CollectAI

close-nyse_stocks

2021/04/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210409	131.46	131.92	130.7343	131.91	1552194	131.573	up	up	correct
AA.US	Alcoa Corporation	20210409	31.16	31.55	30.51	31.36	4317326	31.2917	up	up	correct
AAC.US	Ares Acquisition Corporation	20210409	9.8659	9.8888	9.84	9.8752	18355	9.8752	up	up	correct
AAIC.US	PC	20210409	23.8	23.8	23.6499	23.7075	6771	22.3024	down	down	correct
AAN.US	Aaron’s Company Inc	20210409	25	25.08	24.4126	24.65	153627	24.3828	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20210409	182.16	184.46	181.24	183.97	831037	181.3865	up	up	correct
AAT.US	American Assets Trust Inc	20210409	32.81	33.335	32.81	33.15	190154	32.3953	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20210409	40.64	40.8	39.91	40.29	362355	38.2667	down	down	correct
ABB.US	ABB Ltd	20210409	31.78	32.095	31.77	32.08	978326	32.08	up	up	correct
ABBV.US	AbbVie Inc	20210409	106.39	107.72	106.05	107.54	5977497	103.8181	up	up	correct
ABC.US	AmerisourceBergen Corporation	20210409	115.92	116.94	115.58	116.81	704415	115.5288	up	down	incorrect
ABEV.US	Ambev S.A	20210409	2.79	2.81	2.74	2.77	18051150	2.6638	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20210409	195.4	199.75	195.165	198.49	95340	198.49	up	up	correct
ABM.US	ABM Industries Incorporated	20210409	51.9	53.33	51.66	53.3	428697	52.8576	up	up	correct
ABT.US	Abbott Laboratories	20210409	119.65	120.93	119.35	120.9	4102501	119.5393	up	up	correct
AC.US	Associated Capital Group Inc	20210409	34.75	34.75	34.29	34.75	10056	34.5736
ACA.US	Arcosa Inc	20210409	62.8	63.46	62.11	63.33	200692	63.1608	up	down	incorrect
ACC.US	American Campus Communities Inc	20210409	43.5	43.545	43.15	43.32	554772	42.0933	down	down	correct
ACCO.US	ACCO Brands Corporation	20210409	8.39	8.44	8.3	8.32	175038	8.1303	down	up	incorrect
ACEL.US	WS	20210409	11.64	11.66	11.37	11.53	184818	11.53	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20210409	12	12.03	11.8	11.83	162336	11.83	down	down	correct
ACI.US	Albertsons Companies Inc	20210409	18.67	18.94	18.55	18.85	773401	18.585	up	up	correct
ACIC.US	WS	20210409	10.35	10.36	10.14	10.21	1025838	10.21	down	down	correct
ACII.US	WS	20210409	10.3	10.37	9.93	10	228849	10	down	down	correct
ACM.US	AECOM	20210409	65.84	66.48	65.7	66.28	660942	66.28	up	up	correct
ACN.US	Accenture plc	20210409	285	287.82	283.6	287.71	1787837	285.1683	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20210409	13.91	13.96	13.8	13.89	376562	12.9528	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210409	33.24	33.34	32.8	33.32	71121	26.9529	up	up	correct
ADCT.US	ADC Therapeutics SA	20210409	25.77	25.77	23.57	23.99	181701	23.99	down	down	correct
ADEX.US	WS	20210409	9.7	9.73	9.7	9.72	82193	9.72	up	up	correct
ADM.US	Archer	20210409	58.48	58.6	57.8324	58.54	2420074	57.5563	up	up	correct
ADNT.US	Adient plc	20210409	42.18	43.52	42	43.33	581100	43.33	up	up	correct
ADT.US	ADT Inc	20210409	9.2	9.5	9.1918	9.5	5333614	9.3886	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20210409	18.8	18.99	18.8	18.96	150027	16.4574	up	up	correct
AEE.US	Ameren Corporation	20210409	81.1	81.48	80.27	80.53	1371838	78.996	down	down	correct
AEFC.US	AEFC	20210409	26.58	26.58	26.513	26.513	20000	25.5702	down	down	correct
AEG.US	Aegon N.V	20210409	4.72	4.73	4.68	4.7	991443	4.5412	down	down	correct
AEL.US	PA	20210409	26.82	26.92	26.82	26.86	6434	26.1364	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20210409	60.19	61.14	59.7	60.77	1091236	59.6886	up	up	correct
AENZ.US	Aenza S.A.A	20210409	2.44	2.44	2.33	2.33	6700	2.33	down	down	correct
AEO.US	American Eagle Outfitters Inc	20210409	31.85	32.62	31.65	32.58	3129433	31.963	up	up	correct
AER.US	AerCap Holdings N.V	20210409	60.86	61.9	60.71	61.2	859091	61.2	up	up	correct
AES.US	The AES Corporation	20210409	27.5	27.78	26.945	27.72	5970801	27.2358	up	up	correct
AESC.US	The AES Corporation	20210409	104.99	105.52	104.39	105.52	700	100.7412	up	up	correct
AEVA.US	WT	20210409	4.04	4.27	3.66	3.76	29309	3.76	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20210409	14.28	14.34	14.27	14.29	45745	13.8898	up	up	correct
AFG.US	American Financial Group Inc	20210409	118.05	118.53	117.68	118.24	258079	96.1554	up	down	incorrect
AFGB.US	American Financial Group Inc	20210409	28.3	28.33	28.187	28.243	13400	27.1366	down	down	correct
AFGC.US	American Financial Group Inc	20210409	27.39	27.45	27.315	27.315	6903	26.3598	down	down	correct
AFGD.US	American Financial Group Inc	20210409	28.2	28.2	28.0715	28.0715	2166	27.0416	down	up	incorrect
AFGE.US	American Financial Group Inc	20210409	26.91	26.99	26.71	26.99	723	26.1619	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20210409	5.21	5.35	5.16	5.21	114400	5.21
AFL.US	Aflac Incorporated	20210409	51.9	52.05	51.35	51.64	3644790	50.7508	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20210409	15.19	15.19	15.08	15.13	97599	14.4267	down	down	correct
AG.US	First Majestic Silver Corp	20210409	17.06	17.505	16.85	17.34	3043705	17.3205	up	down	incorrect
AGAC.US	WS	20210409	9.65	9.67	9.62	9.66	26329	9.66	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20210409	11.1	11.19	10.9	11.06	100800	11.06	down	down	correct
AGCO.US	AGCO Corporation	20210409	146.16	147.54	144.8335	147.15	425593	142.7572	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210409	11.47	11.51	11.34	11.48	58841	10.9346	up	up	correct
AGI.US	Alamos Gold Inc	20210409	8.15	8.4	8.08	8.36	2487765	8.2809	up	up	correct
AGO.US	Assured Guaranty Ltd	20210409	43.84	44.37	43.66	44.09	507392	43.513	up	up	correct
AGR.US	Avangrid Inc	20210409	51.17	51.73	51.16	51.4	412163	50.1166	up	up	correct
AGRO.US	Adecoagro S.A	20210409	8.24	8.2416	8.105	8.21	471005	8.21	down	down	correct
AGS.US	PlayAGS Inc	20210409	8.05	8.09	7.775	7.97	143900	7.97	down	down	correct
AGX.US	Argan Inc	20210409	52.93	53.75	52.5	53.56	75295	52.7159	up	up	correct
AHH.US	PA	20210409	26.46	26.65	26.46	26.64	11468	25.4043	up	up	correct
AHL.US	PE	20210409	26.4	26.43	26.34	26.34	6442	25.3083	down	down	correct
