208	19.51	19.52	92698	18.3735	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20210408	31.06	31.13	30.77	30.9	843519	30.006	down	down	correct
HRB.US	H&R Block Inc	20210408	22.68	22.68	22.315	22.52	1419989	21.7908	down	down	correct
HRC.US	Hill	20210408	111.33	111.58	110.58	111.38	387608	110.9676	up	down	incorrect
HRI.US	Herc Holdings Inc	20210408	97	97.31	93.3383	96.68	312101	96.4201	down	up	incorrect
HRL.US	Hormel Foods Corporation	20210408	47.33	47.62	47.18	47.22	2055101	46.467	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20210408	10.86	10.995	10.67	10.8	118346	10.5192	down	up	incorrect
HSBC.US	HSBC Holdings plc	20210408	30.09	30.31	29.83	30.29	3561864	29.9084	up	down	incorrect
HSC.US	Harsco Corporation	20210408	17.53	17.61	17.155	17.52	214279	17.52	down	down	correct
HSY.US	The Hershey Company	20210408	160.5	161.06	159.4	160.11	995336	157.7661	down	down	correct
HT.US	PE	20210408	24.01	24.13	23.95	24.0922	75393	23.2931	up	up	correct
HTA.US	Healthcare Trust of America Inc	20210408	28.09	28.47	27.95	27.98	1137302	27.65	down	down	correct
HTD.US	John Hancock Tax	20210408	23.81	23.84	23.75	23.83	77073	22.6615	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20210408	25.66	25.79	25.66	25.7072	2610	25.7072	up	up	correct
HTGC.US	Hercules Capital Inc	20210408	16.85	16.9	16.7719	16.86	357208	15.7578	up	up	correct
HTH.US	Hilltop Holdings Inc	20210408	32.56	32.63	31.81	32.57	581176	32.2399	up	up	correct
HTPA.US	WS	20210408	9.965	10.09	9.9	9.91	53009	9.91	down	down	correct
HTY.US	John Hancock Investments	20210408	6.35	6.36	6.32	6.34	32508	5.9003	down	down	correct
HUBB.US	Hubbell Incorporated	20210408	188.19	189.52	185.53	186.07	255503	183.2865	down	down	correct
HUBS.US	HubSpot Inc	20210408	499	516.82	493.95	514.18	569209	514.18	up	up	correct
HUM.US	Humana Inc	20210408	409.07	411.29	406.28	407.15	913394	405.1833	down	down	correct
HUN.US	Huntsman Corporation	20210408	28.62	28.685	27.66	27.88	3326087	27.3373	down	down	correct
HUYA.US	HUYA Inc	20210408	19	19	18.27	18.79	4403500	18.79	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20210408	39.16	39.58	38.31	39.58	124978	36.5013	up	up	correct
HWM.US	Howmet Aerospace Inc	20210408	31.62	31.9	31.07	31.81	1818323	31.7684	up	down	incorrect
HXL.US	Hexcel Corporation	20210408	56.3	56.61	55.625	56.32	510733	56.32	up	up	correct
HY.US	Hyster	20210408	86.01	86.32	83.4	85.5	42425	83.9818	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20210408	9.26	9.26	9.2	9.22	49318	8.6754	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210408	15.31	15.37	15.31	15.34	85227	14.523	up	up	correct
HYLN.US	WT	20210408	10.76	11.3467	10.66	11.13	5696636	11.13	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20210408	11.87	11.91	11.87	11.89	182258	11.1594	up	up	correct
HZN.US	Horizon Global Corporation	20210408	10.37	10.37	10.03	10.06	53100	10.06	down	down	correct
HZO.US	MarineMax Inc	20210408	48.89	49.9	47.15	49.67	549200	49.67	up	up	correct
HZON.US	WS	20210408	10.14	10.3	10.11	10.3	573800	10.3	up	up	correct
IAA.US	IAA Inc	20210408	56.44	57.23	56.18	56.59	623000	56.59	up	up	correct
IACB.US	WS	20210408	10.15	10.15	10.15	10.15	768	10.15
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210408	9.16	9.21	9.1501	9.16	62889	8.5057
IAG.US	IAMGOLD Corporation	20210408	3.25	3.3	3.22	3.29	4063600	3.29	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20210408	41.32	41.42	41	41.3	4527	40.5413	down	down	correct
IBM.US	International Business Machines Corporation	20210408	134.4491	135.508	134.0395	134.9986	4087228	124.5213	up	up	correct
IBN.US	ICICI Bank Limited	20210408	15.55	15.57	15.38	15.43	3331876	15.3844	down	down	correct
IBP.US	Installed Building Products Inc	20210408	119.15	119.15	114.51	116.77	151154	115.9288	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20210408	3.74	3.812	3.62	3.77	58200	3.77	up	up	correct
ICE.US	Intercontinental Exchange Inc	20210408	115.57	116.2	115.06	116.04	2644895	115.1017	up	up	correct
ICL.US	ICL Group Ltd	20210408	6.41	6.41	6.34	6.39	141704	5.8731	down	down	correct
IDA.US	IDACORP Inc	20210408	100.81	101.14	99.08	99.63	255263	97.5815	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210408	12.37	12.45	12.3682	12.43	112744	11.7632	up	down	incorrect
IDT.US	IDT Corporation	20210408	22.13	22.58	21.78	22.53	55014	22.53	up	up	correct
IEX.US	IDEX Corporation	20210408	213.9	216.6	213.9	215.32	403377	213.7109	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20210408	137.62	138.94	137.2	138.38	874473	136.0866	up	up	correct
IFN.US	The India Fund Inc	20210408	21.55	21.62	21.01	21.54	120847	19.1547	down	down	correct
IFS.US	Intercorp Financial Services Inc	20210408	31	32.36	31	32.03	31466	30.2821	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210408	9.41	9.43	9.4	9.43	44018	8.8903	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210408	5.79	5.79	5.76	5.76	261705	5.4249	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210408	21.23	21.28	21.13	21.27	28685	20.6965	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210408	7.96	8.0474	7.96	8.02	340188	7.6228	up	up	correct
IGT.US	International Game Technology PLC	20210408	16.5	16.6	16.12	16.34	1175149	16.2215	down	down	correct
IH.US	iHuman Inc	20210408	12.19	12.51	12.155	12.37	120182	12.37	up	down	incorrect
IHC.US	Independence Holding Company	20210408	40.71	41.59	40.0119	41.59	2240	41.2256	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210408	7.9	7.9384	7.85	7.92	83054	7.3782	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20210408	70.69	71.32	70.39	70.95	44161	70.95	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20210408	9.1	9.14	9.08	9.09	102648	8.711	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210408	9.64	9.64	9.56	9.6	11771	9.2317	down	down	correct
IIAC.US	WS	20210408	9.85	10	9.85	9.97	49764	9.97	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20210408	23.2	23.2	23.11	23.11	21860	22.2293	down	down	correct
IIIN.US	Insteel Industries Inc	20210408	31.67	31.67	30.63	31.51	52744	29.9408	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20210408	15.85	15.92	15.85	15.88	93791	15.3342	up	up	correct
IIPR.US	PA	20210408	33.8	34.8999	33.7273	33.7273	1695	32.1461	down	down	correct
IMAX.US	IMAX Corporation	20210408	21.92	22.005	21.37	22	605630	22	up	up	correct
IMPX.US	WS	20210408	9.9	9.95	9.87	9.94	45433	9.94	up	up	correct
INFO.US	IHS Markit Ltd	20210408	99.94	101.59	99.7	100.67	2337343	100.1484	up	up	correct
INFY.US	Infosys Limited	20210408	19.38	19.4	19.21	19.32	3862383	18.9529	down	up	incorrect
ING.US	ING Groep N.V	20210408	12.37	12.46	12.27	12.42	5910229	11.9424	up	up	correct
INGR.US	Ingredion Incorporated	20210408	89.54	90.65	89.16	90.48	314013	89.1805	up	up	correct
INN.US	Summit Hotel Properties Inc	20210408	10.3	10.305	10.04	10.19	504689	10.19	down	down	correct
INSI.US	Insight Select Income Fund	20210408	20.25	20.25	20.09	20.15	17648	19.2937	down	down	correct
INSP.US	Inspire Medical Systems Inc	20210408	206.9	213.288	205.74	211.18	116500	211.18	up	up	correct
INSW.US	PA	20210408	25.99	25.99	25.8	25.85	2750	25.85	down	down	correct
INT.US	World Fuel Services Corporation	20210408	35.19	35.19	33.65	33.97	647608	33.5722	down	down	correct
INVH.US	Invitation Homes Inc	20210408	32.5	32.75	32.43	32.43	2288272	32.002	down	down	correct
IO.US	ION Geophysical Corporation	20210408	2.48	2.75	2.47	2.67	3807200	2.67	up	up	correct
IP.US	International Paper Company	20210408	54.17	54.845	53.9478	54.62	1910444	50.3944	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20210408	29.45	29.58	29.1	29.45	3354930	28.7702
IPI.US	Intrepid Potash Inc	20210408	31.3	31.4385	29.57	31.18	159430	31.18	down	down	correct
IPOD.US	WT	20210408	2.9	2.9	2.65	2.8	59244	2.8	down	down	correct
IPOF.US	WS	20210408	10.68	11.23	10.65	11.14	2041795	11.14	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20210408	13.12	13.21	13.1	13.21	74846	12.7626	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20210408	202.46	204.905	202.46	204.34	641912	204.34	up	up	correct
IR.US	Ingersoll Rand Inc	20210408	50.05	50.4	49.33	50.32	1515756	50.3026	up	up	correct
IRL.US	The New Ireland Fund Inc	20210408	12.7922	12.84	12.7922	12.8	27482	10.5445	up	up	correct
IRM.US	Iron Mountain Incorporated	20210408	37.56	37.87	37.21	37.38	1499186	35.9429	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20210408	15.39	15.94	15.39	15.84	1028954	15.5683	up	up	correct
IS.US	ironSource	20210408	10.21	10.27	10.2	10.27	911900	10.27	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20210408	15.8	15.83	15.77	15.82	144229	14.924	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210408	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20210408	187.44	189.17	186.39	186.6	678285	186.6	down	down	correct
ITCB.US	Itaú Corpbanca	20210408	5.58	5.8	5.5	5.69	27300	5.69	up	up	correct
ITGR.US	Integer Holdings Corporation	20210408	92.21	92.96	91.26	92.9	78184	92.9	up	up	correct
ITT.US	ITT Inc	20210408	91.04	91.19	89.9	91.15	528401	90.507	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20210408	4.7665	4.8365	4.7365	4.7365	36041230	3.813	down	down	correct
ITW.US	Illinois Tool Works Inc	20210408	219.47	220.32	217.49	218.3	1605994	214.8869	down	down	correct
IVAN.US	WS	20210408	9.95	10.1	9.95	10.05	132640	10.05	up	up	correct
IVC.US	Invacare Corporation	20210408	8.26	8.33	7.91	8.31	477578	8.31	up	up	correct
IVH.US	Ivy Funds	20210408	13.66	13.75	13.64	13.66	73859	13.0166
IVR.US	PC	20210408	24.51	24.51	24.41	24.49	8082	23.1632	down	down	correct
IVZ.US	Invesco Ltd	20210408	25.94	25.98	25.355	25.88	2574847	25.3876	down	down	correct
IX.US	ORIX Corporation	20210408	83.33	83.42	82.59	83.38	20677	83.38	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20210408	131.56	132.97	130.13	132.77	550934	132.1569	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20210408	9.98	10.2	9.91	10.1	21700	10.1	up	down	incorrect
JBGS.US	JBG SMITH Properties	20210408	32.18	32.45	31.91	32.17	344109	31.2283	down	down	correct
JBL.US	Jabil Inc	20210408	53.41	53.85	53.1	53.81	820875	53.5868	up	up	correct
JBT.US	John Bean Technologies Corporation	20210408	134.23	134.55	132.82	134.02	229992	133.7323	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20210408	15.42	15.63	15.4	15.49	90339	14.1568	up	up	correct
JCI.US	Johnson Controls International plc	20210408	60.08	60.52	59.53	60.45	3416008	59.7252	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210408	8.55	8.55	8.38	8.42	48208	8.0913	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20210408	9.58	9.72	9.58	9.7	147828	9.3527	up	up	correct
JEF.US	Jefferies Financial Group Inc	20210408	31.03	31.105	30.4	30.97	2285065	30.3763	down	down	correct
JELD.US	JELD	20210408	28.02	28.42	27.51	28.31	306000	28.31	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210408	8.05	8.05	7.9306	8.02	8154	7.75	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20210408	9.1272	9.1484	9.1272	9.1447	4295	8.277	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20210408	9.78	9.82	9.72	9.73	430319	9.2332	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20210408	15.63	15.65	15.56	15.64	68752	14.6734	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210408	10.01	10.03	10.01	10.02	4189	9.7239	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210408	9.37	9.4	9.37	9.4	96585	9.3085	up	up	correct
JHG.US	Janus Henderson Group plc	20210408	32.65	32.81	32.07	32.26	840808	31.3934	down	down	correct
JHI.US	John Hancock Investors Trust	20210408	18.48	18.5	18.34	18.46	13468	17.369	down	down	correct
JHS.US	John Hancock Income Securities Trust	20210408	15.37	15.4499	15.33	15.37	17852	14.7868
JHX.US	James Hardie Industries plc	20210408	32.08	32.23	31.86	32.23	15096	31.9113	up	up	correct
JILL.US	J.Jill Inc	20210408	8.09	8.44	7.8	8.06	94400	8.06	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210408	40.43	40.63	38.78	38.86	2319649	38.86	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20210408	180.08	183.34	177.69	182.22	281252	182.22	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20210408	21	21	20.9	20.955	36978	20.2244	down	down	correct
JMIA.US	Jumia Technologies AG	20210408	37.75	39.3599	37.43	38.07	4295821	38.07	up	up	correct
JMM.US	Nuveen Multi	20210408	7.3	7.3	7.3	7.3	305	7.0393
JMP.US	JMP Group LLC	20210408	6.62	6.62	6.25	6.38	19302	6.1745	down	down	correct
JNJ.US	Johnson & Johnson	20210408	164	164.1116	162.85	162.97	5039397	159.9551	down	down	correct
JNPR.US	Juniper Networks Inc	20210408	25.45	25.615	25.2	25.6	2759434	25.0763	up	up	correct
JOE.US	The St. Joe Company	20210408	42.35	43.61	42.07	43.52	306346	43.3014	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210408	9.49	9.49	9.36	9.44	61869	8.7572	down	down	correct
JP.US	Jupai Holdings Limited	20210408	2.22	2.27	2.18	2.26	24200	2.26	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210408	9.51	9.52	9.46	9.51	263263	9.0572
JPI.US	Nuveen Preferred and Income Term Fund	20210408	25.2	25.2447	25.15	25.18	27319	24.04	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20210408	9.7	9.7	9.64	9.68	378672	9.2419	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210408	24.3	24.43	24.3	24.4	23562	23.3737	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210408	6.59	6.61	6.58	6.59	691764	6.1683
JRI.US	Nuveen Real Asset Income and Growth Fund	20210408	15.17	15.22	15.14	15.18	59728	14.3639	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210408	9.6	9.62	9.56	9.58	203994	9.086	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210408	9.9	9.97	9.85	9.89	115846	9.415	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210408	14.17	14.25	14.17	14.24	48590	13.5085	up	up	correct
JT.US	Jianpu Technology Inc	20210408	2.57	2.77	2.43	2.74	171300	2.74	up	up	correct
JTA.US	Nuveen Tax	20210408	10.77	10.85	10.77	10.85	69087	10.5016	up	up	correct
JTD.US	Nuveen Tax	20210408	15.11	15.24	15.11	15.21	40089	14.6776	up	up	correct
JW.US	B	20210408	55.54	55.54	55.54	55.54	0	55.54
JWN.US	Nordstrom Inc	20210408	36.18	37.28	35.52	36.98	2359451	36.98	up	up	correct
JWSM.US	WS	20210408	9.95	10.1	9.95	10.01	81161	10.01	up	up	correct
K.US	Kellogg Company	20210408	63.6	63.87	63.31	63.86	2162113	62.1441	up	up	correct
KAI.US	Kadant Inc	20210408	185.85	185.85	182.0845	184.87	89314	184.1343	down	down	correct
KAMN.US	Kaman Corporation	20210408	52.63	53.41	52.01	53.13	109561	52.3735	up	up	correct
KAR.US	KAR Auction Services Inc	20210408	15.15	15.36	15.03	15.24	1420197	15.24	up	up	correct
KB.US	KB Financial Group Inc	20210408	47.32	47.32	46.83	47.05	173666	47.05	down	up	incorrect
KBH.US	KB Home	20210408	48.72	48.85	47.4	47.43	1079123	46.9524	down	down	correct
KBR.US	KBR Inc	20210408	38.17	38.205	37.44	38.08	813020	37.7785	down	down	correct
KEN.US	Kenon Holdings Ltd	20210408	32	32	31.38	31.84	2636	28.6745	down	down	correct
KEP.US	Korea Electric Power Corporation	20210408	10.67	10.68	10.58	10.64	151253	10.64	down	down	correct
KEX.US	Kirby Corporation	20210408	61.36	61.8	60.5296	61.44	293244	61.44	up	up	correct
KEY.US	PK	20210408	28.21	28.21	27.98	28.06	18189	26.9834	down	down	correct
KEYS.US	Keysight Technologies Inc	20210408	145.56	146	143.8865	144.65	1035915	144.65	down	down	correct
KF.US	The Korea Fund Inc	20210408	44.9	44.9	44.6	44.76	8319	35.1656	down	down	correct
KFS.US	Kingsway Financial Services Inc	20210408	4.56	4.57	4.3	4.46	16800	4.46	down	down	correct
KFY.US	Korn Ferry	20210408	62.56	64.61	62.35	64.35	331272	64.0313	up	up	correct
KGC.US	Kinross Gold Corporation	20210408	7.31	7.49	7.31	7.46	16481137	7.3585	up	up	correct
KIM.US	PM	20210408	26.63	26.77	26.58	26.71	33707	25.7308	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20210408	15.95	15.95	15.86	15.91	90629	15.1173	down	down	correct
KKR.US	PC	20210408	69.5	70.36	69.5	70.3	5772	69.5989	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20210408	35.54	35.805	35.168	35.53	1622912	35.0454	down	down	correct
KLR.US	Kaleyra Inc	20210408	14.71	15.19	14.5	14.9	237000	14.9	up	up	correct
KMB.US	Kimberly	20210408	136.99	137.62	136.32	137.55	1527383	134.1257	up	up	correct