AHT.US	PI	20210409	23.527	24.11	23.527	24.02	7107	23.5461	up	down	incorrect
AI.US	C3.ai Inc	20210409	62.07	62.3	60.06	61.03	4351080	61.03	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210409	25.26	25.3	25.25	25.3	1785	24.0651	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20210409	15.22	15.31	15.2195	15.26	91757	14.5212	up	up	correct
AIG.US	PA	20210409	27.89	28.02	27.85	27.93	30996	26.8269	up	up	correct
AIN.US	Albany International Corp	20210409	85.61	87.22	84.745	86.66	103333	86.0376	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210409	27.51	27.72	27.25	27.5	118500	23.1833	down	down	correct
AIR.US	AAR Corp	20210409	40.9	41.1277	40.22	40.89	183876	40.89	down	down	correct
AIRC.US	Apartment Income REIT Corp	20210409	42.48	42.98	41.9	42.76	589475	41.618	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20210409	93.13	95.24	92.54	94.94	131206	93.983	up	up	correct
AIV.US	Apartment Investment and Management Company	20210409	6.2	6.24	6.18	6.23	1973472	6.23	up	up	correct
AIZ.US	Assurant Inc	20210409	146.1	147.15	145.11	146.96	242382	145.781	up	up	correct
AIZN.US	Assurant Inc	20210409	26.2	26.2	25.907	26.04	18800	25.1052	down	down	correct
AJAX.US	WS	20210409	15.7	15.8	15.65	15.65	1757	15.65	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20210409	133.12	133.66	132.5	132.55	766232	131.2877	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210409	47.5	47.75	47.47	47.74	540645	47.74	up	down	incorrect
AJX.US	Great Ajax Corp	20210409	11.45	11.56	11.31	11.41	77201	10.8885	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20210409	25.36	25.4	25.26	25.26	4610	23.9672	down	down	correct
AKO.US	B	20210409	15.45	15.96	15.45	15.68	899	14.973	up	down	incorrect
AKR.US	Acadia Realty Trust	20210409	19.89	19.95	19.65	19.65	321383	19.2404	down	down	correct
AL.US	PA	20210409	26.93	27.035	26.69	26.76	11488	25.6224	down	down	correct
ALB.US	Albemarle Corporation	20210409	146.2	147.5	144.82	147.32	639099	146.5068	up	up	correct
ALC.US	Alcon AG	20210409	72.55	73.74	72.54	73.74	466726	73.5262	up	up	correct
ALE.US	ALLETE Inc	20210409	69.23	69.68	68.945	69.42	208872	67.5225	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20210409	17.15	17.36	17.07	17.13	261364	16.7248	down	down	correct
ALG.US	Alamo Group Inc	20210409	158.67	159.58	157	159.37	23519	158.9207	up	up	correct
ALIN.US	PE	20210409	23.15	23.15	23.07	23.07	8083	22.5206	down	down	correct
ALIT.US	Alight Inc	20210409	10.11	10.11	10.01	10.01	620300	10.01	down	down	correct
ALK.US	Alaska Air Group Inc	20210409	72.7	72.95	71.59	72.63	909526	72.63	down	down	correct
ALL.US	The Allstate Corporation	20210409	117.69	118.19	116.65	117.1	1630738	114.9134	down	down	correct
ALLE.US	Allegion plc	20210409	131.77	132.78	130.68	131.69	558473	130.6501	down	down	correct
ALLY.US	PA	20210409	25.64	25.65	25.56	25.56	106038	25.56	down	down	correct
ALN.US	American Lorain Corporation	20210409	0.295	0.295	0.295	0.295	11000	0.295
ALP.US	PQ	20210409	26.69	26.82	26.658	26.73	6919	25.7927	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20210409	41.81	43.17	41.81	43.15	856900	42.5373	up	up	correct
ALTG.US	PA	20210409	28.05	28.05	27.06	27.46	2702	26.0139	down	down	correct
ALV.US	Autoliv Inc	20210409	92.64	93.18	92.12	92.92	367711	91.7049	up	up	correct
ALX.US	Alexander's Inc	20210409	286.045	287.765	286.045	287.09	4253	273.3583	up	up	correct
AM.US	Antero Midstream Corporation	20210409	8.89	8.9	8.48	8.53	5082639	7.9812	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20210409	17.37	17.511	17.15	17.23	127580	17.23	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20210409	9.6	9.74	9.24	9.42	28986000	9.42	down	down	correct
AMCR.US	Amcor plc	20210409	11.69	11.75	11.58	11.73	3323900	11.3905	up	up	correct
AME.US	AMETEK Inc	20210409	130.92	131.48	130.09	131.29	864958	130.7094	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20210409	154.34	156.84	153.89	155.63	209708	155.6027	up	up	correct
AMH.US	PH	20210409	27.11	27.11	27.04	27.04	4689	25.9043	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20210409	22.23	22.54	21.83	22.35	154100	22.35	up	up	correct
AMN.US	AMN Healthcare Services Inc	20210409	75.17	75.93	74.47	75.86	171268	75.86	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20210409	14.28	14.28	13.8	13.8	2313	13.4741	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20210409	239.32	241.18	237.9	240.79	434545	237.8429	up	up	correct
AMPY.US	Amplify Energy Corp	20210409	2.61	2.69	2.55	2.56	488168	2.56	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20210409	14.27	14.618	13.59	14.19	100400	14.19	down	up	incorrect
AMRC.US	Ameresco Inc	20210409	48.34	50.11	48	49.6	612007	49.6	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210409	6.07	6.14	5.93	5.96	956449	5.96	down	down	correct
AMT.US	American Tower Corporation (REIT)	20210409	240.9	241.45	239.4	240.39	1888363	235.7347	down	down	correct
AMWL.US	American Well Corporation	20210409	16.84	17.15	16.5	17.14	2280000	17.14	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20210409	14.19	14.2	13.93	13.95	2057236	13.6223	down	up	incorrect
AN.US	AutoNation Inc	20210409	92	93.2	91.51	93.12	432507	93.12	up	up	correct
ANET.US	Arista Networks Inc	20210409	312.11	315.64	310.815	315.55	1223084	78.8875	up	up	correct
ANF.US	Abercrombie & Fitch Co	20210409	37.55	40.08	37.18	38.7	2570583	38.7	up	up	correct
ANH.US	PC	20210409	94111	95200	94100	95079	82774	95079	up	up	correct
ANTM.US	Anthem Inc	20210409	354.68	361.33	353.5301	361.01	833593	357.8704	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210409	9.72	9.78	9.7026	9.78	282947	9.2922	up	up	correct
AON.US	Aon plc	20210409	236.05	238.57	234.7	237	1226729	235.6627	up	up	correct
AOS.US	A. O. Smith Corporation	20210409	67.05	67.515	66.48	67.27	1626855	66.4652	up	up	correct
AP.US	Ampco	20210409	7.2	7.24	7.12	7.16	31200	7.16	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20210409	53.48	53.65	52.53	53.36	539648	50.3565	down	down	correct
APD.US	Air Products and Chemicals Inc	20210409	282.99	284.84	280.76	284.36	953169	281.2498	up	up	correct
APG.US	APi Group Corporation	20210409	22.14	22.36	21.98	22.25	816300	22.25	up	up	correct
APGB.US	WS	20210409	9.85	9.88	9.83	9.85	538395	9.85
APH.US	Amphenol Corporation	20210409	68.12	68.51	67.53	68.46	2147504	68.0141	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20210409	15.27	15.27	14.95	15.09	2024804	15.0614	down	down	correct
APO.US	PB	20210409	26.88	26.88	26.82	26.82	5406	25.6484	down	down	correct
APRN.US	Blue Apron Holdings Inc	20210409	6.44	6.5	6.25	6.36	151600	6.36	down	down	correct
APSG.US	WT	20210409	1.4	1.45	1.2	1.34	131617	1.34	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20210409	10.36	10.49	10.261	10.29	157004	9.8547	down	down	correct
APTV.US	PA	20210409	164.65	165.3	160.95	162.64	79291	158.8807	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20210409	16.5	16.5	16.34	16.43	496597	15.6928	down	up	incorrect
AQNA.US	AQNA	20210409	27.46	27.49	27.2	27.27	9889	26.4409	down	down	correct
AQNB.US	AQNB	20210409	27.85	27.91	27.68	27.71	11800	26.5754	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20210409	27.32	27.64	27.105	27.54	729300	27.54	up	up	correct
AR.US	Antero Resources Corporation	20210409	9.55	9.64	9.14	9.19	7310300	9.19	down	down	correct
ARC.US	ARC Document Solutions Inc	20210409	2.27	2.27	2.23	2.25	72521	2.1923	down	down	correct
ARCH.US	Arch Resources Inc	20210409	44.77	45.43	42.64	42.87	233250	42.7351	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20210409	5.11	5.12	5.03	5.06	838265	4.9887	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210409	15.3	15.32	15.19	15.19	92507	14.3788	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20210409	169.57	169.745	167.94	168.4	891371	165.5426	down	down	correct
ARES.US	Ares Management Corporation	20210409	55.58	55.95	54.29	55.13	779364	54.0308	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210409	25.8	25.8	25.8	25.8	761	24.6098
ARGO.US	Argo Group International Holdings Ltd	20210409	54.72	54.74	53.88	54.03	124819	53.136	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210409	14.4	14.48	14.31	14.48	772975	13.4892	up	up	correct
ARL.US	American Realty Investors Inc	20210409	9.12	9.14	9.12	9.14	700	9.14	up	up	correct
ARLO.US	Arlo Technologies Inc	20210409	6.4	6.46	6.31	6.35	650422	6.35	down	down	correct
ARMK.US	Aramark	20210409	38.59	38.9	38.38	38.89	1098201	38.5277	up	up	correct
ARNC.US	Arconic Corporation	20210409	26.3	26.3	25.5659	25.93	498823	25.93	down	down	correct
AROC.US	Archrock Inc	20210409	9.49	9.5	9.355	9.39	623835	8.9339	down	down	correct
ARR.US	PC	20210409	24.77	24.86	24.74	24.74	158113	23.5093	down	down	correct
ARW.US	Arrow Electronics Inc	20210409	114.72	115.71	114.45	115.69	272138	115.69	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20210409	21	21.45	21	21.32	36941	21.3012	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20210409	68.5	68.5	67.45	67.85	52067	13.4787	down	down	correct
ASAN.US	Asana Inc	20210409	33.35	34.07	32.9	33.9	606000	33.9	up	up	correct
ASAQ.US	WS	20210409	0.84	0.84	0.691	0.73	86915	0.73	down	up	incorrect
ASB.US	PF	20210409	28.5	28.66	28.5	28.66	12851	27.5813	up	up	correct
ASC.US	Ardmore Shipping Corporation	20210409	4.21	4.25	4.07	4.08	181524	4.08	down	up	incorrect
ASG.US	Liberty All	20210409	8.61	8.66	8.55	8.61	129644	7.8424
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210409	20.13	20.273	19.98	20.1	16600	19.18	down	down	correct
ASGN.US	ASGN Incorporated	20210409	103.25	105.82	103.25	105.73	226570	105.73	up	up	correct
ASH.US	Ashland Global Holdings Inc	20210409	88.26	88.84	87.51	88.8	326976	87.9566	up	up	correct
ASIX.US	AdvanSix Inc	20210409	27.48	28.62	27.12	28.57	167345	28.4957	up	up	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20210409	10.1	10.12	10.09	10.11	202000	10.11	up	up	correct
ASPN.US	Aspen Aerogels Inc	20210409	19.65	19.6526	18.72	18.78	147427	18.78	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210409	189.24	189.24	181.13	184.29	50513	180.2386	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20210409	7.98	8.095	7.95	8.08	2562995	7.8162	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20210409	9.93	9.95	9.93	9.94	37300	9.94	up	up	correct
ATC.US	Atotech Limited	20210409	21.4	22.07	21.26	21.94	113011	21.94	up	up	correct
ATCO.US	PI	20210409	26.62	26.954	26.62	26.89	2704	25.4461	up	up	correct
ATEN.US	A10 Networks Inc	20210409	9.59	9.66	9.46	9.52	413503	9.4912	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20210409	39.81	39.81	39.28	39.36	234851	39.36	down	up	incorrect
ATH.US	PD	20210409	25.15	25.19	25.06	25.12	87945	24.5331	down	down	correct
ATHM.US	Autohome Inc	20210409	94.64	94.64	92.36	94.13	490571	94.13	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20210409	22.07	22.22	21.77	22.09	759254	22.09	up	down	incorrect
ATIP.US	WT	20210409	1.61	1.7	1.61	1.66	10268	1.66	up	up	correct
ATKR.US	Atkore Inc	20210409	70.3	71.93	69.85	71.8	501600	71.8	up	up	correct
ATMR.US	WS	20210409	9.81	9.88	9.78	9.87	133266	9.87	up	up	correct
ATO.US	Atmos Energy Corporation	20210409	98.8	99.415	98.34	99.13	543230	97.8757	up	up	correct
ATR.US	AptarGroup Inc	20210409	144.42	145.3	143.28	145.2	151363	143.9813	up	up	correct
ATTO.US	Atento S.A	20210409	22.54	22.61	22.105	22.12	15300	22.12	down	up	incorrect
ATUS.US	Altice USA Inc	20210409	32.26	32.91	32.25	32.73	5323325	32.73	up	up	correct
AU.US	AngloGold Ashanti Limited	20210409	21.71	22.335	21.6	22.06	2703051	21.9785	up	up	correct
AUD.US	Audacy Inc	20210409	4.95	5.48	4.95	5.18	418076	5.18	up	up	correct
AUS.US	UN	20210409	10.24	10.29	10.16	10.29	287416	10.29	up	down	incorrect
AUY.US	Yamana Gold Inc	20210409	4.6	4.69	4.5801	4.66	6547155	4.5634	up	down	incorrect
AVA.US	Avista Corporation	20210409	47.72	47.91	47.38	47.57	553494	46.1702	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210409	6.4	6.4	6.24	6.3	65501	6.0938	down	down	correct
AVAN.US	WS	20210409	10	10.04	9.95	10.02	139253	10.02	up	up	correct
AVB.US	AvalonBay Communities Inc	20210409	186.54	186.9	185.12	185.94	538567	182.0705	down	down	correct