KMI.US	Kinder Morgan Inc	20210408	16.75	16.83	16.625	16.83	11098430	16.0656	up	down	incorrect
KMPR.US	Kemper Corporation	20210408	80.57	81.46	80.33	80.58	214939	79.4841	up	down	incorrect
KMT.US	Kennametal Inc	20210408	40.96	41.28	40.11	41.24	413156	40.6062	up	up	correct
KMX.US	CarMax Inc	20210408	126.08	128.24	124.69	128.15	1015705	128.15	up	up	correct
KN.US	Knowles Corporation	20210408	21.31	21.35	21.09	21.2	406508	21.2	down	up	incorrect
KNL.US	Knoll Inc	20210408	16.32	16.71	16.13	16.7	338752	16.6628	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20210408	18.22	18.22	18.05	18.15	98604	16.76	down	down	correct
KNX.US	Knight	20210408	49.56	49.565	48.82	49.47	1529637	49.1857	down	down	correct
KO.US	The Coca	20210408	53.17	53.38	52.97	53.12	9695561	51.9251	down	down	correct
KODK.US	Eastman Kodak Company	20210408	8.08	8.09	7.85	7.94	2133200	7.94	down	down	correct
KOF.US	Coca	20210408	47.28	48.27	47.04	47.89	154074	45.5873	up	up	correct
KOP.US	Koppers Holdings Inc	20210408	33.87	33.87	32.9326	33.48	101140	33.48	down	down	correct
KOS.US	Kosmos Energy Ltd	20210408	3.02	3.03	2.92	2.99	3964000	2.99	down	down	correct
KR.US	The Kroger Co	20210408	37.19	37.375	36.95	37.23	9538840	36.6838	up	up	correct
KRA.US	Kraton Corporation	20210408	35.81	36.18	34.59	35.29	156075	35.29	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20210408	66.49	67.21	66.3	66.8	614932	65.3121	up	up	correct
KRG.US	Kite Realty Group Trust	20210408	19.61	19.77	19.45	19.52	397156	19.1902	down	down	correct
KRO.US	Kronos Worldwide Inc	20210408	15.82	15.865	15.66	15.8	408195	15.217	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20210408	10.33	10.36	9.99	10.14	112807	9.4019	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20210408	11.81	11.8964	11.81	11.876	13217	11.4947	up	up	correct
KSS.US	Kohl's Corporation	20210408	60.85	61.49	59.09	61.3	2665865	60.4435	up	up	correct
KSU.US	P	20210408	37.5	37.5383	37.5	37.5383	174	37.0306	up	up	correct
KT.US	KT Corporation	20210408	12.45	12.45	12.36	12.4	968275	12.4	down	down	correct
KTB.US	Kontoor Brands Inc	20210408	53.05	55.07	52.5016	54.7	420099	53.486	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20210408	11.8	11.8	11.71	11.75	41837	11.3897	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210408	33.563	33.563	33.563	33.563	215	31.5638
KTN.US	Credit	20210408	32.34	32.48	32.34	32.4794	1000	30.4798	up	up	correct
KUKE.US	Kuke Music Holding Limited	20210408	6.97	7.1	6.72	7.09	30500	7.09	up	up	correct
KW.US	Kennedy	20210408	20.56	20.78	20.43	20.69	287626	20.0495	up	up	correct
KWR.US	Quaker Chemical Corporation	20210408	238.53	242.2	236.99	239.98	222312	238.7564	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210408	7.15	7.23	7.09	7.22	498986	6.9249	up	up	correct
L.US	Loews Corporation	20210408	52.68	53.09	52.625	53.01	633456	52.8355	up	down	incorrect
LAC.US	Lithium Americas Corp	20210408	14.87	15.21	14.69	15.07	2174100	15.07	up	up	correct
LAD.US	Lithia Motors Inc	20210408	391.58	396.2997	383.5001	393.82	204576	392.6694	up	up	correct
LADR.US	Ladder Capital Corp	20210408	11.46	11.55	11.325	11.54	1022712	10.9645	up	up	correct
LAIX.US	LAIX Inc	20210408	2.51	2.54	2.36	2.41	400300	2.41	down	down	correct
LAZ.US	Lazard Ltd	20210408	46.08	46.56	45.45	46.56	509500	45.2018	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20210408	11.27	11.27	10.88	11.16	597000	11.16	down	down	correct
LC.US	LendingClub Corporation	20210408	15.89	16.3	15.32	16.08	2393855	16.08	up	up	correct
LCI.US	Lannett Company Inc	20210408	5.39	5.39	4.97	5.03	732600	5.03	down	down	correct
LCII.US	LCI Industries	20210408	136.36	137.1	133.63	137.01	91833	134.5308	up	up	correct
LDI.US	loanDepot Inc	20210408	20.76	21.49	20.28	21.1	317115	19.7733	up	up	correct
LDOS.US	Leidos Holdings Inc	20210408	98.97	100.79	98.73	100.34	646402	99.2541	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210408	26.45	26.7	26.43	26.63	71221	25.003	up	up	correct
LEA.US	Lear Corporation	20210408	179.06	180	175.405	178.92	420747	177.4017	down	down	correct
LEAF.US	Leaf Group Ltd	20210408	8.95	9.22	8.95	9.11	1071965	9.11	up	up	correct
LEAP.US	WS	20210408	11.63	12.0566	11.46	11.85	17840	11.85	up	up	correct
LEG.US	Leggett & Platt Incorporated	20210408	46.45	46.87	45.41	46.5	715135	45.2641	up	up	correct
LEJU.US	Leju Holdings Limited	20210408	2.49	2.6	2.401	2.49	36300	2.49
LEN.US	Lennar Corporation	20210408	103.85	104.48	102.02	102.28	1692782	101.5082	down	up	incorrect
LENB.US	Lennar Corporation	20210408	83.47	83.67	82.37	82.63	61750	82.1294	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20210408	8.7	8.74	8.67	8.73	92126	8.4347	up	up	correct
LEVI.US	Levi Strauss & Co	20210408	24.6	25.24	24.02	25.02	4188041	24.8207	up	up	correct
LFC.US	China Life Insurance Company Limited	20210408	10.34	10.38	10.23	10.29	703784	9.7765	down	up	incorrect
LFG.US	Archaea Energy Inc	20210408	14.16	15.91	13.15	15.32	119941290	15.32	up	up	correct
LGC.US	U	20210408	2.48	2.48	2.48	2.48	0	2.48
LGF.US	B	20210408	13.86	13.949	13.37	13.74	344434	13.74	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20210408	16.29	16.33	15.62	16.05	885461	16.05	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20210408	19.52	19.67	19.45	19.62	38552	18.2135	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20210408	251.66	255	250.145	252.02	434173	252.02	up	up	correct
LHX.US	L3Harris Technologies Inc	20210408	206.59	208.74	206.22	207.49	1040040	204.6698	up	up	correct
LII.US	Lennox International Inc	20210408	325.67	327.94	321.43	325.63	227997	322.8425	down	down	correct
LIN.US	Linde plc	20210408	283.07	284.14	281.92	282.2	2003881	279.3273	down	down	correct
LINX.US	Linx S.A	20210408	6.68	6.83	6.68	6.76	78500	6.6608	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20210408	3.11	3.19	2.93	3	298800	3	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20210408	25.76	26.59	25.44	26.58	242381	26.58	up	up	correct
LLY.US	Eli Lilly and Company	20210408	182.95	183.97	182.47	182.61	2393198	180.6394	down	down	correct
LMND.US	Lemonade Inc	20210408	91.6	96.52	91.1	95	1835800	95	up	up	correct
LMT.US	Lockheed Martin Corporation	20210408	379.6	387.42	378.31	386.02	1863516	377.552	up	up	correct
LNC.US	Lincoln National Corporation	20210408	63.01	63.32	61.9	62.97	1142933	61.7443	down	down	correct
LND.US	BrasilAgro	20210408	4.39	4.4262	4.31	4.38	7601	4.0333	down	down	correct
LNFA.US	WS	20210408	9.978	9.978	9.978	9.978	1230	9.978
LNN.US	Lindsay Corporation	20210408	163.54	163.54	160.72	163.19	64513	162.2067	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210408	6.65	6.69	6.33	6.36	262700	6.36	down	down	correct
LOW.US	Lowe's Companies Inc	20210408	194.27	195.11	193.285	194.21	2684463	192.14	down	down	correct
LPG.US	Dorian LPG Ltd	20210408	13.15	13.15	12.87	12.94	244004	11.9522	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20210408	36	36	34.22	35.72	395100	35.72	down	down	correct
LPL.US	LG Display Co. Ltd	20210408	11.03	11.12	10.905	11.07	686712	11.07	up	up	correct
LPX.US	Louisiana	20210408	60.36	61.9	59.52	61.62	1483535	61.1112	up	up	correct
LRN.US	Stride Inc	20210408	32.8	34.64	32.79	34.44	1332086	34.44	up	down	incorrect
LSI.US	Life Storage Inc	20210408	88.89	89.83	88.72	88.74	384420	86.8012	down	down	correct
LSPD.US	Lightspeed POS Inc	20210408	69.09	72.39	68.99	72.26	708000	72.26	up	down	incorrect
LTC.US	LTC Properties Inc	20210408	43.56	43.89	43.37	43.63	292986	41.6252	up	up	correct
LTHM.US	Livent Corporation	20210408	16.95	17.39	16.79	17.18	1359200	17.18	up	up	correct
LU.US	Lufax Holding Ltd	20210408	14.43	14.78	14.28	14.36	2489948	14.36	down	down	correct
LUB.US	Luby's Inc	20210408	3.412	3.46	3.4	3.46	20587	2.1058	up	up	correct
LUMN.US	Lumen Technologies Inc	20210408	13.36	13.43	12.865	12.91	12325750	12.4221	down	down	correct
LUV.US	Southwest Airlines Co	20210408	63.12	63.49	62.03	63.46	5206916	63.46	up	up	correct
LVS.US	Las Vegas Sands Corp	20210408	62.26	62.76	61.76	62.6	2298050	62.6	up	up	correct
LW.US	Lamb Weston Holdings Inc	20210408	75.85	78.21	75.29	77.62	2490442	76.7964	up	up	correct
LXFR.US	Luxfer Holdings PLC	20210408	20.72	20.72	20.26	20.57	95722	20.2073	down	down	correct
LXP.US	PC	20210408	59.2664	59.37	59.2664	59.37	605	57.037	up	up	correct
LXU.US	LSB Industries Inc	20210408	5.01	5.4	5	5.36	133730	4.1231	up	up	correct
LYB.US	LyondellBasell Industries N.V	20210408	103.3	103.5	100.5	103	1353872	100.8733	down	down	correct
LYG.US	Lloyds Banking Group plc	20210408	2.37	2.37	2.34	2.35	3672682	2.2841	down	down	correct
LYV.US	Live Nation Entertainment Inc	20210408	86.66	87.11	85.78	87	1288233	87	up	up	correct
LZB.US	La	20210408	42.57	42.85	42.13	42.78	192524	42.2352	up	up	correct
M.US	Macy's Inc	20210408	15.81	16.18	15.42	16.17	11669921	15.9585	up	up	correct
MA.US	Mastercard Incorporated	20210408	373	379.31	372.75	377.74	3528391	376.8194	up	up	correct
MAA.US	PI	20210408	64.875	64.875	64.875	64.875	448	61.7397
MAC.US	The Macerich Company	20210408	12.39	12.51	12	12.36	3972829	12.0227	down	down	correct
MAIN.US	Main Street Capital Corporation	20210408	41.45	41.4632	40.95	41.3	283185	39.6426	down	down	correct
MAN.US	ManpowerGroup Inc	20210408	103.09	104.15	102.71	103.96	224702	101.5074	up	up	correct
MANU.US	Manchester United plc	20210408	16.76	17.0099	16.43	16.5	321116	16.3049	down	down	correct
MAS.US	Masco Corporation	20210408	61.06	61.6	61	61.52	2103942	60.8328	up	up	correct
MATX.US	Matson Inc	20210408	71.31	72.48	70.1	72.13	457281	71.3342	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210408	11.95	11.98	11.95	11.97	43750	11.5773	up	up	correct
MAX.US	MediaAlpha Inc	20210408	35.9	36.51	35.335	36.42	138100	36.42	up	up	correct
MAXR.US	Maxar Technologies Inc	20210408	38.09	39.28	37.01	39.22	984914	39.1823	up	up	correct
MBI.US	MBIA Inc	20210408	9.87	10.07	9.75	9.96	490200	9.96	up	up	correct
MBSC.US	UN	20210408	16.1	16.8	15.85	16.48	142500	16.48	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210408	8.2	8.26	8.18	8.19	3214697	7.3356	down	down	correct
MC.US	Moelis & Company	20210408	56.59	56.6434	54.69	54.96	406044	49.8034	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210408	14.85	14.9	14.84	14.9	92462	14.4349	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20210408	52.75	53.73	52.06	53.73	38400	53.73	up	down	incorrect
MCD.US	McDonald's Corporation	20210408	232.61	232.8	229.2	230.25	2772285	226.4812	down	down	correct
MCI.US	Barings Corporate Investors	20210408	14.49	14.5	14.2	14.5	23635	13.625	up	up	correct
MCK.US	McKesson Corporation	20210408	193.12	193.415	189.44	189.47	811720	188.2217	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210408	7.8	7.85	7.8	7.82	91628	7.3219	up	up	correct
MCO.US	Moody's Corporation	20210408	310.67	314.47	309.835	313.1	793052	311.4831	up	up	correct
MCR.US	MFS Charter Income Trust	20210408	8.51	8.54	8.49	8.51	92496	8.0174
MCS.US	The Marcus Corporation	20210408	21.21	21.67	20.65	21.67	258816	21.67	up	up	correct
MCY.US	Mercury General Corporation	20210408	62.8	63.61	62.52	63.53	264007	61.4366	up	up	correct
MD.US	MEDNAX Inc	20210408	24.91	25.775	24.7	25.63	1126395	25.63	up	up	correct
MDC.US	M.D.C. Holdings Inc	20210408	60.22	60.4	58.92	59.49	476280	58.0701	down	down	correct
MDH.US	WS	20210408	9.73	9.73	9.72	9.73	701	9.73
MDLA.US	Medallia Inc	20210408	29.46	29.81	28.86	29.49	1649700	29.49	up	down	incorrect
MDLQ.US	Medley LLC	20210408	3.71	3.9	3.5	3.85	95300	3.85	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20210408	3.7	3.9	3.45	3.77	64100	3.77	up	up	correct
MDP.US	Meredith Corporation	20210408	30.24	30.415	29.67	30.21	283938	30.21	down	down	correct
MDT.US	Medtronic plc	20210408	121.29	121.555	120.59	120.65	3393795	118.7015	down	down	correct
MDU.US	MDU Resources Group Inc	20210408	31.28	31.66	31.12	31.55	1416020	30.9036	up	up	correct
MEC.US	Mayville Engineering Company Inc	20210408	14.89	14.96	14.15	14.96	49887	14.96	up	up	correct
MED.US	Medifast Inc	20210408	219.03	221.63	217	220.73	56333	216.6586	up	up	correct
MEG.US	Montrose Environmental Group Inc	20210408	55.89	56.2	52.92	53.69	246873	53.69	down	down	correct
MEI.US	Methode Electronics Inc	20210408	44.09	44.59	43.03	44.52	210818	44.1327	up	up	correct
MER.US	PK	20210408	26.68	26.75	26.64	26.73	15474	26.73	up	up	correct
MET.US	PF	20210408	26.74	26.82	26.65	26.8	44548	25.9038	up	up	correct
MFA.US	PC	20210408	23.66	23.66	23.01	23.39	21534	22.2079	down	down	correct
MFC.US	Manulife Financial Corporation	20210408	21.64	21.67	21.39	21.55	2809538	20.7962	down	down	correct
MFG.US	Mizuho Financial Group Inc	20210408	2.89	2.905	2.87	2.9	488280	2.9	up	up	correct
MFGP.US	Micro Focus International plc	20210408	7.7	7.71	7.59	7.7	340216	7.5792
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210408	14.56	14.56	14.32	14.41	54091	13.988	down	down	correct
MFM.US	MFS Municipal Income Trust	20210408	6.91	6.91	6.87	6.9	56711	6.6858	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20210408	35.6	36.2	34.2	36.2	4032	36.2	up	up	correct
MFV.US	MFS Special Value Trust	20210408	6.41	6.41	6.32	6.32	9026	5.9422	down	down	correct
MG.US	Mistras Group Inc	20210408	11.52	11.52	10.86	11.08	107101	11.08	down	down	correct
MGA.US	Magna International Inc	20210408	88.6	89.71	87.7411	89.71	762740	88.406	up	up	correct
MGF.US	MFS Government Markets Income Trust	20210408	4.39	4.3999	4.38	4.39	168917	4.3065
MGM.US	MGM Resorts International	20210408	41.12	42.24	40.51	42.14	8190987	42.1327	up	up	correct
MGP.US	MGM Growth Properties LLC	20210408	34.82	35.07	34.69	34.96	1274815	33.5641	up	up	correct
MGR.US	Affiliated Managers Group Inc	20210408	27.91	28	27.8324	27.97	12465	26.8692	up	up	correct
MGRB.US	MGRB	20210408	26.15	26.22	25.93	25.95	13000	25.3643	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210408	22.65	22.77	22.4603	22.77	30677	21.8632	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20210408	11.83	11.96	11.465	11.72	1943066	11.655	down	up	incorrect
MH.US	PD	20210408	13.49	13.79	13.41	13.74	5615	13.74	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20210408	16.36	16.42	16.31	16.39	66100	15.8597	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210408	7.81	7.81	7.75	7.8	46018	7.6164	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20210408	12.57	12.6	12.5688	12.58	26353	12.2031	up	down	incorrect
MHK.US	Mohawk Industries Inc	20210408	196.82	198.645	194.13	198.45	476216	198.45	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210408	21.75	21.75	21.6	21.71	5100	21.71	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210408	14.22	14.25	14.19	14.25	31752	13.779	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20210408	23.4	23.5886	23.2937	23.46	8375	22.0572	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20210408	31.88	32.04	31.53	31.95	685400	2.6007	up	up	correct
MIN.US	MFS Intermediate Income Trust	20210408	3.68	3.69	3.66	3.67	344868	3.4387	down	down	correct
MIR.US	Mirion Technologies Inc	20210408	10.7499	10.933	10.7	10.85	1213215	10.85	up	up	correct
MIT.US	Mason Industrial Technology Inc	20210408	9.7	9.74	9.69	9.69	1500	9.69	down	down	correct
MITT.US	PC	20210408	22.73	23.27	22.73	23.25	8454	21.8763	up	up	correct
MIXT.US	MiX Telematics Limited	20210408	14.1	14.27	14.08	14.25	24526	14.0402	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210408	15.2	15.22	15.14	15.18	24975	14.6905	down	down	correct
MKC.US	V	20210408	88.6	89.39	88.6	89.24	2900	87.8363	up	down	incorrect
MKL.US	Markel Corporation	20210408	1166.96	1178.21	1161.31	1169.34	29305	1169.34	up	up	correct
ML.US	MoneyLion Inc	20210408	10.08	10.15	10.01	10.09	1369928	10.09	up	up	correct
MLI.US	Mueller Industries Inc	20210408	42.96	43.19	42.48	43.12	187811	42.7721	up	up	correct
MLM.US	Martin Marietta Materials Inc	20210408	336.24	342.25	331.77	341.68	357648	340.1144	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20210408	11.45	11.71	11.4	11.46	7900	11.46	up	up	correct
MLR.US	Miller Industries Inc	20210408	45.37	45.93	45.03	45.76	25882	45.0992	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20210408	124.29	125.2	124.21	124.83	1316102	123.9462	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210408	22.45	22.48	22.18	22.31	22719	21.5495	down	down	correct