AVD.US	American Vanguard Corporation	20210409	19.9	20.49	19.74	20	139994	19.9245	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20210409	18.37	18.45	18.24	18.3	128368	16.0964	down	up	incorrect
AVLR.US	Avalara Inc	20210409	142.08	142.905	137.41	142.56	944000	142.56	up	up	correct
AVNS.US	Avanos Medical Inc	20210409	42.75	43.375	42.73	43.26	404904	43.26	up	up	correct
AVNT.US	Avient Corporation	20210409	48.72	49.1	48.3	48.93	357471	48.2941	up	up	correct
AVTR.US	PA	20210409	31.59	31.73	31.46	31.73	2664406	29.719	up	up	correct
AVY.US	Avery Dennison Corporation	20210409	192.7	197.8	191.58	197.13	915326	195.3198	up	up	correct
AVYA.US	Avaya Holdings Corp	20210409	29.62	29.72	28.89	29	289500	29	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20210409	11.92	11.96	11.92	11.94	187730	11.4427	up	up	correct
AWI.US	Armstrong World Industries Inc	20210409	93.62	94.8	93.04	94.55	168900	93.9798	up	up	correct
AWK.US	American Water Works Company Inc	20210409	152.06	152.65	150.96	151.68	609669	150.0321	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210409	6.05	6.05	5.98	6.04	512525	5.715	down	down	correct
AWR.US	American States Water Company	20210409	77.31	77.39	76.64	77.1	112423	76.1584	down	up	incorrect
AX.US	Axos Financial Inc	20210409	48.3	48.64	47.87	48.53	205199	48.53	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20210409	9.5	9.66	9.405	9.55	1427947	9.55	up	up	correct
AXP.US	American Express Company	20210409	148.21	148.44	146.69	147.78	1783371	147.0299	down	down	correct
AXR.US	AMREP Corporation	20210409	10.46	10.61	10.14	10.4	11000	10.4	down	down	correct
AXS.US	PE	20210409	25.67	25.7	25.65	25.66	24892	24.6366	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20210409	29.72	29.915	29.48	29.87	1790600	29.87	up	down	incorrect
AYI.US	Acuity Brands Inc	20210409	167.17	170.38	167.17	170.18	380412	169.8105	up	up	correct
AYX.US	Alteryx Inc	20210409	84.09	85.58	82.54	85.46	1196000	85.46	up	up	correct
AZEK.US	The AZEK Company Inc	20210409	45.17	46.86	45.025	46.75	994100	46.75	up	up	correct
AZO.US	AutoZone Inc	20210409	1422.27	1441.89	1409.73	1438.5	240023	1438.5	up	down	incorrect
AZRE.US	Azure Power Global Limited	20210409	27.48	28.43	27.28	27.75	162300	27.75	up	down	incorrect
AZUL.US	Azul S.A	20210409	20.99	21.4	20.7	20.81	1174600	20.81	down	down	correct
AZZ.US	AZZ Inc	20210409	50.29	50.71	49.99	50.59	115529	50.0986	up	up	correct
B.US	Barnes Group Inc	20210409	50.67	51.26	50.4225	51.12	166550	50.6085	up	up	correct
BA.US	The Boeing Company	20210409	250.51	252.8399	249.438	252.36	12255890	252.36	up	up	correct
BABA.US	Alibaba Group Holding Limited	20210409	224.85	225.07	221.32	223.31	19763029	223.31	down	down	correct
BAC.US	PP	20210409	25.27	25.3	25.23	25.3	81055	24.5347	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210409	36	36	36	36	6000	32.5
BAH.US	Booz Allen Hamilton Holding Corporation	20210409	82.26	82.5	81.55	82.26	943952	81.2011
BAK.US	Braskem S.A	20210409	15.53	15.6	15.3	15.34	221387	13.4389	down	down	correct
BALY.US	Bally's Corporation	20210409	61.61	63.1568	60.48	61.7	299603	61.7	up	up	correct
BAM.US	Brookfield Asset Management Inc	20210409	44.9408	45.2187	44.5784	45.1989	2145707	44.8753	up	down	incorrect
BAMH.US	BAMH	20210409	24.8	24.845	24.56	24.61	74900	23.7876	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20210409	24.88	24.88	24.673	24.71	11400	23.8969	down	up	incorrect
BANC.US	PE	20210409	25.486	25.5	25.43	25.5	3467	24.2219	up	down	incorrect
BAP.US	Credicorp Ltd	20210409	152.77	154	148.53	150	730491	143.0142	down	down	correct
BARK.US	Original Bark Co	20210409	11.23	11.42	11.14	11.42	609100	11.42	up	up	correct
BAX.US	Baxter International Inc	20210409	84.31	84.925	83.8	84.92	2781339	84.0088	up	up	correct
BB.US	BlackBerry Limited	20210409	9.32	9.42	9.1	9.13	6685233	9.13	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20210409	2.72	2.75	2.69	2.7	320100	2.7	down	down	correct
BBD.US	Banco Bradesco S.A	20210409	4.0364	4.1	3.9864	4.0273	20819237	3.8689	down	up	incorrect
BBDC.US	Barings BDC Inc	20210409	10.31	10.39	10.22	10.26	156174	9.6793	down	down	correct
BBDO.US	Banco Bradesco S.A	20210409	3.98	4.01	3.921	3.95	14589	3.7875	down	up	incorrect
BBL.US	BHP Group	20210409	59.26	59.48	58.93	59.34	1142311	55.5135	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210409	24.64	24.68	24.55	24.59	79459	23.4745	down	down	correct
BBU.US	Brookfield Business Partners L.P	20210409	41.02	41.73	41.02	41.53	9309	41.3588	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210409	5.3	5.325	5.26	5.3	2514606	5.1595
BBW.US	Build	20210409	8.1	9.14	8.1	9.01	1392749	8.4847	up	down	incorrect
BBWI.US	Bath Body Works Inc	20210409	52.6612	54.019	52.5804	53.9705	3030010	53.6877	up	up	correct
BBY.US	Best Buy Co. Inc	20210409	120.06	122.83	119.63	122.48	2126799	120.1423	up	down	incorrect
BC.US	PC	20210409	27.875	27.875	27.7912	27.82	8812	27.82	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20210409	21.87	21.91	21.32	21.84	126300	20.8781	down	down	correct
BCC.US	Boise Cascade Company	20210409	64.79	65.33	64.23	65.22	296440	60.0391	up	up	correct
BCE.US	BCE Inc	20210409	45.99	46.22	45.86	46.22	1402929	44.3691	up	up	correct
BCH.US	Banco de Chile	20210409	23.72	23.94	23.3	23.86	116111	23.86	up	up	correct
BCO.US	The Brink's Company	20210409	79.98	80.24	79.14	79.74	261060	79.0958	down	down	correct
BCS.US	Barclays PLC	20210409	10.22	10.255	10.155	10.21	3051925	10.1022	down	up	incorrect
BCSF.US	RW	20210409	15.69	15.72	15.5508	15.6	132934	15.6	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210409	9.15	9.2	9.13	9.2	306700	8.8552	up	up	correct
BDC.US	Belden Inc	20210409	44.09	45.44	44.05	45.39	402789	45.2707	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210409	9.6	9.69	9.5865	9.69	444779	9.0627	up	up	correct
BDN.US	Brandywine Realty Trust	20210409	12.82	12.87	12.67	12.72	1375418	12.3751	down	up	incorrect
BDX.US	Becton Dickinson and Company	20210409	243.08	247.99	243.08	247.93	1226106	245.4063	up	up	correct
BDXB.US	Becton Dickinson and Company	20210409	54.82	55.2	54.575	55.2	42200	52.9297	up	up	correct
BE.US	Bloom Energy Corporation	20210409	25.22	25.48	24.43	24.84	2130700	24.84	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20210409	5.78	5.86	5.7	5.78	13214	4.5117
BEKE.US	KE Holdings Inc	20210409	56.26	56.26	55.03	55.95	1725300	55.95	down	down	correct
BEN.US	Franklin Resources Inc	20210409	30.41	30.68	30.125	30.68	2602781	29.8826	up	up	correct
BEP.US	PA	20210409	26.77	26.77	26.55	26.71	21182	25.7338	down	down	correct
BEPC.US	W	20210409	47.18	47.7	46.5	47.38	731661	47.38	up	up	correct
BERY.US	Berry Global Group Inc	20210409	62.25	63.07	62.25	62.91	868100	62.91	up	up	correct
BEST.US	BEST Inc	20210409	1.73	1.748	1.61	1.61	3544300	1.61	down	down	correct
BF.US	B	20210409	71.3	71.3	70.31	70.98	851600	70.98	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210409	165.26	165.62	162.3	164.79	536200	164.79	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20210409	15.21	15.24	15.1607	15.18	37418	14.6653	down	down	correct
BFLY.US	WS	20210409	16.57	17.09	16.45	16.65	1603635	16.65	up	up	correct
BFS.US	Saul Centers Inc	20210409	40.72	41.03	40.46	40.88	23935	39.3981	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20210409	14.46	14.46	14.42	14.45	42937	14.0055	down	down	correct
BG.US	Bunge Limited	20210409	78.9	79.45	78.06	79.45	605200	78.0496	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20210409	16.12	16.17	16.1	16.16	93458	15.2715	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210409	9.35	9.35	9.23	9.31	28203	2.5911	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20210409	8.76	8.78	8.6802	8.78	97650	8.4724	up	up	correct
BGS.US	B&G Foods Inc	20210409	29.58	29.7817	29.17	29.53	1082126	28.2184	down	down	correct
BGSF.US	BGSF Inc	20210409	14.51	14.51	14.27	14.35	37639	13.998	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20210409	12.69	12.69	12.65	12.66	40574	12.0593	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20210409	6.19	6.25	6.1831	6.24	275905	5.947	up	down	incorrect
BH.US	Biglari Holdings Inc	20210409	135.31	135.88	133.35	133.54	2200	133.54	down	down	correct
BHC.US	Bausch Health Companies Inc	20210409	30.92	31.085	30.53	30.78	1536931	30.78	down	down	correct
BHE.US	Benchmark Electronics Inc	20210409	31.05	31.18	30.67	30.9	191855	30.3544	down	down	correct
BHK.US	BlackRock Core Bond Trust	20210409	15.82	15.82	15.61	15.66	128259	14.8211	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20210409	22.54	22.6	22.18	22.49	163491	22.1964	down	down	correct
BHP.US	BHP Group	20210409	70.64	70.96	70.145	70.73	1744587	66.3961	up	up	correct
BHR.US	PD	20210409	25.12	25.25	25.05	25.05	9666	23.5994	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20210409	16.68	16.69	16.68	16.69	2706	16.3117	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210409	70.22	70.5	68.77	69.39	439800	69.39	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20210409	13	13.1	13	13.1	365467	12.806	up	up	correct
BIG.US	Big Lots Inc	20210409	67	68.05	65.98	67.35	716572	66.1727	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20210409	22.35	22.86	22.3	22.36	965300	21.5165	up	up	correct
BILL.US	Bill.com Holdings Inc	20210409	157.84	157.84	152.23	156.71	894000	156.71	down	down	correct
BIO.US	Bio	20210409	596.27	602.85	593.53	602.57	125880	602.57	up	up	correct
BIP.US	PB	20210409	25.4	25.4	25.14	25.25	32288	24.6317	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20210409	73.31	74.63	72.62	74.4	137800	72.6452	up	up	correct
BIT.US	BlackRock Multi	20210409	18.36	18.41	18.26	18.33	106286	17.1615	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20210409	44.48	44.7	43.325	44.35	1371300	44.35	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20210409	48.3	48.695	48.17	48.62	3172440	47.7036	up	up	correct
BKD.US	Brookdale Senior Living Inc	20210409	7.05	7.1	6.69	6.71	1154039	6.71	down	down	correct
BKE.US	The Buckle Inc	20210409	41.51	42.99	41.12	42.94	685213	36.6067	up	up	correct
BKH.US	Black Hills Corporation	20210409	67.4	67.93	67.39	67.68	373180	65.9914	up	up	correct
BKI.US	Black Knight Inc	20210409	75.04	75.18	74.59	74.88	730602	74.88	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210409	17.68	17.87	17.68	17.78	55279	17.1943	up	up	correct
BKSY.US	WS	20210409	1.75	1.84	1.65	1.8199	104334	1.8199	up	up	correct
BKT.US	BlackRock Income Trust Inc	20210409	6.09	6.11	6.09	6.11	156630	5.7788	up	down	incorrect
BKU.US	BankUnited Inc	20210409	44.1	44.53	43.81	44.43	467569	43.7061	up	up	correct
BLD.US	TopBuild Corp	20210409	211.62	220.7	210.9	219.27	353700	219.27	up	up	correct
BLDR.US	Builders FirstSource Inc	20210409	47.18	48.8081	47.12	48.595	1428896	48.595	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20210409	15.8	15.9116	15.48	15.72	62707	15.226	down	down	correct
BLK.US	BlackRock Inc	20210409	802.68	810.62	799.59	808.35	484164	797.4147	up	up	correct
BLL.US	Ball Corporation	20210409	88.81	89.9	88.65	89.86	2270448	89.3206	up	up	correct
BLUA.US	WS	20210409	9.81	9.81	9.81	9.81	5248	9.81
BLW.US	BlackRock Limited Duration Income Trust	20210409	16.86	17	16.83	16.97	126973	16.0229	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210409	14.98	15.03	14.825	14.87	99315	14.209	down	down	correct
BMA.US	Banco Macro S.A	20210409	13.18	13.27	12.91	13.08	235278	13.08	down	down	correct
BME.US	BlackRock Health Sciences Trust	20210409	46.69	47.15	46.61	47.125	26944	45.3448	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210409	26.75	27.21	26.59	27.15	190300	25.8083	up	down	incorrect
BMI.US	Badger Meter Inc	20210409	95.04	96.27	94.38	95.36	144261	94.8269	up	up	correct
BML.US	PL	20210409	25.3	25.36	25.22	25.34	5902	24.5969	up	up	correct
BMO.US	Bank of Montreal	20210409	91.34	91.99	91.2	91.67	795475	89.3848	up	up	correct
BMY.US	Bristol	20210409	61.8	62.64	61.68	62.61	7867969	61.6485	up	up	correct
BNED.US	Barnes & Noble Education Inc	20210409	7.39	7.395	6.96	6.98	504900	6.98	down	down	correct
BNL.US	Broadstone Net Lease Inc	20210409	18.62	18.75	18.49	18.57	556900	17.987	down	down	correct