MMI.US	Marcus & Millichap Inc	20210408	34.93	35.05	34.61	34.72	219501	34.72	down	down	correct
MMM.US	3M Company	20210408	194.42	196.665	194.03	195.72	2391893	191.2618	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20210408	45.35	45.46	44.91	45.25	1013919	42.442	down	down	correct
MMS.US	Maximus Inc	20210408	91.53	93.22	90.83	93.18	277029	92.259	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20210408	6.48	6.53	6.48	6.52	91162	6.2055	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20210408	13.14	13.23	13.1201	13.22	94946	12.8559	up	down	incorrect
MN.US	Manning & Napier Inc	20210408	6.48	6.48	6.3901	6.42	8810	6.345	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20210408	15.45	15.47	15.37	15.44	8071	14.9042	down	up	incorrect
MNR.US	PC	20210408	25.5	25.56	25.5	25.54	42226	24.4051	up	up	correct
MNRL.US	Brigham Minerals Inc	20210408	15.53	15.53	14.81	15.18	270000	14.3441	down	down	correct
MNSO.US	MINISO Group Holding Limited	20210408	25.51	25.74	24.81	24.89	672400	24.5987	down	down	correct
MO.US	Altria Group Inc	20210408	51.22	51.63	50.94	51.48	6511212	48.7451	up	up	correct
MOD.US	Modine Manufacturing Company	20210408	14.76	15.06	14.55	15.04	249968	15.04	up	down	incorrect
MODN.US	Model N Inc	20210408	38.21	38.86	37.71	37.98	135813	37.98	down	down	correct
MOG.US	A	20210408	83.92	85.79	82.84	85.79	67245	84.9927	up	down	incorrect
MOGU.US	MOGU Inc	20210408	1.86	1.95	1.86	1.9	38700	1.9	up	up	correct
MOH.US	Molina Healthcare Inc	20210408	232.05	233.31	229.69	230.67	224234	230.67	down	down	correct
MOS.US	The Mosaic Company	20210408	30.8	31.07	30.105	31.04	5461363	30.8381	up	up	correct
MOTV.US	WS	20210408	9.92	10	9.92	9.95	36157	9.95	up	down	incorrect
MOV.US	Movado Group Inc	20210408	28.17	28.99	27.3425	28.89	132452	28.3498	up	up	correct
MP.US	WS	20210408	34.65	36.2	34.6	35.97	2888741	35.97	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210408	14.84	15.17	14.8	15.03	34548	14.5679	up	up	correct
MPC.US	Marathon Petroleum Corporation	20210408	53.2	53.82	52.34	53.36	6030976	51.8728	up	up	correct
MPLN.US	WS	20210408	6.16	6.35	6.16	6.27	1700720	6.27	up	up	correct
MPLX.US	MPLX LP	20210408	26.18	26.68	26.01	26.68	1277595	24.3862	up	up	correct
MPV.US	Barings Participation Investors	20210408	12.88	13.066	12.54	12.75	33424	12.038	down	down	correct
MPW.US	Medical Properties Trust Inc	20210408	21.94	22.01	21.655	21.85	3168857	21.0028	down	down	correct
MPX.US	Marine Products Corporation	20210408	16.07	16.2	15.7125	16.14	17090	15.7595	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210408	13.99	14.005	13.92	14	35486	13.5392	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20210408	15.95	16.03	15.95	16	89756	15.5202	up	up	correct
MRC.US	MRC Global Inc	20210408	9.21	9.32	8.97	9.26	348194	9.26	up	up	correct
MRK.US	Merck & Co. Inc	20210408	76.0222	76.3419	75.2228	75.4326	11457980	70.0657	down	down	correct
MRO.US	Marathon Oil Corporation	20210408	10.82	10.91	10.625	10.9	16430320	10.7791	up	up	correct
MS.US	PL	20210408	26.64	26.66	26.46	26.56	70026	25.97	down	down	correct
MSA.US	MSA Safety Incorporated	20210408	153.07	153.07	150.53	152.01	113078	150.7614	down	down	correct
MSB.US	Mesabi Trust	20210408	31.25	31.61	30.72	31.12	26740	28.7748	down	down	correct
MSC.US	Studio City International Holdings Limited	20210408	13.27	13.66	13.27	13.3	1800	13.3	up	up	correct
MSCI.US	MSCI Inc	20210408	442.84	450.99	439.99	445.29	308576	443.0885	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210408	8.99	9.025	8.99	9	15709	8.6693	up	up	correct
MSGE.US	W	20210408	90.54	90.54	87.15	89.53	382294	89.53	down	down	correct
MSGS.US	W	20210408	186.61	186.61	182.8	185.24	121980	185.24	down	down	correct
MSI.US	Motorola Solutions Inc	20210408	190.23	190.79	188.47	190.46	598507	188.6977	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20210408	91.05	91.4306	87.9	90	973452	87.7447	down	down	correct
MSP.US	Datto Holding Corp	20210408	23.68	23.81	23.2301	23.73	264472	23.73	up	up	correct
MT.US	ArcelorMittal	20210408	29.04	29.38	28.72	29.34	3785904	29.0683	up	down	incorrect
MTB.US	M&T Bank Corporation	20210408	152.76	153.99	150.85	152.86	1174160	149.4356	up	up	correct
MTCN.US	Arcelormittal	20210408	68.6	68.97	67.64	68.93	95700	68.93	up	up	correct
MTD.US	Mettler	20210408	1209.05	1211.48	1200.72	1206.4	75606	1206.4	down	down	correct
MTDR.US	Matador Resources Company	20210408	24.2	24.46	23.45	24.32	1105702	24.2511	up	down	incorrect
MTG.US	MGIC Investment Corporation	20210408	13.93	14.19	13.85	14.13	1951210	13.9209	up	up	correct
MTH.US	Meritage Homes Corporation	20210408	93.74	93.9	91.41	92.41	370323	92.41	down	down	correct
MTL.US	P	20210408	0.4621	0.4796	0.4621	0.4715	201066	0.4715	up	up	correct
MTN.US	Vail Resorts Inc	20210408	302.5	306.54	300.28	305.18	342048	303.6042	up	up	correct
MTOR.US	Meritor Inc	20210408	28.81	28.9869	28.21	28.45	407859	28.45	down	down	correct
MTR.US	Mesa Royalty Trust	20210408	4.9	5.0735	4.9	4.9	2523	4.5565
MTRN.US	Materion Corporation	20210408	66.61	66.83	65.59	66.64	59359	66.3376	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20210408	21.16	21.2	21.16	21.18	17300	21.18	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20210408	20.72	20.74	19.75	20.66	455168	20.66	down	down	correct
MTX.US	Minerals Technologies Inc	20210408	76.5	76.57	75	75.48	120706	75.3365	down	down	correct
MTZ.US	MasTec Inc	20210408	97.76	98.5	95.68	98.12	821558	98.12	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20210408	15.23	15.31	15.08	15.13	52524	14.5688	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210408	15.1	15.15	15.07	15.1	129953	14.6332
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210408	13.4	13.48	13.36	13.4	60002	12.9626
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210408	5.33	5.36	5.2867	5.35	1317044	5.35	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210408	15.24	15.26	15.19	15.21	27068	14.7413	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210408	14.98	15.12	14.9743	15.07	73666	14.5327	up	down	incorrect
MUR.US	Murphy Oil Corporation	20210408	16.81	16.89	16.27	16.65	2529023	16.3777	down	down	correct
MUSA.US	Murphy USA Inc	20210408	144.97	145.54	141.69	143.52	261957	142.7856	down	down	correct
MUX.US	McEwen Mining Inc	20210408	1.09	1.14	1.08	1.13	4728300	1.13	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20210408	9.44	9.46	9.38	9.42	62020	9.1283	down	down	correct
MVO.US	MV Oil Trust	20210408	5.1	5.26	5.05	5.26	266532	4.6863	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20210408	15.48	15.48	15.35	15.41	12825	14.8993	down	down	correct
MWA.US	Mueller Water Products Inc	20210408	14.07	14.18	13.99	14.17	728840	14.0208	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20210408	26.4	26.54	26.3	26.35	585136	26.35	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20210408	10.61	10.74	10.61	10.74	2200	10.74	up	up	correct
MXF.US	The Mexico Fund Inc	20210408	14.58	14.64	14.46	14.61	27029	14.266	up	down	incorrect
MXL.US	MaxLinear Inc	20210408	35.28	35.81	34.745	35.81	520067	35.81	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20210408	14.74	14.87	14.74	14.87	29667	14.3785	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20210408	14.68	14.68	14.63	14.65	33911	14.1705	down	down	correct
MYE.US	Myers Industries Inc	20210408	20.26	20.26	19.84	20.21	77277	19.8166	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210408	14.37	14.37	14.3161	14.34	385617	13.8956	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210408	14.83	14.96	14.81	14.9	59601	14.3752	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210408	13.59	13.81	13.57	13.59	31623	13.151
MYOV.US	Myovant Sciences Ltd	20210408	18.62	18.845	18.18	18.36	584000	18.36	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20210408	26.9	27.19	26.5	26.8	162739	26.8	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210408	15.07	15.0967	15.01	15.07	173910	14.6043
NAD.US	Nuveen Quality Municipal Income Fund	20210408	15.26	15.26	15.19	15.21	238648	14.7613	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20210408	14.45	14.48	14.43	14.47	43792	14.0286	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20210408	17.84	18.1	17.5	18.08	497713	18.08	up	up	correct
NAT.US	Nordic American Tankers Limited	20210408	3.45	3.465	3.37	3.39	2408458	3.3378	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210408	15.2201	15.42	15.2201	15.42	11782	14.9883	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20210408	22.5	22.55	22.4139	22.485	41886	21.5734	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20210408	39.9	40.12	39.32	40.05	186552	39.4024	up	up	correct
NBR.US	Nabors Industries Ltd	20210408	93.28	94.44	90.3	93.6	156126	93.6	up	up	correct
NC.US	NACCO Industries Inc	20210408	24.685	24.685	23.3452	23.92	17243	23.3962	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20210408	10.33	10.34	10.31	10.32	54442	10.0987	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210408	31.3	31.3	29.375	30.62	30056330	30.62	down	down	correct
NCR.US	NCR Corporation	20210408	39.77	39.798	38.71	39.28	1757071	39.28	down	down	correct
NCV.US	PA	20210408	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20210408	26.08	26.08	26.08	26.08	400	26.08
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210408	16.15	16.246	16.01	16.24	32000	15.5707	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20210408	17.4	17.5299	17.345	17.43	8617	16.9098	up	up	correct
NEA.US	Nuveen AMT	20210408	14.95	14.98	14.911	14.94	404870	14.4389	down	down	correct
NEE.US	PP	20210408	50.58	51.25	50.58	50.8	112956	50.8	up	up	correct
NEM.US	Newmont Corporation	20210408	62.33	62.85	61.71	61.8	6986056	60.1688	down	down	correct
NEP.US	NextEra Energy Partners LP	20210408	72.91	74.3	72.59	74	269635	72.1702	up	up	correct
NET.US	Cloudflare Inc	20210408	71.23	73.36	70.66	72.36	5341200	72.36	up	down	incorrect
NETI.US	Eneti Inc	20210408	21.5	21.74	20.54	20.67	87698	20.5763	down	down	correct
NEU.US	NewMarket Corporation	20210408	383.13	385.43	381.87	383.13	34321	376.1555
NEV.US	Nuveen Enhanced Municipal Value Fund	20210408	16.88	17.12	16.87	16.92	25358	16.3524	up	up	correct
NEW.US	Puxin Limited	20210408	3.95	3.99	3.81	3.93	280800	3.93	down	down	correct
NEWR.US	New Relic Inc	20210408	64.04	64.82	63.74	64.62	339798	64.62	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20210408	3.77	3.78	3.6	3.72	1049300	3.72	down	down	correct
NEXA.US	Nexa Resources S.A	20210408	10.6	10.6	10.34	10.46	97000	10.46	down	down	correct
NFG.US	National Fuel Gas Company	20210408	50.5	50.78	49.58	50.15	346370	48.9565	down	up	incorrect
NFH.US	WS	20210408	11.24	11.3	11.2	11.21	669903	11.21	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210408	14.25	14.33	14.25	14.32	222946	13.705	up	up	correct
NGAB.US	WS	20210408	9.81	10.03	9.81	9.97	304968	9.97	up	up	correct
NGG.US	National Grid plc	20210408	62.12	62.29	61.8	61.82	597361	58.7033	down	down	correct
NGL.US	PC	20210408	2.17	2.19	2.1	2.19	862733	2.19	up	up	correct
NGS.US	Natural Gas Services Group Inc	20210408	9	9.11	8.96	8.96	13300	8.96	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210408	17.09	17.218	16.63	16.95	54608	16.7477	down	down	correct
NGVT.US	Ingevity Corporation	20210408	71.52	71.81	70.17	70.96	244800	70.96	down	down	correct
NHF.US	PA	20210408	21.35	21.58	21.3103	21.58	13825	20.9241	up	down	incorrect
NHI.US	National Health Investors Inc	20210408	74.23	75.01	73.845	74.61	280990	71.2895	up	up	correct
NI.US	PB	20210408	28.54	28.56	28.21	28.22	41562	27.008	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210408	14.3	14.33	14.3	14.32	53010	13.925	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20210408	28.78	28.85	28.61	28.85	59853	26.2123	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20210408	10.72	10.74	10.67	10.67	19275	10.4661	down	down	correct
NINE.US	Nine Energy Service Inc	20210408	2.22	2.39	2.22	2.34	54000	2.34	up	up	correct
NIO.US	NIO Inc	20210408	37.62	39.18	37.47	38.7	63692000	38.7	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210408	14.7	14.71	14.58	14.65	20788	14.2771	down	down	correct
NJR.US	New Jersey Resources Corporation	20210408	41.39	41.58	40.99	41.53	557499	40.4249	up	down	incorrect
NKE.US	NIKE Inc	20210408	137.28	137.31	133.405	133.68	8748392	132.952	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210408	13.39	13.47	13.17	13.17	41251	12.7876	down	down	correct
NKX.US	Nuveen California AMT	20210408	15.67	15.68	15.59	15.67	52588	15.1919
NL.US	NL Industries Inc	20210408	7.24	7.5179	7.08	7.19	45142	7.0021	down	down	correct
NLS.US	Nautilus Inc	20210408	16.5	17.24	16.27	17.23	1412956	17.23	up	up	correct
NLSN.US	Nielsen Holdings plc	20210408	25.08	25.555	24.93	25.54	2785046	25.3475	up	up	correct
NLY.US	PI	20210408	25.69	25.6999	25.55	25.62	23404	24.8034	down	down	correct
NM.US	PH	20210408	13.275	13.55	13.275	13.55	1530	13.55	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210408	14.31	14.403	14.25	14.31	216300	13.8003
NMG.US	Nouveau Monde Graphite Inc	20210408	13.1075	13.4668	12.94	13.0701	52407	13.0701	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20210408	11.52	11.53	11.52	11.53	15592	11.2676	up	up	correct
NMM.US	Navios Maritime Partners L.P	20210408	27.29	28.4482	26.27	27.71	643357	27.5611	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20210408	13.53	13.5436	13.4559	13.4559	774	13.4559	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20210408	13.275	13.55	13.275	13.55	1530	13.55	up	up	correct
NMR.US	Nomura Holdings Inc	20210408	5.33	5.34	5.3	5.3	837187	5.3	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210408	14.94	14.96	14.9	14.9	16900	14.4586	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210408	14.41	14.48	14.36	14.43	15938	14.0505	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210408	14.65	14.75	14.62	14.74	196726	14.1799	up	up	correct
NNI.US	Nelnet Inc	20210408	74.14	75.34	73.605	74.76	79449	74.1318	up	up	correct
NNN.US	National Retail Properties Inc	20210408	45.32	45.755	45.3	45.38	877367	43.8852	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20210408	9.81	9.92	9.78	9.8	38602	6.198	down	down	correct
NOA.US	North American Construction Group Ltd	20210408	11.38	11.49	11.12	11.43	22926	11.3513	up	down	incorrect
NOAH.US	Noah Holdings Limited	20210408	43.46	43.46	42.73	43.09	54169	43.09	down	down	correct
NOC.US	Northrop Grumman Corporation	20210408	332.97	337.35	332.97	336.12	969340	333.2628	up	up	correct
NOK.US	Nokia Corporation	20210408	4.08	4.1	4.02	4.06	20646770	4.06	down	down	correct
NOMD.US	Nomad Foods Limited	20210408	27.96	28.45	27.72	28.42	506375	28.42	up	up	correct
NOV.US	NOV Inc	20210408	13.45	13.495	13.14	13.39	2459528	13.3329	down	down	correct
NOVA.US	Sunnova Energy International Inc	20210408	36.08	37.03	34.82	35.82	1911700	35.82	down	down	correct
NOW.US	ServiceNow Inc	20210408	520	528.82	517.48	524.04	1260117	524.04	up	up	correct
NP.US	Neenah Inc	20210408	52.8	53.69	52.465	53.38	107458	51.9559	up	up	correct
NPK.US	National Presto Industries Inc	20210408	101.84	104.72	101.51	104.72	27500	104.72	up	up	correct
NPO.US	EnPro Industries Inc	20210408	85.68	86.19	84.2256	85.46	86788	84.7299	down	down	correct
NPTN.US	NeoPhotonics Corporation	20210408	12.09	12.13	11.56	11.93	547869	11.93	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210408	16.175	16.2733	16.07	16.2275	5033	15.8043	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210408	14.37	14.4895	14.35	14.42	39649	13.9432	up	up	correct
NR.US	Newpark Resources Inc	20210408	3.15	3.2	3.04	3.1	440500	3.1	down	down	correct
NREF.US	PA	20210408	26.2	26.95	26.19	26.4	4976	25.349	up	down	incorrect
NRG.US	NRG Energy Inc	20210408	38.21	39	37.85	38.35	3671075	37.411	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210408	10.54	10.54	10.2	10.46	119197	10.0388	down	down	correct
NRK.US	Nuveen New York AMT	20210408	13.66	13.74	13.65	13.73	54095	13.3126	up	up	correct