BNS.US	The Bank of Nova Scotia	20210409	62.3	62.57	62.19	62.5	651020	61.0939	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20210409	15.98	15.98	15.29	15.4	34223	14.9413	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210409	9.95	10.21	9.95	10.15	883200	10.15	up	up	correct
BOAS.US	BOA Acquisition Corp	20210409	9.72	9.8	9.71	9.78	45600	9.78	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20210409	11.89	11.91	11.865	11.89	105249	11.3519
BOOT.US	Boot Barn Holdings Inc	20210409	66.05	69.38	65.7	68.74	448832	68.74	up	up	correct
BORR.US	Borr Drilling Limited	20210409	1.998	2.02	1.94	2	1147600	2	up	down	incorrect
BOX.US	Box Inc	20210409	22	22.27	21.635	21.7	5498292	21.7	down	down	correct
BP.US	BP p.l.c	20210409	24.58	24.77	24.32	24.39	14609760	23.5237	down	down	correct
BPMP.US	BP Midstream Partners LP	20210409	12.82	12.96	12.69	12.8	607036	11.8681	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210409	3.47	3.53	3.36	3.39	91726	3.3116	down	down	correct
BQ.US	Boqii Holding Limited	20210409	5.32	5.49	5.28	5.29	118400	5.29	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20210409	153.95	156	153.55	156	421148	154.3122	up	up	correct
BRBR.US	BellRing Brands Inc	20210409	24.31	24.31	23.85	23.92	113300	23.92	down	down	correct
BRC.US	Brady Corporation	20210409	54.65	55.46	54.04	55	92263	54.5383	up	up	correct
BRFS.US	BRF S.A	20210409	4.35	4.375	4.25	4.28	1646662	4.28	down	down	correct
BRK.US	B	20210409	264.22	266.24	263.35	266.01	6052500	266.01	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20210409	10.63	10.693	10.59	10.66	3182000	10.025	up	down	incorrect
BRO.US	Brown & Brown Inc	20210409	47.52	47.86	47.18	47.83	788008	47.5878	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20210409	8.33	8.43	8.275	8.34	317600	7.9329	up	up	correct
BRT.US	BRT Apartments Corp	20210409	17.15	17.36	16.85	16.95	32308	16.3461	down	down	correct
BRW.US	Voya Prime Rate Trust	20210409	4.69	4.69	4.65	4.66	370086	4.6529	down	down	correct
BRX.US	Brixmor Property Group Inc	20210409	20.68	20.75	20.43	20.43	1531500	20.052	down	down	correct
BSA.US	BrightSphere Investment Group plc	20210409	25.19	25.29	25.1	25.11	9945	24.4859	down	down	correct
BSAC.US	Banco Santander	20210409	24.95	25	24.5	24.83	974314	23.9377	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20210409	6.6557	6.7044	6.5049	6.539	1038876	6.1173	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20210409	22.99	23.4	22.23	22.93	1195961	22.9027	down	down	correct
BSM.US	Black Stone Minerals L.P	20210409	8.88	9.21	8.8799	9.2	339416	8.652	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210409	5.68	5.6899	5.64	5.68	110655	5.5235
BSN.US	WS	20210409	9.9	9.99	9.89	9.97	247620	9.97	up	up	correct
BST.US	BlackRock Science and Technology Trust	20210409	58.81	59.1499	58.27	58.84	110577	55.1711	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210409	38.82	38.82	38.25	38.72	120800	36.0759	down	down	correct
BSX.US	PA	20210409	108.59	108.78	107.98	108.74	75683	107.4221	up	up	correct
BTA.US	BlackRock Long	20210409	12.94	12.96	12.86	12.96	22072	12.5198	up	up	correct
BTCM.US	BIT Mining Limited	20210409	19.1	19.5	18.09	18.64	202672	18.64	down	down	correct
BTI.US	British American Tobacco p.l.c	20210409	38.83	39.025	38.6	38.9	3256459	36.6503	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20210409	39.08	39.21	38.6	39.11	40360	37.636	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210409	25.79	25.84	25.711	25.73	45835	25.1785	down	down	correct
BTU.US	Peabody Energy Corporation	20210409	3.41	3.54	3.29	3.32	1570656	3.32	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20210409	14.54	14.57	14.5	14.54	184127	13.763
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210409	25.39	25.56	25.19	25.48	60002	24.4328	up	down	incorrect
BUR.US	Burford Capital Limited	20210409	10	10.07	9.64	9.76	101429	9.6036	down	down	correct
BURL.US	Burlington Stores Inc	20210409	314.04	324.99	311.1	324.7	774200	324.7	up	up	correct
BV.US	BrightView Holdings Inc	20210409	17.98	18.25	17.76	18.19	184800	18.19	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210409	20.5	20.55	20.12	20.51	28900	20.51	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20210409	10.35	10.75	10.25	10.65	1093733	10.65	up	up	correct
BWA.US	BorgWarner Inc	20210409	46.35	46.69	45.93	46.48	1412927	45.968	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210409	12.26	12.26	12.18	12.2	50314	11.4978	down	down	correct
BWSN.US	BWSN	20210409	25.99	26.227	25.92	26	45700	24.5716	up	up	correct
BWXT.US	BWX Technologies Inc	20210409	67.82	67.85	66.97	67.32	223800	66.576	down	down	correct
BX.US	The Blackstone Group Inc	20210409	76.75	76.93	76.08	76.9	1600094	75.1461	up	up	correct
BXC.US	BlueLinx Holdings Inc	20210409	43.41	45.96	42.51	45.66	169705	45.66	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20210409	31.5	31.83	31.37	31.83	622870	30.0187	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20210409	13.76	13.8014	13.72	13.78	133128	13.1849	up	down	incorrect
BXP.US	Boston Properties Inc	20210409	104.29	105.12	103.695	104.74	963380	102.0865	up	up	correct
BXS.US	PA	20210409	26.48	26.57	26.36	26.46	8673	25.7906	down	down	correct
BY.US	Byline Bancorp Inc	20210409	21.73	21.8	21.45	21.73	73097	21.5267
BYD.US	Boyd Gaming Corporation	20210409	63.51	64.81	62.16	64.06	645056	64.06	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20210409	15.31	15.4	15.31	15.39	41273	14.8849	up	up	correct
BZH.US	Beazer Homes USA Inc	20210409	20.37	21.32	20.32	21.3	247285	21.3	up	up	correct
C.US	PN	20210409	27.21	27.36	27.21	27.3	86972	27.3	up	up	correct
CAAP.US	Corporación América Airports S.A	20210409	4.81	4.912	4.754	4.8	46400	4.8	down	down	correct
CABO.US	Cable One Inc	20210409	1796.41	1796.41	1761.935	1786.75	52503	1779.2362	down	down	correct
CACI.US	CACI International Inc	20210409	248.94	252.415	248.82	251.35	147496	251.35	up	up	correct
CAE.US	CAE Inc	20210409	30.15	31.29	30.08	31.19	608000	31.19	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210409	22.52	22.62	22.46	22.57	16917	21.1724	up	up	correct
CAG.US	Conagra Brands Inc	20210409	37.22	37.29	35.841	36.19	5036475	35.2465	down	down	correct