NRP.US	Natural Resource Partners L.P	20210408	16.47	16.75	16.11	16.11	19745	15.1649	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20210408	4.75	4.88	4.75	4.82	24891	4.5377	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210408	26.81	26.82	26.71	26.75	55100	25.7521	down	down	correct
NRZ.US	PC	20210408	22.97	23.1	22.895	23.1	43704	21.9426	up	up	correct
NS.US	PC	20210408	24.78	24.78	23.7	24.59	13018	22.9858	down	down	correct
NSA.US	PA	20210408	41.15	41.72	41	41.22	680874	40.4086	up	up	correct
NSC.US	Norfolk Southern Corporation	20210408	271.56	272.03	267.04	267.67	1331591	264.5976	down	down	correct
NSCO.US	WS	20210408	225.9	225.9	225.9	225.9	0	225.9
NSH.US	WS	20210408	148.5	152	140	148.5	100715	148.5
NSL.US	Nuveen Senior Income Fund	20210408	5.68	5.7	5.66	5.67	115708	5.3805	down	down	correct
NSP.US	Insperity Inc	20210408	84.64	85.88	84.18	85.75	130549	83.2062	up	up	correct
NSTB.US	WS	20210408	9.98	10.06	9.9	10.02	1219700	10.02	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210408	36.93	37.54	36.28	37.29	93752	35.997	up	up	correct
NTCO.US	Natura &Co Holding S.A	20210408	17.47	18.14	17.46	18.05	400800	18.05	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20210408	26.54	26.67	26.3	26.67	23763	25.5046	up	up	correct
NTP.US	Nam Tai Property Inc	20210408	12.3	12.31	11.89	12.18	51400	12.18	down	down	correct
NTR.US	Nutrien Ltd	20210408	55.61	55.67	54.37	54.68	1456262	53.5518	down	down	correct
NTST.US	NETSTREIT Corp	20210408	20.25	20.76	19.94	20.16	3721449	19.6504	down	down	correct
NTZ.US	Natuzzi S.p.A	20210408	13.67	15.79	12.7	14.2	163000	14.2	up	up	correct
NUE.US	Nucor Corporation	20210408	79.44	80.0195	77.71	79.6	2733560	78.6056	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210408	15.74	15.74	15.65	15.72	16621	15.2755	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20210408	51.64	52.3	51.3901	51.94	483164	50.8153	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210408	11.22	11.32	11.2	11.3	217227	11.0425	up	up	correct
NUVB.US	WS	20210408	10	10.24	9.89	9.98	1432214	9.98	down	down	correct
NUW.US	Nuveen AMT	20210408	16.59	16.64	16.57	16.61	18851	16.0863	up	up	correct
NVG.US	Nuveen AMT	20210408	17.07	17.08	16.99	17.05	205682	16.4421	down	down	correct
NVGS.US	Navigator Holdings Ltd	20210408	8.95	9.01	8.81	9.01	80027	9.01	up	up	correct
NVR.US	NVR Inc	20210408	4768.8501	4799.9902	4748.3198	4748.4902	11900	4748.4902	down	down	correct
NVRO.US	Nevro Corp	20210408	143.21	146.75	141.53	145.75	570991	145.75	up	up	correct
NVS.US	Novartis AG	20210408	86.73	87.37	86.68	86.99	2374030	86.99	up	up	correct
NVST.US	Envista Holdings Corporation	20210408	43.4	43.74	42.91	43.35	7635500	43.35	down	down	correct
NVT.US	nVent Electric plc	20210408	28.4	28.4	27.87	28.21	463528	27.7346	down	down	correct
NVTA.US	Invitae Corporation	20210408	37.97	39.27	37.76	38.27	2590147	38.27	up	up	correct
NWG.US	NatWest Group plc	20210408	5.45	5.45	5.4	5.4	1146953	5.3267	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20210408	54.2	54.49	53.9	54.22	171919	52.7004	up	up	correct
NX.US	Quanex Building Products Corporation	20210408	26.66	26.83	26.33	26.77	132516	26.4991	up	up	correct
NXC.US	Nuveen California Select Tax	20210408	16.01	16.2	16	16.17	6252	15.7752	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210408	14.51	14.6	14.5	14.58	73748	14.0883	up	up	correct
NXN.US	Nuveen New York Select Tax	20210408	14.21	14.27	14.11	14.2	3195	13.8887	down	down	correct
NXP.US	Nuveen Select Tax	20210408	17.82	18.05	17.82	18.01	10309	17.5888	up	up	correct
NXQ.US	Nuveen Select Tax	20210408	16.2	16.31	16.08	16.14	33181	15.7491	down	down	correct
NXR.US	Nuveen Select Tax	20210408	16.98	17.15	16.98	17.13	13162	16.6798	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20210408	46.84	47.02	46.61	46.72	68918	45.9613	down	down	correct
NXU.US	Novus Capital Corporation II	20210408	9.849	9.849	9.78	9.8	5400	9.8	down	down	correct
NYC.US	New York City REIT Inc	20210408	8.62	8.62	8.4	8.5996	21786	8.4347	down	down	correct
NYCB.US	PU	20210408	50.03	50.483	50.03	50.15	2175	50.15	up	up	correct
NYT.US	The New York Times Company	20210408	48.9	49.51	48.15	48.34	1210468	48.195	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210408	16.35	16.37	16.29	16.3	106696	15.7418	down	down	correct
O.US	Realty Income Corporation	20210408	65.54	65.8	65.32	65.41	1755960	63.6439	down	down	correct
OACB.US	WS	20210408	9.95	10.05	9.95	10.03	180009	10.03	up	up	correct
OAK.US	PB	20210408	27.07	27.07	26.86	26.99	9432	25.7886	down	up	incorrect
OC.US	Owens Corning	20210408	96.58	96.58	93.42	94.67	913417	94.1383	down	down	correct
OCA.US	Omnichannel Acquisition Corp	20210408	9.92	9.94	9.88	9.94	47000	9.94	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20210408	15.58	15.95	15.42	15.75	126500	15.75	up	up	correct
OCN.US	Ocwen Financial Corporation	20210408	27.84	28.15	26.5	28.04	35900	28.04	up	up	correct
ODC.US	Oil	20210408	35.13	35.135	34.535	34.79	10131	34.0154	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20210408	18.77	18.915	18.35	18.61	210761	18.61	down	down	correct
OFC.US	Corporate Office Properties Trust	20210408	27.07	27.33	26.83	27.17	468708	26.6352	up	down	incorrect
OFG.US	OFG Bancorp	20210408	22.9	23.43	22.39	23.39	181361	23.0937	up	up	correct
OGE.US	OGE Energy Corp	20210408	32.98	33.05	32.63	32.66	1159405	31.4862	down	down	correct
OGS.US	ONE Gas Inc	20210408	77.2	78.16	76.91	77.85	156863	76.0122	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20210408	39.15	39.24	38.54	38.62	1373865	36.4349	down	down	correct
OI.US	O	20210408	14.42	14.48	14.06	14.22	989204	14.22	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20210408	7.94	7.96	7.9001	7.94	54341	7.6694
OIBR.US	C	20210408	1.68	1.78	1.68	1.78	1080784	1.78	up	down	incorrect
OII.US	Oceaneering International Inc	20210408	11.38	11.579	11.03	11.09	848041	11.09	down	down	correct
OIS.US	Oil States International Inc	20210408	6.04	6.085	5.85	6.03	533916	6.03	down	down	correct
OKE.US	ONEOK Inc	20210408	50.8	50.8	49.71	50.46	3479293	47.9799	down	down	correct
OLN.US	Olin Corporation	20210408	39.1	39.15	38.13	38.8	1722812	38.3399	down	down	correct
OLO.US	Olo Inc	20210408	28.87	29.685	28.64	29.07	307000	29.07	up	down	incorrect
OLP.US	One Liberty Properties Inc	20210408	23.07	23.73	22.82	23.66	120707	22.6762	up	up	correct
OMC.US	Omnicom Group Inc	20210408	77.13	77.8	76.65	77.25	1684580	75.1418	up	up	correct
OMF.US	OneMain Holdings Inc	20210408	54.49	54.53	53.51	54.31	647800	49.2905	down	down	correct
OMI.US	Owens & Minor Inc	20210408	37.41	37.64	36.3725	37.59	671767	37.5831	up	up	correct
ONE.US	OneSmart International Education Group Limited	20210408	2.39	2.48	2.35	2.46	149700	2.46	up	up	correct
ONTF.US	ON24 Inc	20210408	45.41	47.56	45	47.1	128900	47.1	up	up	correct
ONTO.US	Onto Innovation Inc	20210408	72.11	72.28	70.94	71.51	276067	71.51	down	down	correct
OOMA.US	Ooma Inc	20210408	16.53	16.59	16.11	16.45	147700	16.45	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20210408	42.31	42.31	41.5401	41.87	49472	40.5941	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20210408	12	12.1	11.9203	12.04	705550	11.8567	up	up	correct
ORA.US	Ormat Technologies Inc	20210408	75.56	76.64	74.81	75.53	1032659	75.1447	down	down	correct
ORAN.US	Orange S.A	20210408	12.55	12.605	12.5	12.56	882331	11.5866	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20210408	6.01	6.04	5.99	6.03	1179936	5.375	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20210408	14.22	14.26	13.975	14.05	1855126	13.1685	down	down	correct
ORCL.US	Oracle Corporation	20210408	74.27	75.53	74.15	75.28	13507960	74.7433	up	up	correct
ORI.US	Old Republic International Corporation	20210408	23.2	23.35	23.015	23.34	2628819	21.3856	up	up	correct
ORN.US	Orion Group Holdings Inc	20210408	6	6.11	5.84	6.02	139350	6.02	up	up	correct
OSCR.US	Oscar Health Inc	20210408	23.61	24.43	23.55	24.3	686100	24.3	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20210408	2.4	2.57	2.34	2.51	1707181	2.51	up	up	correct
OSH.US	Oak Street Health Inc	20210408	60	63.404	60	63.14	1608700	63.14	up	up	correct
OSK.US	Oshkosh Corporation	20210408	118.7	119.79	117.06	119.4	728684	118.3876	up	down	incorrect
OTIS.US	W	20210408	69.49	69.645	68.92	69.41	1881696	69.41	down	up	incorrect
OUST.US	WS	20210408	9.95	10.21	8.95	9.84	4804169	9.84	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20210408	22.27	22.53	22.15	22.23	1438600	22.049	down	down	correct
OVV.US	Ovintiv Inc	20210408	24.16	24.6	23.66	24.54	2297629	24.248	up	up	correct
OWL.US	WT	20210408	1.53	1.53	1.44	1.45	16435	1.45	down	down	correct
OXM.US	Oxford Industries Inc	20210408	86.4	86.59	84.88	86.33	165254	85.2175	down	down	correct
OXY.US	Occidental Petroleum Corporation	20210408	24.92	24.95	24.24	24.73	14911138	24.7036	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210408	107.55	111.17	107.55	109.99	76795	106.374	up	up	correct
PACK.US	Ranpak Holdings Corp	20210408	20.03	20.35	19.32	19.49	531400	19.49	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20210408	80.43	81.19	78.87	81.11	161299	79.9427	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20210408	47.45	48.55	47.26	48.22	1386000	48.22	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20210408	14.95	14.98	14.87	14.91	40351	14.5175	down	down	correct
PAM.US	Pampa Energía S.A	20210408	14.78	14.93	14.47	14.61	97971	14.61	down	down	correct
PAR.US	PAR Technology Corporation	20210408	63	82	63	78.21	1555000	78.21	up	up	correct
PARR.US	Par Pacific Holdings Inc	20210408	15.26	15.48	14.95	15.28	352200	15.28	up	up	correct
PAYC.US	Paycom Software Inc	20210408	376.9	386.28	374.315	379.04	430412	379.04	up	up	correct
PB.US	Prosperity Bancshares Inc	20210408	74.47	75.21	73.705	74.78	283250	73.2192	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20210408	29.26	29.315	28.81	29.29	732657	27.921	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210408	25.82	25.86	25.778	25.85	1670	24.5832	up	down	incorrect
PBF.US	PBF Energy Inc	20210408	14.41	14.47	13.75	14.12	2480414	14.12	down	down	correct
PBFX.US	PBF Logistics LP	20210408	14.43	14.73	14.19	14.5	125662	13.5947	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20210408	43.53	44.73	43.14	43.95	256400	43.95	up	up	correct
PBI.US	Pitney Bowes Inc	20210408	8.4	8.4	8.165	8.37	1769104	8.2097	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20210408	8.41	8.45	8.25	8.37	30380471	6.7951	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20210408	8.49	8.565	8.33	8.45	5691854	7.6978	down	down	correct
PBT.US	Permian Basin Royalty Trust	20210408	3.9	3.93	3.88	3.9	53466	3.7743
PBY.US	Prospect Capital Corporation	20210408	25.75	25.78	25.75	25.75	2372	25.354
PCF.US	High Income Securities Fund	20210408	8.89	8.93	8.885	8.9	77567	8.2618	up	down	incorrect
PCG.US	PG&E Corporation	20210408	11.34	11.41	11.26	11.29	10219490	11.29	down	down	correct
PCGU.US	PG&E Corporation	20210408	111.23	111.69	110.91	110.91	3400	106.6141	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210408	22.92	23.07	22.77	23.02	718553	21.4494	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20210408	9.16	9.1683	9.11	9.12	53587	8.8478	down	down	correct
PCM.US	PCM Fund Inc	20210408	11.67	11.851	11.67	11.81	16734	11.1024	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20210408	17.76	17.88	17.75	17.84	71249	16.8851	up	down	incorrect
PCPC.US	WS	20210408	24.2159	24.2159	24.2159	24.2159	522	24.2159
PCQ.US	PIMCO California Municipal Income Fund	20210408	18.16	18.33	18.16	18.28	23459	17.7234	up	up	correct
PD.US	PagerDuty Inc	20210408	42.63	43.42	41.93	42.71	831200	42.71	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20210408	28.96	29.2	28.8201	29.2	267583	27.2073	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20210408	17.76	17.795	17.52	17.64	732192	17.0453	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20210408	20.49	20.5	20.35	20.42	257900	18.9594	down	up	incorrect
PDS.US	Precision Drilling Corporation	20210408	24.4	24.73	23.97	24.47	62365	24.47	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20210408	15.17	15.17	15.06	15.16	165743	14.3885	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20210408	32.6	32.9	32.49	32.63	4138859	31.7979	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20210408	61.44	61.525	60.925	61.3	1484923	59.8216	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20210408	1.99	1.99	1.92	1.92	565000	1.92	down	up	incorrect
PEN.US	Penumbra Inc	20210408	273.61	279.35	270.24	272.06	427300	272.06	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20210408	14.75	14.7627	14.55	14.6	69211	13.9035	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210408	18.13	18.3	18.1	18.3	19564	17.4909	up	up	correct
PFE.US	Pfizer Inc	20210408	35.96	36.15	35.87	35.96	18129440	34.9824
PFGC.US	Performance Food Group Company	20210408	57.25	57.81	56.4	57.49	774200	57.49	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20210408	25.72	25.74	25.5725	25.665	88722	24.8996	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20210408	12.1	12.12	12.09	12.09	138468	11.3396	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20210408	10.45	10.47	10.42	10.45	341493	9.7858
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210408	13.32	13.5588	13.32	13.44	17042	12.8098	up	up	correct
PFS.US	Provident Financial Services Inc	20210408	22.46	22.82	22.18	22.82	227351	22.167	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20210408	59.93	60.02	58.89	59.17	844313	58.6144	down	down	correct
PG.US	The Procter & Gamble Company	20210408	136.9	137.6327	136.59	137.26	6190528	134.7005	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210408	11.18	11.39	11.05	11.23	42195	10.6199	up	up	correct
PGR.US	The Progressive Corporation	20210408	95.69	96.17	94.2038	94.98	2319532	93.4	down	up	incorrect
PGRE.US	Paramount Group Inc	20210408	10.33	10.48	10.28	10.4	1540620	10.164	up	down	incorrect
PGTI.US	PGT Innovations Inc	20210408	25.51	25.7	24.99	25.69	333531	25.69	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20210408	13.75	13.81	13.73	13.81	10606	13.1398	up	up	correct
PH.US	Parker	20210408	315.75	318.5	313.8	318.46	584314	315.3551	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20210408	11.56	11.58	11.5041	11.56	50653	11.0337
PHG.US	Koninklijke Philips N.V	20210408	59.95	60.61	59.93	60.24	971939	59.1758	up	up	correct
PHI.US	PLDT Inc	20210408	26.23	26.23	25.735	26.04	50506	25.1606	down	down	correct
PHK.US	PIMCO High Income Fund	20210408	6.99	6.99	6.93	6.95	563269	6.5143	down	down	correct
PHM.US	PulteGroup Inc	20210408	53.64	53.9	52.85	53.15	2696817	52.7186	down	down	correct
PHR.US	Phreesia Inc	20210408	56.92	57.87	52.2	52.56	2411600	52.56	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20210408	9.48	9.59	9.475	9.59	82482	8.9975	up	up	correct
PHX.US	PHX Minerals Inc	20210408	2.85	2.9	2.78	2.85	50801	2.8188
PIAI.US	WS	20210408	9.835	9.92	9.835	9.91	175799	9.91	up	down	incorrect
PII.US	Polaris Inc	20210408	137.73	138.57	136.5	137.78	526078	135.6832	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20210408	4.25	4.25	4.21	4.22	124141	4.0209	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20210408	18.4	18.47	18.15	18.42	52285	17.677	up	up	correct
PING.US	Ping Identity Holding Corp	20210408	21.88	22.61	21.88	22.36	1752800	22.36	up	up	correct
PINS.US	Pinterest Inc	20210408	84.99	86.114	83.92	85.98	8559700	85.98	up	up	correct
PIPP.US	WS	20210408	10.01	10.19	9.9984	10.17	227989	10.17	up	down	incorrect
PIPR.US	Piper Sandler Companies	20210408	112.19	112.81	110.22	112.75	43800	109.8363	up	up	correct
PJT.US	PJT Partners Inc	20210408	67.8	68.57	65.11	66.59	506103	63.9399	down	down	correct
PK.US	Park Hotels & Resorts Inc	20210408	21.83	21.88	21.23	21.76	1939800	21.76	down	up	incorrect
PKD.US	Parker Drilling Company	20210408	0.062	0.062	0.062	0.062	26636	0.062
PKE.US	Park Aerospace Corp	20210408	14.18	14.18	13.76	14.09	65675	13.894	down	down	correct
PKG.US	Packaging Corporation of America	20210408	137.22	137.65	135.39	136.24	724468	133.4017	down	up	incorrect
PKI.US	PerkinElmer Inc	20210408	131.36	132.805	130.76	131.56	491241	131.378	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20210408	26.75	27	26.54	26.94	95374	25.2346	up	up	correct
PKX.US	POSCO	20210408	74.18	74.18	73.35	73.65	91850	73.65	down	down	correct
PLAN.US	Anaplan Inc	20210408	57.07	58.08	57.03	57.9	2676300	57.9	up	up	correct
PLD.US	Prologis Inc	20210408	109.43	110.32	108.23	108.44	2039715	106.9632	down	down	correct
PLNT.US	Planet Fitness Inc	20210408	80.91	86.7	80.36	86.22	2947700	86.22	up	up	correct
PLOW.US	Douglas Dynamics Inc	20210408	45.94	47.18	44.89	46.25	75628	45.247	up	up	correct
PLTR.US	Palantir Technologies Inc	20210408	23.2	23.6	22.74	23.41	35905537	23.41	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20210408	17.2	17.47	17.08	17.39	637842	16.9345	up	up	correct
PM.US	Philip Morris International Inc	20210408	88.52	89.66	88.3	89.44	5044978	86.117	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20210408	14.55	14.55	14.48	14.49	25078	14.0239	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20210408	14.83	14.95	14.83	14.92	59225	14.3957	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20210408	8.3	8.4	8.28	8.4	123473	8.1238	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20210408	13.63	13.65	13.61	13.64	48398	13.1884	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20210408	20.01	20.41	19.95	20.36	721808	18.4921	up	up	correct
PMVC.US	WS	20210408	9.87	9.87	9.775	9.775	28637	9.775	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20210408	12.53	12.56	12.4	12.44	29845	12.0392	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20210408	177.33	178.52	174.5	178.11	1195617	174.7042	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20210408	12.25	12.25	12.18	12.22	4967	11.8596	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20210408	11.49	11.54	11.39	11.54	16576	11.1904	up	up	correct
PNM.US	PNM Resources Inc	20210408	49.44	49.44	49.33	49.39	258717	48.4129	down	down	correct
PNR.US	Pentair plc	20210408	61.4	61.56	60.55	60.81	1136388	60.282	down	up	incorrect
PNTM.US	WS	20210408	9.77	9.8	9.74	9.76	68698	9.76	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20210408	82.07	82.5359	81.73	81.82	905297	79.1885	down	up	incorrect
POLY.US	Plantronics Inc	20210408	39.06	39.0705	37.67	38.55	362507	38.55	down	down	correct
POR.US	Portland General Electric Company	20210408	48.65	48.75	48.02	48.63	365041	47.3706	down	up	incorrect
POST.US	Post Holdings Inc	20210408	107.98	108.87	106.82	108.6	464890	108.6	up	up	correct
PPG.US	PPG Industries Inc	20210408	148.04	150.01	146.73	148.05	1641194	146.5417	up	up	correct
PPL.US	PPL Corporation	20210408	28.98	29.02	28.65	28.72	3578345	27.5247	down	down	correct
PPT.US	Putnam Premier Income Trust	20210408	4.73	4.74	4.72	4.74	278377	4.5024	up	up	correct
PRA.US	ProAssurance Corporation	20210408	27.02	27.48	26.5	27.44	155542	27.2645	up	up	correct
PRE.US	PJ	20210408	26.53	26.53	26.32	26.46	14229	25.864	down	up	incorrect
PRG.US	PROG Holdings Inc	20210408	43.79	43.79	42.78	43.28	604180	43.28	down	down	correct
PRGO.US	Perrigo Company plc	20210408	40.68	40.81	39.91	40.21	704455	39.5041	down	down	correct
PRI.US	Primerica Inc	20210408	151.5	151.5	149.24	150.43	127998	149.0772	down	down	correct
PRLB.US	Proto Labs Inc	20210408	114	115.42	111.44	112.78	344503	112.78	down	down	correct
PRMW.US	Primo Water Corporation	20210408	16.68	16.87	16.57	16.85	391089	16.6784	up	down	incorrect
PRO.US	PROS Holdings Inc	20210408	43.04	44.21	43.04	43.74	175572	43.74	up	up	correct
PRPB.US	WS	20210408	10.05	10.055	10.02	10.03	174354	10.03	down	up	incorrect
PRPC.US	WS	20210408	9.8879	9.89	9.85	9.85	195566	9.85	down	down	correct
PRS.US	Prudential Financial Inc	20210408	27.86	27.86	27.74	27.83	14529	26.7887	down	down	correct
PRT.US	PermRock Royalty Trust	20210408	5.66	5.66	5.4	5.48	65266	5.0743	down	down	correct
PRTY.US	Party City Holdco Inc	20210408	6.01	6.0388	5.75	5.89	1627787	5.89	down	up	incorrect
PRU.US	Prudential Financial Inc	20210408	93.2	93.34	92.179	92.97	1205920	89.9743	down	down	correct
PSA.US	Public Storage	20210408	255.6	259.08	255.6	256.76	566799	252.0091	up	up	correct
PSB.US	PZ	20210408	26.98	27	26.92	26.99	27805	26.4014	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210408	28.57	28.57	28.27	28.56	5539	26.6757	down	up	incorrect
PSFE.US	WT	20210408	4.59	4.6	4.31	4.55	582189	4.55	down	down	correct
PSN.US	Parsons Corporation	20210408	41.09	41.335	40.7	41.14	242600	41.14	up	up	correct
PSO.US	Pearson plc	20210408	10.97	11	10.935	10.99	162569	10.9032	up	down	incorrect
PSTG.US	Pure Storage Inc	20210408	21.95	21.99	21.275	21.65	2956800	21.65	down	down	correct
PSTH.US	WT	20210408	8.81	9.48	8.81	9.26	104499	9.26	up	up	correct
PSTL.US	Postal Realty Trust Inc	20210408	17.1	17.9	17.07	17.67	188700	17.0923	up	down	incorrect
PSX.US	Phillips 66	20210408	78.96	79.17	77.6604	78.42	2908528	75.7255	down	down	correct
PSXP.US	Phillips 66 Partners LP	20210408	29.71	30.45	29.16	30.45	1367253	28.3992	up	up	correct
PTA.US	Cohen & Steers Tax	20210408	25	25.1	24.95	25	173800	23.7142
PTR.US	PetroChina Company Limited	20210408	35.31	35.58	35.29	35.36	127318	32.8441	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210408	18.66	18.7919	18.56	18.79	465749	17.7214	up	down	incorrect
PUK.US	Prudential plc	20210408	42.72	42.72	42.36	42.64	117787	41.248	down	down	correct
PUKPRA.US	PUKPRA	20210408	27.7212	27.75	27.602	27.7374	9898	27.3398	up	up	correct
PUMP.US	ProPetro Holding Corp	20210408	10.46	10.61	10.19	10.45	568300	10.45	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20210408	9.81	9.9	9.8	9.9	9800	9.9	up	up	correct
PVG.US	Pretium Resources Inc	20210408	11.35	11.58	11.3	11.46	1707475	11.46	up	up	correct
PVH.US	PVH Corp	20210408	102.48	104.74	101.17	104.56	636179	104.5271	up	down	incorrect
PVL.US	Permianville Royalty Trust	20210408	1.42	1.47	1.4	1.43	50210	1.3512	up	up	correct
PWR.US	Quanta Services Inc	20210408	91.29	91.885	90.11	91.52	1109576	91.4121	up	up	correct
PXD.US	Pioneer Natural Resources Company	20210408	151.07	151.89	148.755	149.49	2562121	144.0458	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20210408	9.99	10	9.82	9.83	20519	9.5277	down	down	correct
PYS.US	PPlus Trust Series RRD	20210408	22.3	22.3	22.3	22.3	346	20.7939
PZC.US	PIMCO California Municipal Income Fund III	20210408	10.75	10.76	10.74	10.76	22760	10.4348	up	up	correct
PZN.US	Pzena Investment Management Inc	20210408	10.35	10.62	10.2	10.59	87883	10.5019	up	down	incorrect
QD.US	Qudian Inc	20210408	2.24	2.29	2.17	2.28	2605600	2.28	up	up	correct
QFTA.US	WS	20210408	9.8	9.8	9.79	9.8	18087	9.8
QGEN.US	QIAGEN N.V	20210408	51.39	51.67	51.195	51.39	545285	51.39
QS.US	WS	20210408	47.49	48.45	47.24	47.5	4672937	47.5	up	up	correct
QSR.US	Restaurant Brands International Inc	20210408	66.71	66.74	65.84	66.39	1065986	64.7046	down	down	correct
QTWO.US	Q2 Holdings Inc	20210408	102.89	105.46	102.62	103.06	443727	103.06	up	up	correct
QUOT.US	Quotient Technology Inc	20210408	16.01	16.46	15.75	16.45	510683	16.45	up	up	correct
QVCC.US	QVCC	20210408	25.5	25.5	25.36	25.49	26800	24.3594	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210408	25.63	25.6547	25.55	25.58	10987	24.4263	down	down	correct
R.US	Ryder System Inc	20210408	76.95	77.32	74.95	77.28	488416	75.6133	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20210408	21.48	21.59	21.37	21.45	242112	19.7768	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20210408	12.3	13.5	12.19	13.37	1113500	13.37	up	down	incorrect
RACE.US	Ferrari N.V	20210408	208.63	209.955	207.9907	209.17	236505	208.1402	up	up	correct
RAD.US	Rite Aid Corporation	20210408	21.24	21.3	20.24	20.63	1417862	20.63	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20210408	52.43	53.62	52.07	52.97	569069	52.97	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210408	61.75	61.81	60.92	61.56	564195	60.878	down	down	correct
RBAC.US	WS	20210408	10	10.07	10	10.04	138965	10.04	up	up	correct
RBC.US	Regal Beloit Corporation	20210408	143.29	144.23	140.8001	141.99	341064	141.3313	down	up	incorrect
RBLX.US	Roblox Corporation	20210408	69.47	71.49	68.84	70.76	4244000	70.76	up	up	correct
RBOT.US	WT	20210408	1.15	1.19	1.15	1.16	48719	1.16	up	up	correct
RC.US	Ready Capital Corporation	20210408	13.48	13.55	13.35	13.5	334622	12.4505	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210408	26.5194	26.5194	26.43	26.51	1608	26.0639	down	down	correct
RCB.US	Ready Capital Corporation	20210408	26.32	26.91	26.15	26.39	5200	25.9986	up	up	correct
RCF.US	UN	20210408	77.3	85.3	77.15	81.15	14532582	81.15	up	up	correct
RCI.US	Rogers Communications Inc	20210408	47.84	48.01	47.53	47.91	302229	46.4677	up	up	correct
RCL.US	Royal Caribbean Group	20210408	90.93	90.93	87.43	89.79	4802335	89.79	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210408	7.41	7.64	7.41	7.61	221131	7.1651	up	up	correct
RCUS.US	Arcus Biosciences Inc	20210408	31.01	31.97	30.4	30.9	558700	30.9	down	down	correct
RDN.US	Radian Group Inc	20210408	23.39	23.685	23.25	23.61	1040895	23.172	up	up	correct
RDS.US	B	20210408	37.19	37.2	36.6	36.97	4874600	36.97	down	down	correct
RDW.US	Redwire Corp	20210408	10.6	10.8	10.58	10.64	408021	10.64	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20210408	62.6	63	62.5	62.79	109685	62.1656	up	up	correct
RE.US	Everest Re Group Ltd	20210408	254.05	254.6	251.64	253.3	266565	248.9118	down	up	incorrect
RELX.US	RELX PLC	20210408	26.2	26.275	26.15	26.25	344501	25.6224	up	down	incorrect
RENN.US	Renren Inc	20210408	8.12	8.95	8.02	8.7	49000	8.7	up	up	correct
RES.US	RPC Inc	20210408	5.35	5.515	5.19	5.44	935363	5.44	up	up	correct
REV.US	Revlon Inc	20210408	11.94	12	11.55	11.6	143119	11.6	down	up	incorrect
REVG.US	REV Group Inc	20210408	18.4	18.65	18.04	18.64	214530	18.4637	up	up	correct
REX.US	REX American Resources Corporation	20210408	83.94	86.67	82.61	86.42	26300	86.42	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20210408	52.76	53.28	52.73	52.75	669276	52.1579	down	down	correct
REZI.US	Resideo Technologies Inc	20210408	28.38	28.87	28.07	28.55	488700	28.55	up	up	correct
RF.US	Regions Financial Corporation	20210408	21.02	21.11	20.61	21.05	5412387	20.574	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210408	14.85	14.91	14.825	14.88	25344	14.0648	up	up	correct
RFL.US	Rafael Holdings Inc	20210408	40.52	40.52	37.81	39.87	34300	39.87	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210408	22.72	22.98	22.72	22.795	4500	20.9111	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210408	20.04	20.07	20	20.04	32200	19.1855
RFP.US	Resolute Forest Products Inc	20210408	11.34	11.84	11.06	11.74	596605	10.8812	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20210408	127.88	128.74	126.47	128.01	256926	125.7062	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20210408	70	70.53	68.12	68.39	239905	66.0648	down	down	correct
RGS.US	Regis Corporation	20210408	12.89	13.04	12.665	13	151007	13	up	up	correct
RGT.US	Royce Global Value Trust Inc	20210408	14.3	14.354	14.22	14.32	12183	12.062	up	up	correct
RH.US	RH	20210408	591.47	605.82	589	600.97	306651	600.97	up	up	correct
RHI.US	Robert Half International Inc	20210408	79.72	80.54	79.1	80.24	673518	79.3401	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20210408	77.36	78.37	75.83	77.81	259200	77.81	up	up	correct
RIG.US	Transocean Ltd	20210408	3.36	3.43	3.21	3.43	15343660	3.43	up	up	correct
RIO.US	Rio Tinto Group	20210408	80.15	80.56	79.41	80.2	1937366	74.9744	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20210408	17.61	17.74	17.55	17.64	91324	15.9374	up	up	correct
RJF.US	Raymond James Financial Inc	20210408	126.78	127.245	124.53	125.87	908128	83.4297	down	down	correct
RKT.US	Rocket Companies Inc	20210408	22.6	22.89	22.16	22.57	6159099	22.57	down	up	incorrect
RL.US	Ralph Lauren Corporation	20210408	122.74	124.35	121.37	123.58	637952	121.3743	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20210408	15.43	15.54	15.19	15.41	1797719	15.41	down	down	correct
RLI.US	RLI Corp	20210408	113.27	115.79	112.97	113.79	111270	110.9169	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20210408	15.88	16.05	15.59	15.83	2091887	15.7975	down	down	correct
RLX.US	RLX Technology Inc	20210408	9.825	10.12	9.72	10	5009600	10	up	up	correct
RM.US	Regional Management Corp	20210408	35.71	35.94	35.23	35.69	23762	35.2035	down	down	correct
RMD.US	ResMed Inc	20210408	198.61	198.81	196.57	197.24	579189	196.2372	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210408	22.15	22.2	21.97	22.14	22004	20.2754	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210408	19	19.08	18.98	19.05	49400	18.2876	up	up	correct
RMO.US	Romeo Power Inc	20210408	10.53	11.13	10.01	10.36	17252100	10.36	down	down	correct
RMPL.US	P	20210408	25.385	25.4	25.385	25.4	16162	25.4	up	up	correct
RMT.US	Royce Micro	20210408	11.59	11.82	11.59	11.75	126751	11.0923	up	up	correct
RNG.US	RingCentral Inc	20210408	311.79	320.255	307.03	313.97	850593	313.97	up	up	correct
RNGR.US	Ranger Energy Services Inc	20210408	5.697	5.697	5.51	5.53	4400	5.53	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210408	24.82	24.88	24.7704	24.85	125830	23.8348	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20210408	166.8	169.75	166.73	168.81	337164	167.6261	up	up	correct
ROG.US	Rogers Corporation	20210408	192.16	194.16	190.2	192.37	46300	192.37	up	up	correct
ROK.US	Rockwell Automation Inc	20210408	260.97	262.18	259.25	261.04	452834	258.2415	up	up	correct
ROL.US	Rollins Inc	20210408	34.74	35.06	34.52	34.96	1574275	34.7142	up	up	correct
ROP.US	Roper Technologies Inc	20210408	417.44	422.04	416.97	418.2	381732	417.1765	up	up	correct
ROT.US	WS	20210408	9.95	9.96	9.9	9.92	462507	9.92	down	down	correct
RPM.US	RPM International Inc	20210408	90.14	92.33	89.19	91.76	955115	90.5472	up	down	incorrect
RPT.US	RPT Realty	20210408	11.82	11.98	11.63	11.79	479319	11.5065	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210408	14.29	14.37	14.23	14.29	519937	13.657
RRC.US	Range Resources Corporation	20210408	10	10.0396	9.36	9.7	6140651	9.7	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20210408	4.19	4.19	4.02	4.11	606200	4.11	down	down	correct
RRX.US	Regal Beloit Corporation	20210408	143.29	144.23	140.8001	141.99	341064	134.5287	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20210408	153.96	154.84	151.86	154.28	373178	152.3221	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20210408	18.19	18.715	18.115	18.21	22200	16.9617	up	up	correct
RSG.US	Republic Services Inc	20210408	102.14	102.47	101.83	102.35	978205	101.5705	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20210408	15.7	15.85	15.21	15.7	901700	15.7
RTX.US	Raytheon Technologies Corporation	20210408	77.13	77.56	76.49	77.48	5042964	76.1103	up	up	correct
RVI.US	Retail Value Inc	20210408	3.7726	3.8141	3.717	3.7952	625342	-12.54	up	up	correct
RVLV.US	Revolve Group Inc	20210408	48.47	51.79	48.47	51.02	1043200	51.02	up	up	correct
RVT.US	Royce Value Trust Inc	20210408	18.43	18.55	18.33	18.52	180813	17.1871	up	up	correct
RWT.US	Redwood Trust Inc	20210408	10.4	10.475	10.3	10.47	574179	9.9714	up	down	incorrect
RXN.US	Rexnord Corporation	20210408	47.73	47.99	47.15	47.77	492764	47.6116	up	up	correct
RY.US	Royal Bank of Canada	20210408	92.41	92.92	92	92.88	865495	90.4834	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20210408	9.58	9.73	9.29	9.73	279786	9.73	up	up	correct
RYB.US	RYB Education Inc	20210408	3.46	3.65	3.41	3.58	64100	3.58	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20210408	16.23	16.25	15.47	15.79	89044	15.6867	down	down	correct
RYN.US	Rayonier Inc	20210408	33.34	34.37	33.34	34.3	546530	33.5542	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20210408	26.71	26.75	26.6364	26.67	16367	25.5144	down	up	incorrect
SA.US	Seabridge Gold Inc	20210408	17.11	17.51	17.11	17.43	206057	17.43	up	up	correct
SAFE.US	Safehold Inc	20210408	70.01	70.4336	69.27	69.46	138660	69.1471	down	up	incorrect
SAH.US	Sonic Automotive Inc	20210408	49.48	50.35	48.37	50.18	134714	49.8075	up	up	correct
SAIC.US	Science Applications International Corporation	20210408	86.24	86.56	84.63	86.21	581213	85.1269	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210408	50.73	51.53	49.33	49.41	2195300	49.41	down	down	correct