CAH.US	Cardinal Health Inc	20210409	59.43	60.05	59.34	60.05	1284168	58.9701	up	up	correct
CAI.US	PB	20210409	26.07	26.3	26.04	26.17	1830	25.6324	up	up	correct
CAJ.US	Canon Inc	20210409	23.5	23.54	23.405	23.54	148181	23.1306	up	up	correct
CAL.US	Caleres Inc	20210409	20.64	21.41	20.4101	21.35	660667	21.1587	up	up	correct
CALX.US	Calix Inc	20210409	40.26	41.58	39.59	41.45	761579	41.45	up	up	correct
CANG.US	Cango Inc	20210409	8.49	8.55	8.24	8.3	772200	8.3	down	down	correct
CAPL.US	CrossAmerica Partners LP	20210409	19.72	19.82	19.335	19.43	63586	18.0539	down	down	correct
CARR.US	Carrier Global Corporation	20210409	42.85	43.06	42.26	42.75	5578297	42.3048	down	down	correct
CARS.US	Cars.com Inc	20210409	13.51	13.9	13.44	13.68	371200	13.68	up	up	correct
CAT.US	Caterpillar Inc	20210409	231.3	232.2	227.54	230.75	2482888	228.4855	down	down	correct
CATO.US	The Cato Corporation	20210409	13.58	13.816	13.43	13.6	174856	13.2241	up	up	correct
CB.US	Chubb Limited	20210409	160.76	161.2	159.5	160.69	2077278	158.5658	down	down	correct
CBAH.US	WS	20210409	9.973	10.13	9.97	10.0408	10304	10.0408	up	down	incorrect
CBB.US	P	20210409	1.23	1.23	1.23	1.23	800	1.23
CBD.US	Companhia Brasileira de Distribuição	20210409	6.09	6.11	5.84	5.89	4255237	5.5686	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210409	10.45	10.49	10.35	10.42	29347	9.679	down	down	correct
CBL.US	PE	20210409	0.77	0.78	0.72	0.73	45090	0.73	down	down	correct
CBRE.US	CBRE Group Inc	20210409	79.16	80.67	78.98	80.42	954660	80.42	up	up	correct
CBT.US	Cabot Corporation	20210409	52.95	53.26	52.63	53.16	174848	52.1969	up	up	correct
CBU.US	Community Bank System Inc	20210409	78.22	78.47	77.53	78.36	144392	77.0001	up	down	incorrect
CBX.US	NYSE LISTED TEST	20210409	9.5	9.75	9.31	9.49	2814003	9.49	down	down	correct
CBZ.US	CBIZ Inc	20210409	33.43	33.68	33.16	33.62	111900	33.62	up	up	correct
CC.US	The Chemours Company	20210409	27.42	27.85	27.22	27.85	1377662	27.224	up	up	correct
CCAC.US	WS	20210409	10.08	10.185	10.08	10.15	190202	10.15	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20210409	175.3	176.61	174.38	175.24	1390829	171.5772	down	down	correct
CCJ.US	Cameco Corporation	20210409	17.65	17.72	17.195	17.21	2973717	17.1653	down	down	correct
CCK.US	Crown Holdings Inc	20210409	105	105.49	103.6	104.87	1045527	104.2753	down	down	correct
CCL.US	Carnival Corporation & plc	20210409	28.8	29.575	28.489	29.3	36287648	29.3	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20210409	3.96	4.08	3.94	4.08	8500	4.08	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20210409	2.09	2.16	2.03	2.11	2030100	2.11	up	up	correct
CCS.US	Century Communities Inc	20210409	63.57	66.1699	63.09	65.65	333254	65.2549	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20210409	18.31	18.67	18.26	18.61	143796	16.6374	up	up	correct
CCV.US	UN	20210409	10.5	10.533	10.46	10.53	19690	10.53	up	up	correct
CCVI.US	WS	20210409	10.07	10.1627	10.03	10.05	12996	10.05	down	down	correct
CCX.US	WS	20210409	4.25	4.29	4.23	4.24	152543	4.24	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20210409	88.09	89.78	87.58	89.66	537700	89.66	up	up	correct
CDE.US	Coeur Mining Inc	20210409	9.47	9.69	9.4222	9.51	2173385	9.51	up	up	correct
CDR.US	PC	20210409	23.9672	24.03	23.9	23.9	8844	22.7758	down	down	correct
CE.US	Celanese Corporation	20210409	151.45	152.4	149.85	152.33	666300	150.3446	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20210409	23.67	23.86	23.6	23.86	6000	23.86	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210409	24.24	24.44	24.24	24.3	1852	23.4479	up	up	correct
CEIX.US	CONSOL Energy Inc	20210409	9.36	9.45	9.06	9.17	226000	9.17	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20210409	2.22	2.28	2.22	2.24	15200	2.24	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210409	24.22	24.46	24.13	24.13	63600	22.8958	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210409	11.37	11.54	11.37	11.49	21432	10.9349	up	up	correct
CEPU.US	Central Puerto S.A	20210409	2.24	2.28	2.2	2.23	98900	2.23	down	down	correct
CEQP.US	P	20210409	8.73	8.7799	8.72	8.74	173250	8.1776	up	up	correct
CF.US	CF Industries Holdings Inc	20210409	45.52	46.22	45.5	46.01	1286430	45.2558	up	up	correct
CFG.US	PE	20210409	26.58	26.58	26.44	26.52	80478	25.5978	down	down	correct
CFX.US	Colfax Corporation	20210409	43.18	43.47	42.7	43.41	921877	43.41	up	up	correct
CFXA.US	Colfax Corporation	20210409	177.96	177.96	176.72	176.72	2300	172.6788	down	down	correct
CGA.US	China Green Agriculture Inc	20210409	6.55	8.42	6.55	7.76	1909400	7.76	up	up	correct
CGAU.US	Centerra Gold Inc	20210409	9.29	9.31	9.24	9.27	10400	9.0924	down	down	correct
CHAA.US	WS	20210409	9.8	9.97	9.78	9.89	36329	9.89	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20210409	48.51	49.17	48.34	48.99	64790	47.6532	up	up	correct
CHD.US	Church & Dwight Co. Inc	20210409	87.25	88.08	86.41	86.79	1329136	86.0391	down	down	correct
CHE.US	Chemed Corporation	20210409	464.05	465.995	458.8	465.37	63952	464.3462	up	up	correct
CHGG.US	Chegg Inc	20210409	88.99	89.7	87.14	89.63	607417	89.63	up	up	correct
CHH.US	Choice Hotels International Inc	20210409	110.9	110.92	108.98	109.48	218993	109.082	down	down	correct
CHK.US	PD	20210409	45.2	45.91	44.48	45.54	686045	45.54	up	up	correct
CHMI.US	PB	20210409	25.057	25.13	25.0301	25.04	9713	23.5781	down	down	correct
CHN.US	The China Fund Inc	20210409	29.63	29.71	29.314	29.4	2469	21.2268	down	up	incorrect
CHPT.US	WS	20210409	28.56	29.26	27.38	27.65	5482762	27.65	down	down	correct
CHRA.US	Charah Solutions Inc	20210409	5.1	5.4	5.039	5.3	155500	5.3	up	up	correct
CHS.US	Chico's FAS Inc	20210409	3.23	3.34	3.22	3.25	1040000	3.25	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20210409	39.5	39.5	39.2	39.4	67862	37.9471	down	down	correct
CHWY.US	Chewy Inc	20210409	81.32	84.92	80.48	84.1	4593500	84.1	up	up	correct
CI.US	Cigna Corporation	20210409	239.77	246.15	238.35	246.1	1654619	242.773	up	up	correct
CIA.US	Citizens Inc	20210409	6.09	6.14	5.87	5.96	74705	5.96	down	down	correct
CIB.US	Bancolombia S.A	20210409	33.04	33.33	32.97	33.24	174858	33.0305	up	up	correct