SAK.US	SAK	20210408	26.801	26.861	26.78	26.78	2000	25.4173	down	down	correct
SAM.US	The Boston Beer Company Inc	20210408	1246.78	1280.11	1234.58	1270.11	136900	1270.11	up	down	incorrect
SAN.US	Banco Santander S.A	20210408	3.46	3.51	3.4248	3.51	3109313	3.459	up	up	correct
SAND.US	Sandstorm Gold Ltd	20210408	7.31	7.58	7.29	7.56	2146305	7.56	up	down	incorrect
SAP.US	SAP SE	20210408	132.57	133.67	131.57	133.18	1590985	131.0285	up	up	correct
SAR.US	Saratoga Investment Corp	20210408	25.8	25.8	25.22	25.25	77039	24.3818	down	down	correct
SAVE.US	Spirit Airlines Inc	20210408	37.25	37.67	36.38	37.67	2342136	37.67	up	up	correct
SB.US	Safe Bulkers Inc	20210408	2.34	2.34	2.22	2.26	719600	2.26	down	down	correct
SBBA.US	SBBA	20210408	25.05	25.15	25	25.045	11256	25.045	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20210408	284.88	286.2	282.17	283.89	51289780	283.89	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20210408	19.67	20.24	19.55	20.11	910956	20.11	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20210408	9.3793	9.4355	9.3793	9.42	8562	9.2167	up	up	correct
SBOW.US	SilverBow Resources Inc	20210408	8.1	8.1	7.763	7.97	15400	7.97	down	down	correct
SBR.US	Sabine Royalty Trust	20210408	31.09	31.28	31.06	31.14	15363	29.1004	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210408	7.39	7.575	7.365	7.55	1128103	7.4746	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20210408	18.79	18.81	18.49	18.62	2022587	17.5649	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20210408	28.81	29.05	28.5	28.92	834363	28.5857	up	up	correct
SCCO.US	Southern Copper Corporation	20210408	71.21	73	70.385	72.47	937132	69.6924	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20210408	12.97	13.08	12.92	13.04	55610	11.8701	up	up	correct
SCE.US	PL	20210408	24.5701	24.75	24.5701	24.73	11569	23.8176	up	up	correct
SCHW.US	The Charles Schwab Corporation	20210408	66.54	66.94	66.08	66.84	6361153	66.3573	up	up	correct
SCI.US	Service Corporation International	20210408	51.58	51.92	51.06	51.63	1591763	51.0703	up	up	correct
SCL.US	Stepan Company	20210408	126.92	126.965	125.37	126.1	57860	125.1309	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20210408	13.26	13.37	13.05	13.35	103972	12.5456	up	up	correct
SCPE.US	WS	20210408	0.275	0.275	0.27	0.27	2311600	0.27	down	down	correct
SCS.US	Steelcase Inc	20210408	14.18	14.3299	14.04	14.32	571404	13.838	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20210408	22.25	22.52	21.74	22.45	153362	21.7634	up	up	correct
SCVX.US	WS	20210408	9.96	10.05	9.96	10.04	62440	10.04	up	down	incorrect
SCX.US	The L.S. Starrett Company	20210408	6.35	6.42	6.34	6.35	2605	6.35
SD.US	SandRidge Energy Inc	20210408	3.86	3.86	3.69	3.79	184200	3.79	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210408	19.52	19.65	19.41	19.45	43900	18.3665	down	down	correct
SDRL.US	Seadrill Limited	20210408	1.902	2.04	1.902	1.96	311377	1.96	up	up	correct
SE.US	Sea Limited	20210408	250	258.6	249.23	253.11	3912885	253.11	up	up	correct
SEAH.US	WS	20210408	9.98	10	9.89	9.91	222703	9.91	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20210408	51.07	51.19	49.6898	50.5	733658	50.5	down	down	correct
SEDA.US	UN	20210408	0.15	0.16	0.15	0.155	1483700	0.155	up	up	correct
SEE.US	Sealed Air Corporation	20210408	45.02	45.51	44.95	45.38	1276074	44.9268	up	up	correct
SEM.US	Select Medical Holdings Corporation	20210408	34.22	34.7	33.81	34.62	487470	34.2595	up	up	correct
SEMR.US	SEMrush Holdings Inc	20210408	13	13.33	12.81	13	513100	13
SF.US	Stifel Financial Corp	20210408	66.39	66.88	65.2	66.79	419421	66.3646	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210408	26.5	26.5	26.0801	26.4	3224	26.4	down	down	correct
SFE.US	Safeguard Scientifics Inc	20210408	6.76	6.83	6.51	6.54	114917	6.54	down	down	correct
SFL.US	SFL Corporation Ltd	20210408	8.05	8.07	7.89	8	1261491	7.5611	down	down	correct
SFUN.US	Fang Holdings Limited	20210408	12.4	12.59	12.2	12.24	18000	12.24	down	down	correct
SGFY.US	Signify Health Inc	20210408	26.89	27.49	26.34	26.89	262900	26.89
SGU.US	Star Group L.P	20210408	10.96	11.05	10.88	11.02	13410	10.6114	up	down	incorrect
SHAK.US	Shake Shack Inc	20210408	116.14	117.37	112.13	113.81	628553	113.81	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210408	33.58	33.74	33.26	33.31	123435	33.31	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210408	24.18	24.3406	23.95	24.21	65549	22.818	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20210408	13.89	14.08	13.77	14.08	919768	13.0421	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20210408	12.64	12.72	12.43	12.61	1309961	12.61	down	down	correct
SHOP.US	Shopify Inc	20210408	1182.55	1224.46	1179.98	1222.6899	1581600	1222.6899	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20210408	10.02	10.07	10.02	10.02	35500	10.02
SHW.US	The Sherwin	20210408	251.72	254.97	251.11	253.48	1235898	252.1054	up	up	correct
SI.US	Silvergate Capital Corporation	20210408	141.11	160.28	141	157	1406500	157	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20210408	7.3	7.37	7.18	7.33	3904066	7.0341	up	up	correct
SIG.US	Signet Jewelers Limited	20210408	56.12	57.75	54.38	57.59	711564	57.3116	up	down	incorrect
SII.US	Sprott Inc	20210408	40.6	41.12	40.5	40.89	48965	40.1547	up	up	correct
SITC.US	SITE Centers Corp	20210408	13.85	13.95	13.725	13.87	1784888	13.5552	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20210408	171.54	177.2	169.65	176.47	182800	176.47	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20210408	47.9	48.2	47.1	47.41	1025670	47.41	down	down	correct
SJI.US	South Jersey Industries Inc	20210408	24.33	24.62	23.91	24.61	2064842	23.7445	up	up	correct
SJIJ.US	South Jersey Industries Inc	20210408	25.91	25.96	25.821	25.93	10000	24.91	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20210408	53.108	54.185	52.23	53.37	19600	51.2132	up	up	correct
SJM.US	The J. M. Smucker Company	20210408	127.26	128.38	127.045	128.13	1014936	125.3423	up	up	correct
SJR.US	Shaw Communications Inc	20210408	26.49	26.75	26.43	26.69	291041	26.0411	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20210408	4.08	4.19	4.05	4.19	52612	3.7791	up	up	correct
SJW.US	SJW Group	20210408	64.1	64.35	63.45	64.32	103631	63.3658	up	up	correct
SKIL.US	Skillsoft Corp	20210408	10.05	10.06	10.03	10.04	306700	10.04	down	down	correct
SKLZ.US	WS	20210408	18.09	18.2	16.83	17.28	22297640	17.28	down	down	correct
SKM.US	SK Telecom Co.Ltd	20210408	27.8	27.93	27.76	27.83	178035	45.4172	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210408	15.86	16.46	15.73	16.39	1932010	15.8961	up	up	correct
SKX.US	Skechers U.S.A. Inc	20210408	43.34	43.43	42.17	42.57	1223614	42.57	down	down	correct
SKY.US	Skyline Champion Corporation	20210408	46.43	46.43	44.88	45.6	392700	45.6	down	down	correct
SLAC.US	WS	20210408	9.75	9.8	9.75	9.75	59744	9.75
SLB.US	Schlumberger Limited	20210408	27	27.18	26.44	27.06	10548660	26.725	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20210408	11.87	12.09	11.47	11.92	486896	11.92	up	up	correct
SLF.US	Sun Life Financial Inc	20210408	51.08	51.19	50.75	51.16	342237	49.8397	up	up	correct
SLG.US	SL Green Realty Corp	20210408	71.93	72.4	71.39	71.43	625941	66.6008	down	down	correct
SLQT.US	SelectQuote Inc	20210408	30.08	30.4	29.92	30.01	961700	30.01	down	down	correct
SM.US	SM Energy Company	20210408	17.31	17.5294	16.52	17.19	2974061	17.1794	down	down	correct
SMAR.US	Smartsheet Inc	20210408	65.48	65.92	64.69	65.5	2219900	65.5	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210408	7.15	7.15	7.08	7.12	954113	7.12	down	up	incorrect
SMG.US	The Scotts Miracle	20210408	249.17	254.0999	245.57	250.16	326128	248.4112	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20210408	5.08	5.12	4.95	5.06	26600	5.06	down	down	correct
SMLP.US	Summit Midstream Partners LP	20210408	22	22.99	21.75	21.75	33800	21.75	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20210408	5.22	5.22	5.18	5.21	40587	5.0407	down	down	correct
SMP.US	Standard Motor Products Inc	20210408	41.99	42.37	41.52	42.22	265966	41.5634	up	up	correct
SMRT.US	SmartRent Inc	20210408	10.1	10.15	10.05	10.1	135052	10.1
SNA.US	Snap	20210408	234.47	234.53	232.29	234.36	579646	230.3877	down	down	correct
SNAP.US	Snap Inc	20210408	61.04	63.21	60.53	63.2	28898700	63.2	up	up	correct
SNDR.US	Schneider National Inc	20210408	25.37	25.47	25.04	25.3	440464	25.0768	down	down	correct
SNN.US	Smith & Nephew plc	20210408	38.38	38.6	38.25	38.3	389765	37.9865	down	down	correct
SNOW.US	Snowflake Inc.	20210408	237.2	242.87	233.01	233.75	4667900	233.75	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20210408	52.85	52.95	52.25	52.67	115156	48.2783	down	up	incorrect
SNV.US	Synovus Financial Corp	20210408	45.38	45.87	44.66	45.63	928038	44.6112	up	up	correct
SNX.US	TD SYNNEX	20210408	121.16	121.16	117.673	120.15	480706	119.513	down	down	correct
SO.US	The Southern Company	20210408	62.94	63.33	62.68	62.86	3717514	60.9672	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20210408	12.15	12.37	11.7	12.31	212943	11.8149	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210408	26.49	26.49	26.34	26.445	18127	25.4695	down	up	incorrect
SOJD.US	SOJD	20210408	26.78	26.789	26.67	26.67	34300	25.7635	down	down	correct
SOJE.US	SOJE	20210408	25.34	25.35	25.24	25.28	105700	24.7714	down	up	incorrect
SOL.US	ReneSola Ltd	20210408	10.76	11	10.41	10.85	1693266	10.85	up	down	incorrect
SOLN.US	Southern Co	20210408	51.74	51.99	51.5	51.65	31300	48.415	down	down	correct
SON.US	Sonoco Products Company	20210408	63.55	63.935	62.87	63.78	495010	62.4454	up	up	correct
SONY.US	Sony Group Corporation	20210408	109.3	109.96	109	109.82	562500	109.82	up	up	correct
SOR.US	Source Capital Inc	20210408	44.11	44.1236	43.98	44.07	33678	40.0345	down	down	correct
SOS.US	SOS Limited	20210408	5.34	5.49	5.07	5.3	61039500	5.3	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20210408	9.879	9.92	9.8	9.9	201600	9.9	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20210408	88.87	90.13	87.51	89.93	373454	88.6922	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20210408	29.06	29.47	28.5	29.2	6723600	29.2	up	up	correct
SPE.US	Special Opportunities Fund Inc	20210408	14.72	14.74	14.67	14.68	53259	13.2873	down	down	correct
SPG.US	Simon Property Group Inc	20210408	115.06	115.64	113.61	114.33	2364289	110.6706	down	down	correct
SPGI.US	S&P Global Inc	20210408	364.4	369.07	362	365.61	945949	363.6134	up	up	correct
SPH.US	Suburban Propane Partners L.P	20210408	15.02	15.09	14.94	15	268254	14.1159	down	up	incorrect
SPIR.US	Spire Corporation	20210408	9.95	9.99	9.89	9.97	235900	9.97	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20210408	13.91	14.2	13.91	14	15900	14	up	up	correct
SPNT.US	SiriusPoint Ltd	20210408	10.31	10.37	10.2	10.36	326276	10.36	up	up	correct
SPOT.US	Spotify Technology S.A	20210408	285.17	285.99	279.5	280.94	679900	280.94	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210408	47.9	49.02	47.56	49.02	1572322	48.9858	up	up	correct
SPXC.US	SPX Corporation	20210408	59.23	59.34	58.22	58.97	100371	58.97	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210408	16.92	17	16.9	16.94	49741	16.2678	up	down	incorrect
SQ.US	Square Inc	20210408	248.83	258.59	248.82	258.37	15728200	258.37	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20210408	52.77	53.5499	52.62	53.5	746171	51.4608	up	up	correct
SQNS.US	Sequans Communications S.A	20210408	6.51	6.52	6.23	6.39	387500	6.39	down	up	incorrect
SQZ.US	SQZ Biotechnologies Company	20210408	13.49	13.76	13.15	13.52	93300	13.52	up	up	correct
SR.US	Spire Inc	20210408	74.9	75.84	74.79	75.73	239904	73.5194	up	up	correct
SRC.US	Spirit Realty Capital Inc	20210408	43.85	44.37	43.47	44	840810	42.2789	up	up	correct
SRE.US	Sempra	20210408	133.88	135.2	133.09	133.15	1353360	129.8322	down	down	correct
SREA.US	Sempra Energy	20210408	27.66	27.66	27.47	27.65	39919	26.5768	down	up	incorrect
SRG.US	Seritage Growth Properties	20210408	18.84	19.12	18.68	18.73	266700	18.73	down	down	correct
SRI.US	Stoneridge Inc	20210408	29.77	29.77	27.92	29.52	151012	29.52	down	down	correct
SRL.US	Scully Royalty Ltd	20210408	8.96	9.0766	8.8154	8.8154	4432	8.1624	down	down	correct
SRLP.US	Sprague Resources LP	20210408	23.2	23.6	23.01	23.6	22012	21.9135	up	up	correct
SRT.US	StarTek Inc	20210408	7.81	8.05	7.75	8	52300	8	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210408	25.4	25.445	25.29	25.3667	7983	24.4636	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20210408	104.64	105.1	102.91	104.63	129252	104.1554	down	down	correct
SSL.US	Sasol Limited	20210408	15.03	15.1	14.88	15.02	545823	15.02	down	down	correct
SSTK.US	Shutterstock Inc	20210408	91.55	93.29	90.85	93.16	288814	92.6099	up	up	correct
ST.US	Sensata Technologies Holding plc	20210408	57.73	58.61	57.38	57.93	1456050	57.93	up	up	correct
STAG.US	STAG Industrial Inc	20210408	34.64	34.94	34.64	34.75	891788	33.8267	up	up	correct
STAR.US	PI	20210408	25.86	25.87	25.66	25.66	6729	24.2847	down	down	correct
STC.US	Stewart Information Services Corporation	20210408	55	56.64	54.47	56.52	205638	55.6226	up	up	correct
STE.US	STERIS plc	20210408	195.11	198.4	193.98	198.16	723740	196.9969	up	up	correct
STEM.US	Stem Inc	20210408	25.99	31.5	25.4	29.17	11823500	29.17	up	up	correct
STG.US	Sunlands Technology Group	20210408	1.07	1.13	1.05	1.09	262701	13.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210408	33.08	33.22	32.92	33.18	89696	31.857	up	down	incorrect
STL.US	Sterling Bancorp	20210408	22.95	23.15	22.46	23.1	4427223	22.9002	up	up	correct
STLA.US	Stellantis N.V	20210408	17.8	17.85	17.65	17.8	1885992	17.4263
STM.US	STMicroelectronics N.V	20210408	39.74	39.875	39.38	39.67	1330034	39.5029	down	down	correct
STN.US	Stantec Inc	20210408	43.82	44.14	43.43	44.02	47466	43.5163	up	up	correct
STNG.US	Scorpio Tankers Inc	20210408	18.41	18.43	17.8131	18.01	634722	17.6814	down	down	correct
STON.US	StoneMor Inc	20210408	1.9	1.93	1.83	1.91	99000	1.91	up	down	incorrect
STOR.US	STORE Capital Corporation	20210408	34	34.545	33.94	34.34	1043309	33.2202	up	up	correct
STT.US	State Street Corporation	20210408	84.37	84.64	83.79	84.41	2568759	82.8142	up	up	correct
STWD.US	Starwood Property Trust Inc	20210408	24.7	24.78	24.42	24.78	1613500	23.4139	up	up	correct
STZ.US	Constellation Brands Inc	20210408	224.54	226.765	220.98	224.21	4390513	221.9576	down	down	correct
SU.US	Suncor Energy Inc	20210408	20.97	21.07	20.66	21.03	4588105	20.4112	up	up	correct
SUI.US	Sun Communities Inc	20210408	153.9	155.42	153.19	153.4	385414	151.3949	down	up	incorrect
SUM.US	Summit Materials Inc	20210408	28.16	28.63	27.551	28.56	732307	28.56	up	up	correct
SUN.US	Sunoco LP	20210408	33.03	33.1	32.75	33.09	168921	31.0127	up	up	correct
SUP.US	Superior Industries International Inc	20210408	5.73	5.76	5.5	5.75	114200	5.75	up	up	correct
SUPV.US	Grupo Supervielle S.A	20210408	1.8	1.8002	1.76	1.79	171603	1.7625	down	up	incorrect
SUZ.US	Suzano S.A	20210408	12.54	12.69	12.4	12.62	355500	12.62	up	up	correct
SWBK.US	WS	20210408	9.92	10.11	9.91	10.11	118112	10.11	up	up	correct
SWCH.US	Switch Inc	20210408	17.44	17.58	17.365	17.48	1897430	17.361	up	up	correct
SWI.US	SolarWinds Corporation	20210408	17.79	17.89	17.69	17.77	913966	17.3558	down	down	correct
SWK.US	Stanley Black & Decker Inc	20210408	199.88	199.93	197.33	199.48	750451	197.161	down	down	correct
SWM.US	Schweitzer	20210408	48.14	48.45	47.33	48.41	80220	46.7475	up	up	correct
SWN.US	Southwestern Energy Company	20210408	4.65	4.67	4.17	4.3	30813200	4.3	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20210408	119.14	119.39	118.376	119.38	7400	115.4184	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20210408	69.55	69.55	68.6536	69.37	334333	67.6491	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20210408	9.04	9.11	9.0301	9.08	8460	8.6749	up	down	incorrect
SXC.US	SunCoke Energy Inc	20210408	6.61	6.61	6.37	6.49	592420	6.3266	down	down	correct
SXI.US	Standex International Corporation	20210408	95.42	95.4905	93.77	95.24	24396	94.553	down	down	correct
SXT.US	Sensient Technologies Corporation	20210408	78.06	78.65	77.26	78.37	138363	77.3164	up	down	incorrect
SYF.US	Synchrony Financial	20210408	42.2	42.34	41.43	42.25	4697052	41.653	up	up	correct
SYK.US	Stryker Corporation	20210408	248.69	250.175	248.07	249.87	1211516	248.0416	up	up	correct
SYY.US	Sysco Corporation	20210408	79.84	80.72	79.7469	80.61	1178894	79.6574	up	up	correct
SZC.US	The Cushing Renaissance Fund	20210408	42	42	41.4823	41.91	13536	40.4152	down	down	correct
T.US	PC	20210408	25.33	25.47	25.2722	25.45	187094	24.8813	up	up	correct
TAC.US	TransAlta Corporation	20210408	9.74	9.85	9.69	9.85	139090	9.7743	up	up	correct
TACA.US	WT	20210408	9.92	9.935	9.92	9.92	1698	9.92
TAK.US	Takeda Pharmaceutical Company Limited	20210408	17.08	17.14	16.99	17.05	5030100	17.05	down	up	incorrect
TAL.US	TAL Education Group	20210408	58	59.13	58	58.12	3391220	58.12	up	up	correct
TALO.US	Talos Energy Inc	20210408	12.06	12.06	11.71	11.77	502100	11.77	down	down	correct
TAP.US	Molson Coors Beverage Company	20210408	51.15	51.94	50.72	51.58	2915118	50.8123	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20210408	73.78	74.03	72.36	72.98	29700	72.98	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210408	26.78	26.78	26.66	26.74	36324	25.7438	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20210408	27.43	27.43	27.27	27.36	31785	26.3226	down	down	correct
TBI.US	TrueBlue Inc	20210408	22.35	22.78	22.08	22.78	141101	22.78	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20210408	21.76	21.78	21.51	21.77	2300	21.77	up	up	correct
TCN.US	Tricon Capital Group Inc	20210408	10.3989	10.3989	10.3989	10.3989	0	10.2822
TCS.US	The Container Store Group Inc	20210408	16.07	16.72	15.88	16.32	843800	16.32	up	up	correct
TD.US	The Toronto	20210408	65.68	65.8	65.14	65.72	3265087	64.5213	up	up	correct
TDC.US	Teradata Corporation	20210408	40.08	41.315	40.08	40.97	1137823	40.97	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20210408	23.84	23.865	23.5	23.6	28201	20.9496	down	down	correct
TDG.US	TransDigm Group Incorporated	20210408	603.44	616.89	600.69	616.1	157840	616.1	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20210408	25.52	25.53	25.48	25.53	12900	25.53	up	up	correct
TDOC.US	Teladoc Health Inc	20210408	181.94	186.94	180.35	182.31	2289200	182.31	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20210408	23.85	23.87	23.46	23.67	816164	23.097	down	down	correct
TDW.US	Tidewater Inc	20210408	12.54	12.6331	12.01	12.4	121881	12.4	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20210408	414.29	420.17	411.475	419.1	244172	419.1	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20210408	14.59	14.691	14.522	14.68	30400	14.0128	up	up	correct
TECK.US	Teck Resources Limited	20210408	20.15	20.35	19.64	19.79	5171832	19.6954	down	down	correct
TEF.US	Telefónica S.A	20210408	4.55	4.605	4.53	4.6	895305	4.2132	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20210408	7.55	7.59	7.49	7.51	121634	6.932	down	up	incorrect
TEL.US	TE Connectivity Ltd	20210408	130.79	131.07	128.92	130.94	1294900	129.6184	up	up	correct
TEN.US	Tenneco Inc	20210408	10.57	10.65	10.19	10.64	752272	10.64	up	up	correct
TEO.US	Telecom Argentina S.A	20210408	5.63	5.7	5.51	5.59	239900	5.59	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20210408	11.35	11.38	10.96	10.99	8050381	10.99	down	down	correct
TEX.US	Terex Corporation	20210408	44.39	44.605	43.04	44.12	616517	43.8069	down	down	correct
TFC.US	Truist Financial Corporation	20210408	58.89	59.415	58.07	59.25	4523985	57.8908	up	up	correct
TFII.US	TFI International Inc	20210408	76.11	76.9	75	76.64	202440	75.9651	up	up	correct
TFSA.US	TFSA	20210408	25.88	25.9	25.72	25.748	2300	24.8706	down	down	correct
TFX.US	Teleflex Incorporated	20210408	420.95	425.19	419.82	420.15	114698	418.9682	down	down	correct
TG.US	Tredegar Corporation	20210408	14.88	15.13	14.51	15.1	242217	14.6864	up	up	correct
TGH.US	Textainer Group Holdings Limited	20210408	28.95	29.07	27.07	27.64	544772	27.4267	down	up	incorrect
TGI.US	Triumph Group Inc	20210408	17.69	18.05	17.3	18.01	507804	18.01	up	up	correct
TGNA.US	TEGNA Inc	20210408	19.98	20.45	19.72	20.44	1771887	20.1369	up	up	correct
TGP.US	Teekay LNG Partners L.P	20210408	14.66	14.78	14.56	14.76	132798	13.951	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20210408	4.73	4.77	4.6	4.73	62300	4.73
TGT.US	Target Corporation	20210408	204.35	204.81	202.42	203.46	3032635	201.4195	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20210408	50.49	51.06	49.37	50.77	829885	50.77	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20210408	133.55	134.62	133.015	134.22	190462	132.1105	up	down	incorrect
THO.US	Thor Industries Inc	20210408	135.27	138.05	132.15	137.11	655081	135.502	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210408	21.69	22.14	21.6606	21.99	194564	21.1701	up	up	correct
THR.US	Thermon Group Holdings Inc	20210408	18.82	19.69	18.61	19.3	137673	19.3	up	up	correct
THS.US	TreeHouse Foods Inc	20210408	52.36	52.98	52.06	52.91	500881	52.91	up	up	correct
THW.US	Tekla World Healthcare Fund	20210408	15.16	15.16	14.8647	15.01	669901	14.1853	down	down	correct
TIMB.US	W	20210408	11.34	11.47	11.23	11.4	441642	11.2222	up	up	correct
TINV.US	Tiga Acquisition Corp	20210408	10.14	10.15	10.05	10.1	57300	10.1	down	down	correct
TISI.US	Team Inc	20210408	11.81	11.98	11.42	11.94	101935	11.94	up	up	correct
TJX.US	The TJX Companies Inc	20210408	68.02	69.13	67.71	69.03	5324333	68.2755	up	up	correct
TK.US	Teekay Corporation	20210408	3.32	3.32	3.18	3.31	550400	3.31	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210408	4.75	4.805	4.6649	4.76	1826660	4.4058	up	up	correct
TKR.US	The Timken Company	20210408	81.18	81.18	79.07	80.11	523557	79.1908	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210408	23.48	23.48	23.28	23.37	192596	22.293	down	up	incorrect
TLYS.US	Tilly's Inc	20210408	11.86	12.04	11.56	12.01	104347	10.5954	up	up	correct
TM.US	Toyota Motor Corporation	20210408	154.35	154.7	152.89	153.38	233738	153.38	down	down	correct
TMAC.US	WS	20210408	9.69	9.86	9.69	9.86	17929	9.86	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20210408	20.04	20.37	19.12	19.25	35814200	19.25	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20210408	31.57	31.57	30.47	30.6	914025	30.6	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20210408	471.85	475.79	469.79	471.51	1339421	470.8377	down	down	correct
TMST.US	TimkenSteel Corporation	20210408	11.35	11.8	10.9804	11.14	836298	11.14	down	down	correct
TMX.US	Terminix Global Holdings Inc	20210408	48.11	48.13	47.22	48.11	506326	48.11
TNC.US	Tennant Company	20210408	80.05	80.81	79.65	80.33	82419	79.6118	up	up	correct
TNET.US	TriNet Group Inc	20210408	78.86	80.08	78.78	79.66	193721	79.66	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20210408	14.31	14.31	13.87	14.03	442718	14.03	down	down	correct
TNL.US	Travel + Leisure Co	20210408	64.63	64.87	62.9	64.44	599134	63.3426	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20210408	10.06	10.06	9.5	9.72	85454	9.6006	down	down	correct
TOL.US	Toll Brothers Inc	20210408	59.43	59.57	58.31	58.56	1178749	58.2145	down	down	correct
TPB.US	Turning Point Brands Inc	20210408	50.7	52.05	49.91	52	81000	51.7959	up	up	correct
TPC.US	Tutor Perini Corporation	20210408	18.44	18.45	17.93	18.05	213207	18.05	down	down	correct
TPGS.US	TPG Pace Solutions Corp	20210408	10	10	10	10	0	10
TPGY.US	WS	20210408	18.39	18.79	18.1	18.55	336842	18.55	up	up	correct
TPH.US	Tri Pointe Homes Inc	20210408	21.5	21.53	21.195	21.38	885676	21.38	down	down	correct
TPL.US	Texas Pacific Land Corporation	20210408	1601.36	1637.43	1576.11	1610.29	39423	1600.1939	up	up	correct
TPR.US	Tapestry Inc	20210408	43.09	43.61	42.26	43.37	2678431	42.8259	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20210408	15.28	15.43	15.24	15.43	130392	14.4613	up	up	correct
TPX.US	Tempur Sealy International Inc	20210408	37.46	37.63	36.896	37.49	1265233	37.268	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210408	12.25	12.34	12.2259	12.32	30968	11.8602	up	up	correct
TR.US	Tootsie Roll Industries Inc	20210408	32.64	32.95	32.3	32.58	209121	32.3191	down	up	incorrect
TRC.US	Tejon Ranch Co	20210408	16.33	16.47	16.03	16.35	125728	16.35	up	up	correct
TREB.US	WS	20210408	10.19	10.2	10.1	10.15	109345	10.15	down	up	incorrect
TREC.US	Trecora Resources	20210408	7.86	7.95	7.8	7.94	64700	7.94	up	up	correct
TREX.US	Trex Company Inc	20210408	96.28	96.69	94.57	95.12	729767	95.12	down	up	incorrect
TRGP.US	Targa Resources Corp	20210408	31.93	31.99	30.92	31.51	1237535	31.2883	down	down	correct
TRI.US	Thomson Reuters Corporation	20210408	90.3	91.15	90.28	90.56	279054	89.5548	up	up	correct
TRN.US	Trinity Industries Inc	20210408	28.07	28.51	27.8	28.5	946912	27.8658	up	up	correct
TRNO.US	Terreno Realty Corporation	20210408	59.74	60.31	59.46	59.63	221434	58.8051	down	up	incorrect
TROX.US	Tronox Holdings plc	20210408	19.95	20.02	19.1	19.22	1001390	18.967	down	up	incorrect
TRP.US	TC Energy Corporation	20210408	47.08	47.21	46.77	47.05	1202950	45.1079	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20210408	17.31	18.04	17.31	17.99	677392	17.99	up	down	incorrect
TRTN.US	Triton International Limited	20210408	54.75	55.05	53.057	54.99	611038	53.2311	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20210408	11.27	11.55	11.13	11.54	242958	10.8997	up	up	correct
TRU.US	TransUnion	20210408	94.65	96.34	94.085	95.85	1750300	95.6108	up	up	correct
TRV.US	The Travelers Companies Inc	20210408	150.79	151.12	149.53	150.36	1740665	147.8398	down	down	correct
TS.US	Tenaris S.A	20210408	22.3	22.31	21.95	22.08	1885155	21.5459	down	down	correct
TSE.US	Trinseo S.A	20210408	64	64.49	61.27	63.77	312633	63.3119	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20210408	5.7	5.72	5.65	5.7	176385	5.401
TSLX.US	Sixth Street Specialty Lending Inc	20210408	22.21	22.22	21.97	22.13	555684	20.3832	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210408	121.38	123.82	121.38	123.43	10226706	122.2696	up	up	correct
TSN.US	Tyson Foods Inc	20210408	75.31	76.37	74.87	76.33	1349149	75.0468	up	up	correct
TSQ.US	Townsquare Media Inc	20210408	10.59	10.6	10.1401	10.49	45877	10.49	down	down	correct
TT.US	Trane Technologies plc	20210408	165.43	167.2	164.72	166.58	656320	165.0272	up	up	correct
TTC.US	The Toro Company	20210408	104.72	105.53	104.44	105	228985	104.1426	up	down	incorrect
TTE.US	TotalEnergies SE	20210408	45.58	45.715	45.12	45.6	2041674	44.0963	up	down	incorrect
TTI.US	TETRA Technologies Inc	20210408	2.61	2.69	2.39	2.48	1548100	2.48	down	up	incorrect
TTM.US	Tata Motors Limited	20210408	20.9	21.1	20.83	20.94	929329	20.94	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210408	20.71	20.71	20.57	20.6	3969	19.8148	down	up	incorrect
TU.US	TELUS Corporation	20210408	20.43	20.52	20.32	20.45	867306	19.6208	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20210408	10.57	10.98	10.5	10.85	135100	10.85	up	up	correct
TUP.US	Tupperware Brands Corporation	20210408	25.6	26.35	25.4	26.22	674927	26.22	up	down	incorrect
TUYA.US	Tuya Inc	20210408	21.34	22.64	21.01	22.21	460200	22.21	up	up	correct
TV.US	Grupo Televisa S.A.B	20210408	9.81	10.16	9.78	10.09	1364012	10.0208	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20210408	26.375	26.99	26.3116	26.6	18988	26.193	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20210408	25.56	25.6109	25.43	25.52	18550	25.1175	down	down	correct
TWI.US	Titan International Inc	20210408	9.78	9.8799	9.43	9.73	312084	9.73	down	up	incorrect
TWLO.US	Twilio Inc	20210408	361	370.1	359.755	367.07	1372600	367.07	up	up	correct
TWN.US	The Taiwan Fund Inc	20210408	28.91	28.92	28.54	28.57	27520	26.4614	down	down	correct
TWND.US	WS	20210408	10.06	10.06	9.95	10	400766	10	down	down	correct
TWO.US	Two Harbors Investment Corp	20210408	7.34	7.455	7.295	7.44	3001496	6.8951	up	up	correct
TWOA.US	two	20210408	10	10.01	9.95	9.98	277500	9.98	down	down	correct
TWTR.US	Twitter Inc	20210408	69.91	71.45	69.28	71.22	16843410	71.22	up	up	correct
TX.US	Ternium S.A	20210408	39.4	39.575	38.52	38.92	463004	36.1719	down	down	correct
TXT.US	Textron Inc	20210408	58.74	58.75	57.261	57.89	1441788	57.8416	down	up	incorrect
TY.US	Tri	20210408	33.21	33.3393	33.1302	33.21	39068	32.421
TYG.US	Tortoise Energy Infrastructure Corporation	20210408	25.25	25.38	24.92	25.38	46493	24.3277	up	up	correct
TYL.US	Tyler Technologies Inc	20210408	435.87	440.89	435.66	437.01	252454	437.01	up	down	incorrect
U.US	Unity Software Inc	20210408	99.24	100.29	98.49	98.94	2151600	98.94	down	down	correct
UA.US	Under Armour Inc	20210408	18.74	19.14	18.46	18.98	5282707	18.98	up	up	correct
UAA.US	Under Armour Inc	20210408	22.7	23.03	22.42	22.75	12874100	22.75	up	up	correct
UAN.US	CVR Partners LP	20210408	47.65	47.79	45.553	47.5	36850	44.3458	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20210408	17.33	17.33	16.99	17.25	92795	16.845	down	down	correct
UBER.US	Uber Technologies Inc	20210408	56.65	57.94	56.54	57.83	9498500	57.83	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20210408	14.44	14.4499	14.2499	14.2499	770	13.9036	down	down	correct
UBS.US	UBS Group AG	20210408	16.04	16.23	15.96	16.19	1756598	15.8195	up	up	correct
UDR.US	UDR Inc	20210408	44.06	44.295	43.82	43.97	1166379	43.3652	down	down	correct
UE.US	Urban Edge Properties	20210408	17	17.41	16.975	17.3	555163	16.888	up	down	incorrect
UFI.US	Unifi Inc	20210408	28.42	28.86	27.83	28.68	47400	28.68	up	down	incorrect
UFS.US	Domtar Corporation	20210408	37.55	37.75	37.05	37.49	439531	37.49	down	down	correct
UGI.US	UGI Corporation	20210408	41.92	42.32	41.58	42.28	1213825	41.3362	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210408	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210408	3.75	3.81	3.665	3.81	1316920	3.7587	up	up	correct
UHS.US	Universal Health Services Inc	20210408	135.48	137.825	133.94	136.87	513176	136.2991	up	up	correct
UHT.US	Universal Health Realty Income Trust	20210408	69.98	70.695	69.04	70.04	20475	67.6876	up	up	correct
UI.US	Ubiquiti Inc	20210408	279.99	289.9699	276.08	288	205300	286.4696	up	up	correct
UIS.US	Unisys Corporation	20210408	25.42	25.42	24.65	24.69	856482	24.69	down	down	correct
UL.US	Unilever PLC	20210408	57.01	57.32	56.87	57.02	2363323	55.5229	up	up	correct
UMC.US	United Microelectronics Corporation	20210408	9.41	9.6	9.4	9.46	5382100	9.1713	up	up	correct
UMH.US	UMH Properties Inc	20210408	19.5	19.81	19.23	19.69	301227	19.2008	up	up	correct
UNF.US	UniFirst Corporation	20210408	220.8	221.71	217.93	221.18	79962	220.3534	up	up	correct
UNFI.US	United Natural Foods Inc	20210408	34.84	35.44	33.9	35.23	608449	35.23	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20210408	363.11	366.91	363.11	364.89	2426651	361.109	up	up	correct
UNM.US	Unum Group	20210408	27.7	27.87	27.1	27.24	2004571	26.3831	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20210408	27.13	27.14	27.0592	27.14	4119	25.9796	up	up	correct
UNP.US	Union Pacific Corporation	20210408	221.08	221.58	220.08	220.18	1983982	217.0325	down	down	correct
UNVR.US	Univar Solutions Inc	20210408	22.15	22.41	21.56	22.32	1058700	22.32	up	up	correct
UP.US	Wheels Up Experience Inc	20210408	10.31	10.31	10.07	10.09	583900	10.09	down	down	correct
UPH.US	UpHealth Inc	20210408	10.06	10.06	10.04	10.05	81277	10.05	down	down	correct
UPS.US	United Parcel Service Inc	20210408	172.54	173.2427	171.2552	173.02	2029424	170.4479	up	up	correct
URI.US	United Rentals Inc	20210408	320.96	324.24	313.52	321.25	620065	321.25	up	up	correct
USA.US	Liberty All	20210408	7.85	7.86	7.81	7.83	651894	7.2934	down	down	correct
USAC.US	USA Compression Partners LP	20210408	15.34	15.455	15.04	15.39	148631	14.4209	up	up	correct
USB.US	U.S. Bancorp	20210408	56.62	57.055	55.93	56.78	6361428	55.4818	up	up	correct
USDP.US	USD Partners LP	20210408	5.84	5.8999	5.725	5.75	22110	5.4393	down	up	incorrect
USFD.US	US Foods Holding Corp	20210408	37.96	38.89	37.44	38.79	2905200	38.79	up	up	correct
USM.US	United States Cellular Corporation	20210408	37.1	37.45	36.68	36.86	125191	36.86	down	down	correct
USNA.US	USANA Health Sciences Inc	20210408	100.46	100.85	98.48	99.42	109847	99.42	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20210408	105.44	107.43	103.9218	107.22	86902	106.1253	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20210408	11.35	11.49	11	11.19	242100	11.19	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210408	29.42	29.42	28.78	28.85	349124	27.4803	down	down	correct
UTI.US	Universal Technical Institute Inc	20210408	6.18	6.18	5.999	6.01	52566	6.01	down	down	correct
UTL.US	Unitil Corporation	20210408	47.78	48.73	47.3	48.7	33452	47.5706	up	down	incorrect
UTZ.US	WS	20210408	25.17	25.8	25	25.71	410620	25.71	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20210408	13.93	13.94	13.71	13.75	133672	13.3311	down	down	correct
UVV.US	Universal Corporation	20210408	58.74	59.77	58.46	59.68	251297	57.1878	up	up	correct
UWMC.US	WS	20210408	7.76	7.9276	7.72	7.82	2852702	7.82	up	up	correct
UZD.US	UZD	20210408	26.45	26.45	26.4072	26.45	18896	25.3084
UZE.US	United States Cellular Preferred 5.500% due 2070	20210408	25.6	25.65	25.5	25.53	42700	24.856	down	down	correct
V.US	Visa Inc	20210408	219.97	222.82	218.11	220.7	11041980	219.6931	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20210408	171.03	171.26	166.61	169.99	620566	168.8123	down	down	correct
VALE.US	Vale S.A.	20210408	18.84	18.98	18.625	18.83	24584760	16.7151	down	down	correct
VAPO.US	Vapotherm Inc	20210408	22.95	23.16	22.58	23.1	198500	23.1	up	up	correct
VATE.US	Innovate Corp	20210408	3.98	3.99	3.85	3.99	328147	3.99	up	up	correct
VBF.US	Invesco Bond Fund	20210408	19.63	19.63	19.51	19.56	29813	19.0828	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20210408	10.23	10.29	10.0916	10.18	44593	9.5919	down	up	incorrect
VCRA.US	Vocera Communications Inc	20210408	36.7	37.62	35.99	36.73	739339	36.73	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20210408	12.89	12.95	12.89	12.9	84397	12.5051	up	up	correct
VEC.US	Vectrus Inc	20210408	53.08	53.17	51.57	51.94	51500	51.94	down	down	correct
VEDL.US	Vedanta Limited	20210408	12.79	12.96	12.67	12.94	749834	12.1905	up	up	correct
VEEV.US	Veeva Systems Inc	20210408	265.18	269	262.345	263.38	716587	263.38	down	down	correct
VEI.US	Vine Energy Inc	20210408	12.38	12.38	11.82	12.01	394166	12.01	down	down	correct
VEL.US	Velocity Financial Inc	20210408	9	9	8.7	8.815	11700	8.815	down	up	incorrect
VER.US	VEREIT Inc	20210408	40.94	41.01	40.56	40.62	1509779	39.8106	down	down	correct
VET.US	Vermilion Energy Inc	20210408	6.97	6.98	6.775	6.96	2351921	6.96	down	down	correct
VFC.US	V.F. Corporation	20210408	83.74	83.94	82.95	83.11	2540834	81.4993	down	down	correct
VGI.US	Virtus Global Multi	20210408	12.18	12.32	12.15	12.26	92308	11.4235	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20210408	13.7	13.72	13.68	13.72	88362	13.2464	up	up	correct
VGR.US	Vector Group Ltd	20210408	14.22	14.26	14.01	14.26	731502	13.6654	up	up	correct
VHC.US	VirnetX Holding Corp	20210408	5.34	5.37	5.24	5.31	285700	5.31	down	down	correct
VHI.US	Valhi Inc	20210408	22.5	22.91	21.51	22.9	13653	22.6879	up	up	correct
VIAO.US	VIA optronics AG	20210408	13.25	13.49	12.91	13.44	83900	13.44	up	down	incorrect
VICI.US	VICI Properties Inc	20210408	29.26	29.41	28.92	29.12	5005822	28.113	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20210408	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210408	30.2	30.23	28.72	29.04	18546869	29.04	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210408	2.65	2.75	2.638	2.73	295100	2.73	up	up	correct
VIV.US	Telefônica Brasil S.A	20210408	8.1	8.1058	8.01	8.07	1063765	7.5463	down	down	correct
VKQ.US	Invesco Municipal Trust	20210408	13.17	13.211	13.13	13.15	139495	12.6968	down	down	correct
VLD.US	WT	20210408	1.8	1.94	1.72	1.94	240585	1.94	up	up	correct
VLO.US	Valero Energy Corporation	20210408	73.42	73.78	71.9101	72.88	4285521	70.056	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210408	15.5	15.68	15.04	15.57	874989	15.57	up	up	correct
VLT.US	Invesco High Income Trust II	20210408	14.04	14.06	14.04	14.0484	28214	13.2358	up	up	correct
VLTA.US	WT	20210408	2.75	2.8499	2.7	2.76	46766	2.76	up	up	correct
VMC.US	Vulcan Materials Company	20210408	167.34	170.55	165.8563	170.35	637710	169.362	up	up	correct
VMI.US	Valmont Industries Inc	20210408	233.23	233.41	230.0206	232.71	172654	231.227	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20210408	13.23	13.31	13.23	13.26	130058	12.8026	up	down	incorrect
VNCE.US	Vince Holding Corp	20210408	11.52	11.52	11.32	11.5	3134	11.5	down	up	incorrect
VNE.US	Veoneer Inc	20210408	24.19	24.66	23.87	24.45	396500	24.45	up	up	correct
VNO.US	Vornado Realty Trust	20210408	45.62	45.99	45.32	45.39	1102328	43.7785	down	down	correct
VNT.US	Vontier Corporation	20210408	30.4	30.73	30.38	30.62	1213600	30.5529	up	up	correct
VNTR.US	Venator Materials PLC	20210408	4.74	4.74	4.54	4.54	130300	4.54	down	up	incorrect
VOC.US	VOC Energy Trust	20210408	3.47	3.47	3.39	3.41	33678	3.061	down	up	incorrect
VOYA.US	Voya Financial Inc	20210408	66.06	66.4494	65.5	66.08	878284	65.7478	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20210408	31.3	31.64	31.3	31.62	30880	31.62	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210408	13	13.05	12.98	13.05	31291	12.6177	up	up	correct
VRS.US	Verso Corporation	20210408	15.07	15.26	14.82	15.07	129101	14.8351
VRT.US	Vertiv Holdings Co	20210408	22.01	22.11	21.17	21.49	2850800	21.4817	down	down	correct
VRTV.US	Veritiv Corporation	20210408	42.8	44.335	42.21	43.73	238708	43.73	up	up	correct
VSH.US	Vishay Intertechnology Inc	20210408	25.6	25.68	25.23	25.49	714565	25.1465	down	down	correct
VST.US	Vistra Corp	20210408	17.73	17.7999	17.55	17.6	2668703	17.186	down	down	correct
VSTO.US	Vista Outdoor Inc	20210408	33.44	33.86	32.12	32.41	819491	32.41	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210408	11.45	11.51	11.4362	11.51	144514	11.0032	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210408	13.12	13.15	13.08	13.15	50239	12.7417	up	up	correct
VTOL.US	Bristow Group Inc	20210408	26.22	26.55	25.42	26.36	58717	26.36	up	down	incorrect
VTR.US	Ventas Inc	20210408	54.84	55.18	54.24	54.91	3091601	54.0484	up	down	incorrect
VVI.US	Viad Corp	20210408	41.88	42.5699	41.16	41.39	139270	41.39	down	down	correct
VVNT.US	WS	20210408	14	14.13	13.68	13.78	189768	13.78	down	down	correct
VVR.US	Invesco Senior Income Trust	20210408	4.24	4.24	4.21	4.23	536372	3.9961	down	down	correct
VVV.US	Valvoline Inc	20210408	26.28	26.46	26.17	26.4	999477	26.1897	up	up	correct
VYGG.US	WS	20210408	10.15	10.3	10.15	10.23	88401	10.23	up	down	incorrect
VZ.US	Verizon Communications Inc	20210408	58.04	58.13	57.5326	57.6	16472396	56.2921	down	down	correct
VZIO.US	VIZIO Holding Corp	20210408	21.33	22.2	21.33	21.95	568400	21.95	up	up	correct
W.US	Wayfair Inc	20210408	330.23	337.24	326.26	332.22	1169209	332.22	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20210408	77.7	78.5535	77	77.64	2292756	77.3248	down	down	correct
WAL.US	Western Alliance Bancorporation	20210408	91.16	92.505	89.9	92.03	463715	91.2133	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210408	25.8221	25.84	25.7529	25.805	2122	25.0298	down	down	correct
WAT.US	Waters Corporation	20210408	297.51	305.15	297.28	304.13	490095	304.13	up	up	correct
WBK.US	Westpac Banking Corporation	20210408	19.04	19.23	19.01	19.22	80581	18.2996	up	up	correct
WBS.US	Webster Financial Corporation	20210408	55.58	56.16	54.52	55.94	269315	54.681	up	down	incorrect
WBT.US	Welbilt Inc	20210408	15.6	15.75	15.24	15.48	2328000	15.48	down	down	correct
WCC.US	WESCO International Inc	20210408	85.34	86.4	83.5	86.08	274256	86.08	up	up	correct
WCN.US	Waste Connections Inc	20210408	112.31	113.73	112.31	113.62	1057732	113.0549	up	up	correct
WD.US	Walker & Dunlop Inc	20210408	104.75	107.29	104.11	106.59	125055	105.1579	up	up	correct
WE.US	WeWork Inc	20210408	12.65	13.5975	12.38	12.77	3000782	12.77	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20210408	13.98	14	13.93	13.94	52605	13.3772	down	down	correct
WEC.US	WEC Energy Group Inc	20210408	93.82	94.05	92.77	92.86	1016198	90.8592	down	up	incorrect
WEI.US	Weidai Ltd	20210408	1.38	1.41	1.36	1.4	625800	1.4	up	up	correct
WELL.US	Welltower Inc	20210408	75.28	76.18	75	75.62	2059487	73.9335	up	down	incorrect
WES.US	Western Midstream Partners LP	20210408	19.3	19.72	18.98	19.68	758657	18.7893	up	down	incorrect
WEX.US	WEX Inc	20210408	216.9	217.79	213.06	217.01	634607	217.01	up	up	correct
WF.US	Woori Financial Group Inc	20210408	28.71	28.76	27.96	28.33	8602	27.9587	down	down	correct
WFC.US	Wells Fargo & Company	20210408	39.87	40.2	39.33	40.03	20845029	39.6168	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20210408	80.12	81.96	79.93	81.96	353900	81.3304	up	up	correct
WGO.US	Winnebago Industries Inc	20210408	80.03	80.4508	77.1701	78.78	626068	78.3175	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20210408	72.62	73.167	71.695	72.23	451200	71.5485	down	down	correct
WHD.US	Cactus Inc	20210408	30.36	30.52	29.77	30.02	354004	29.8598	down	down	correct
WHG.US	Westwood Holdings Group Inc	20210408	16.14	17.42	16	17.2	80841	15.3185	up	up	correct
WHR.US	Whirlpool Corporation	20210408	231.05	235.43	228.93	233.95	669164	229.7355	up	up	correct
WIA.US	Western Asset Inflation	20210408	12.83	12.9	12.83	12.86	45112	11.7019	up	up	correct
WIT.US	Wipro Limited	20210408	6.6	6.64	6.56	6.59	1363610	6.59	down	down	correct
WIW.US	Western Asset Inflation	20210408	12.24	12.28	12.24	12.25	80176	11.4911	up	up	correct
WK.US	Workiva Inc	20210408	93.99	95.81	93.59	94.85	315184	94.85	up	up	correct
WLK.US	Westlake Chemical Corporation	20210408	89.68	89.72	87.2	88.5	828598	87.6733	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20210408	24.55	24.84	24.284	24.76	129310	23.4731	up	up	correct
WLL.US	Whiting Petroleum Corporation	20210408	33.07	34.35	32.52	33.94	509300	33.94	up	up	correct
WM.US	Waste Management Inc	20210408	132.31	133.05	132.1	132.84	1544006	131.3384	up	down	incorrect
WMB.US	The Williams Companies Inc	20210408	23.75	23.91	23.52	23.68	6966248	22.6079	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20210408	3.21	3.22	3.14	3.2	486944	2.9852	down	down	correct
WMK.US	Weis Markets Inc	20210408	55.46	55.5524	54.51	54.91	152248	53.9956	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20210408	109.94	112.12	108.96	110.85	527374	110.5426	up	up	correct
WMT.US	Walmart Inc	20210408	140.45	141.12	139.66	139.71	6365153	138.0972	down	down	correct
WNC.US	Wabash National Corporation	20210408	18.53	18.67	18.26	18.64	270594	18.4409	up	up	correct
WNS.US	WNS (Holdings) Limited	20210408	71.82	72.41	71.22	72.03	158175	72.03	up	up	correct
WOLF.US	Wolfspeed Inc	20210408	117.94	118.4499	114.5	114.92	1440623	114.92	down	up	incorrect
WOR.US	Worthington Industries Inc	20210408	67.65	68.8	65.6	66.49	343343	65.5071	down	down	correct
WOW.US	WideOpenWest Inc	20210408	13.37	13.63	13.22	13.46	193500	13.46	up	down	incorrect
WPC.US	W. P. Carey Inc	20210408	71.01	71.72	70.72	70.94	686393	68.1098	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20210408	41.35	41.99	41.27	41.89	2147681	41.481	up	up	correct
WPP.US	WPP plc	20210408	65.28	65.52	65.01	65.4	52368	63.6666	up	up	correct
WRB.US	W. R. Berkley Corporation	20210408	78.22	79.18	78.18	78.78	585771	76.8323	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20210408	23.02	23.21	22.75	22.81	624934	22.2103	down	up	incorrect
WRI.US	Weingarten Realty Investors	20210408	27.07	27.26	26.9	27.04	952798	26.2842	down	up	incorrect
WRK.US	WestRock Company	20210408	52.29	53.09	51.86	52.75	2394709	52.0371	up	down	incorrect
WSM.US	Williams	20210408	180.87	185.53	180.62	185.31	1132615	183.2884	up	up	correct
WSO.US	Watsco Inc	20210408	271.77	271.91	266.11	271.41	119859	265.8075	down	down	correct
WSR.US	Whitestone REIT	20210408	9.62	9.67	9.5	9.63	211052	9.3311	up	up	correct
WST.US	West Pharmaceutical Services Inc	20210408	290.45	294.26	289.24	291.88	277902	291.4627	up	up	correct
WTI.US	W&T Offshore Inc	20210408	3.59	3.59	3.45	3.57	2119000	3.57	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20210408	1107.1	1160.2	1100.61	1153.29	52400	1153.29	up	up	correct
WTRG.US	Essential Utilities Inc	20210408	45.76	45.9	45.13	45.33	816787	44.5788	down	down	correct
WTRU.US	Aqua America Inc	20210408	58.15	58.57	57.73	58	48400	55.803	down	down	correct
WTS.US	Watts Water Technologies Inc	20210408	117.75	117.75	116.54	117.44	98878	116.8821	down	down	correct
WTTR.US	Select Energy Services Inc	20210408	4.81	5.05	4.7	5.02	307200	5.02	up	up	correct
WU.US	The Western Union Company	20210408	25.33	25.33	24.95	25.05	5318348	24.2209	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20210408	56.78	57.1299	55.73	56.09	493512	55.7186	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20210408	38.37	38.37	37.56	38.1	296543	37.7406	down	down	correct
WY.US	Weyerhaeuser Company	20210408	36.84	37.22	36.695	37.03	2698003	36.0192	up	up	correct
X.US	United States Steel Corporation	20210408	23.53	23.58	21.95	22.72	24793131	22.6591	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210408	9.15	9.16	9.06	9.11	93231	8.4653	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20210408	19.51	19.51	18.96	19.27	341514	19.27	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20210408	2.81	2.82	2.75	2.79	59800	2.79	down	down	correct
XL.US	XL Fleet Corp	20210408	8.6	8.85	8.225	8.57	17274100	8.57	down	down	correct
XOM.US	Exxon Mobil Corporation	20210408	55.93	56.08	55.32	56	21999301	53.6519	up	up	correct
XPEV.US	XPeng Inc	20210408	34.89	35.77	34.47	35.45	8908300	35.45	up	up	correct
XPO.US	XPO Logistics Inc	20210408	126.9409	128.79	124.3721	128.2702	1210100	74.6625	up	up	correct
XPOA.US	WS	20210408	10.07	10.14	10.02	10.085	258054	10.085	up	up	correct
XPRO.US	Frank’s International NV	20210408	21.48	22.2	21.06	21.84	87917	21.84	up	up	correct
XYF.US	X Financial	20210408	3.91	4.04	3.75	4	53300	4	up	up	correct
XYL.US	Xylem Inc	20210408	105.57	106.25	104.94	105.73	554575	105.0277	up	up	correct
Y.US	Alleghany Corporation	20210408	659.88	669.36	656.92	660.18	55400	660.18	up	up	correct
YAC.US	Yucaipa Acquisition Corporation	20210408	9.975	10.45	9.88	10.04	1431100	10.04	up	up	correct
YALA.US	Yalla Group Limited	20210408	24.12	24.97	23.88	24.5	826600	24.5	up	up	correct
YCBD.US	PA	20210408	8.99	8.99	8.68	8.69	4842	8.0753	down	down	correct
YELP.US	Yelp Inc	20210408	41.07	41.24	39.39	40.01	793387	40.01	down	down	correct
YETI.US	YETI Holdings Inc	20210408	75.99	77.03	74.84	76.92	937700	76.92	up	up	correct
YEXT.US	Yext Inc	20210408	14.94	15.192	14.84	15.08	591000	15.08	up	up	correct
YPF.US	YPF Sociedad Anónima	20210408	4.28	4.33	4.15	4.18	748500	4.18	down	down	correct
YRD.US	Yiren Digital Ltd	20210408	3.86	4.02	3.83	3.92	122300	3.92	up	up	correct
YSG.US	Yatsen Holding Limited	20210408	11.01	11.35	11	11.35	3857000	11.35	up	up	correct
YUM.US	Yum! Brands Inc	20210408	113.78	114.67	113.4	114.66	1216338	113.3102	up	up	correct
YUMC.US	Yum China Holdings Inc	20210408	60.38	61.09	59.99	60.19	1523400	59.8243	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20210408	164.08	165.36	163.58	164.54	804703	163.7284	up	up	correct
ZEN.US	Zendesk Inc	20210408	140.98	144.44	140	142.04	941436	142.04	up	up	correct
ZEPP.US	Zepp Health Corporation	20210408	10.75	11.03	10.75	11.03	151207	11.03	up	up	correct
ZH.US	Zhihu Inc	20210408	9.1	9.23	8.7	8.96	1657100	8.96	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20210408	27	30.9	26.44	30.5	2499700	27.7223	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20210408	37.47	37.54	37.28	37.35	13300	37.35	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20210408	28.6	28.88	28.01	28.37	2549267	28.37	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20210408	9.48	9.57	9.46	9.53	232892	8.7759	up	up	correct
ZTS.US	Zoetis Inc	20210408	158.9	160.77	158.63	160	3440848	159.3698	up	down	incorrect
ZUO.US	Zuora Inc	20210408	15.69	16.954	15.5	16.9	2354300	16.9	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20210408	47.73	47.99	47.15	47.77	492800	47.5738	up	up	correct
ZYME.US	Zymeworks Inc	20210408	30.84	31.47	30.24	30.52	110900	30.52	down	up	incorrect