CIEN.US	Ciena Corporation	20210409	56.59	56.798	56.14	56.46	933906	56.46	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20210409	2.56	2.5899	2.56	2.57	67320	2.4771	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20210409	2.2	2.225	2.15	2.16	15831165	1.9784	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210409	19.96	20.1	19.91	20.08	74657	19.2873	up	up	correct
CIM.US	PD	20210409	24.74	24.8683	24.73	24.73	21989	23.7813	down	up	incorrect
CINR.US	Ciner Resources LP	20210409	13.17	13.335	13.15	13.15	4565	12.9122	down	down	correct
CIO.US	PA	20210409	25.53	25.76	25.53	25.55	12963	24.745	up	down	incorrect
CIR.US	CIRCOR International Inc	20210409	34.14	34.75	33.89	34.33	81453	34.33	up	up	correct
CIT.US	PB	20210409	26.47	26.47	26.31	26.33	9490	25.2957	down	down	correct
CIXX.US	CI Financial Corp	20210409	15.31	15.44	15.25	15.42	63500	15.0929	up	up	correct
CL.US	Colgate	20210409	79.67	80.17	79.17	79.78	3509011	78.4333	up	up	correct
CLB.US	Core Laboratories N.V	20210409	27.94	28.09	27.2	27.24	304421	27.2119	down	down	correct
CLF.US	Cleveland	20210409	17.8	18.38	17.6801	17.83	13984750	17.83	up	up	correct
CLH.US	Clean Harbors Inc	20210409	87.96	88.735	86.85	88.28	172151	88.28	up	down	incorrect
CLI.US	Mack	20210409	15.98	16.1	15.84	15.87	248609	15.87	down	down	correct
CLIM.US	WS	20210409	9.9	10.07	9.9	10.0568	22277	10.0568	up	up	correct
CLPR.US	Clipper Realty Inc	20210409	9.01	9.05	8.83	8.87	38798	8.5714	down	down	correct
CLR.US	Continental Resources Inc	20210409	25.11	26.72	25.0071	25.52	3036470	25.2091	up	up	correct
CLS.US	Celestica Inc	20210409	8.82	8.82	8.58	8.63	194744	8.63	down	down	correct
CLW.US	Clearwater Paper Corporation	20210409	35.06	35.63	34.9609	35.4	122631	35.4	up	up	correct
CLX.US	The Clorox Company	20210409	192.87	194.15	188.45	190.13	1317131	186.4898	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20210409	98.78	98.92	98.3128	98.9	329904	96.9277	up	up	correct
CMA.US	Comerica Incorporated	20210409	72.05	72.36	70.295	71.49	1173790	69.5996	down	down	correct
CMC.US	Commercial Metals Company	20210409	30.17	30.45	29.25	29.63	1177375	29.3889	down	down	correct
CMCM.US	Cheetah Mobile Inc	20210409	2.31	2.34	2.27	2.28	310200	2.28	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20210409	1518.72	1533.76	1503.32	1531.42	224849	1531.42	up	down	incorrect
CMI.US	Cummins Inc	20210409	258.78	259.93	256.34	259.38	995204	254.8241	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20210409	6.4	6.41	6.33	6.33	482674	6.1014	down	down	correct
CMP.US	Compass Minerals International Inc	20210409	63.32	64.26	62.81	64.2	145653	62.655	up	up	correct
CMRE.US	PE	20210409	26.95	26.975	26.85	26.9	6601	25.3134	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210409	26.89	26.89	26.7501	26.88	6643	25.8405	down	up	incorrect
CMSC.US	CMS Energy Corp	20210409	27.56	27.73	27.55	27.66	10086	26.5564	up	up	correct
CMSD.US	CMS Energy Corp	20210409	27.9	28.09	27.75	27.76	55100	26.6527	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20210409	4.55	4.55	4.53	4.54	54005	4.3954	down	up	incorrect
CNA.US	CNA Financial Corporation	20210409	46.01	46.15	45.4	46.08	156721	44.9436	up	up	correct
CNC.US	Centene Corporation	20210409	61.95	62.66	61.5	62.61	3661733	62.61	up	up	correct
CND.US	WT	20210409	0.97	1.01	0.88	0.95	92864	0.95	down	down	correct
CNF.US	CNFinance Holdings Limited	20210409	3.94	3.97	3.75	3.86	13700	3.86	down	down	correct
CNHI.US	CNH Industrial N.V	20210409	15.55	15.635	15.415	15.63	1935026	15.5004	up	up	correct
CNI.US	Canadian National Railway Company	20210409	116.33	117.51	116.08	117.5	736489	115.7213	up	up	correct
CNK.US	Cinemark Holdings Inc	20210409	22.86	22.955	22.35	22.63	2118102	22.63	down	up	incorrect
CNMD.US	CONMED Corporation	20210409	136	136.19	133.5401	134.09	187743	133.4807	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20210409	41.23	41.25	40.55	40.92	519400	40.92	down	down	correct
CNO.US	PA	20210409	25.47	25.47	25.325	25.33	4134	24.4223	down	down	correct
CNP.US	CenterPoint Energy Inc	20210409	23.26	23.405	23.13	23.24	5558462	22.8062	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20210409	30.93	31.2	30.73	30.85	2768982	29.6432	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20210409	13.99	14.69	13.8528	14.67	549650	14.67	up	up	correct
CNS.US	Cohen & Steers Inc	20210409	65.64	66.51	65.39	66.5	119644	64.6373	up	down	incorrect
CNX.US	CNX Resources Corporation	20210409	14	14.25	13.72	13.82	2545800	13.82	down	up	incorrect
CO.US	Global Cord Blood Corporation	20210409	4.61	4.71	4.59	4.7	105650	4.7	up	up	correct
CODI.US	PC	20210409	25.9	25.91	25.775	25.82	23710	24.4012	down	down	correct
COE.US	China Online Education Group	20210409	19.97	23.1	19.97	23	95100	23	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20210409	17.92	17.98	17.3	17.38	5894538	17.1542	down	down	correct
COLD.US	Americold Realty Trust	20210409	39.26	39.51	39.075	39.43	736353	38.6547	up	down	incorrect
COMP.US	Compass Inc	20210409	16.75	17.56	16.5	17.31	999478	17.31	up	up	correct
COO.US	The Cooper Companies Inc	20210409	382.88	386.05	380.11	386.05	277338	386.0218	up	up	correct
COP.US	ConocoPhillips	20210409	51.37	51.99	50.915	51.23	6665289	50.1475	down	up	incorrect
COR.US	CoreSite Realty Corporation	20210409	120.82	121.33	120.09	120.99	225539	117.8998	up	up	correct
CORR.US	PA	20210409	22.4954	22.6	22.4954	22.5994	4239	21.3208	up	up	correct
COTY.US	Coty Inc	20210409	8.74	8.79	8.53	8.67	4613033	8.67	down	down	correct
COUR.US	Coursera Inc	20210409	54.01	56.45	51.17	53.65	1378200	53.65	down	down	correct
CP.US	Canadian Pacific Railway Limited	20210409	376.35	376.93	372.33	375.95	3040160	74.7096	down	down	correct
CPA.US	Copa Holdings S.A	20210409	81	81.44	79.46	80.74	243000	80.74	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20210409	7.7645	7.7645	7.7645	7.7645	163	6.7004
CPB.US	Campbell Soup Company	20210409	48.65	48.905	47.61	48.07	1661555	47.265	down	down	correct
CPE.US	Callon Petroleum Company	20210409	36.36	37.6	34.86	35.21	1966881	35.21	down	down	correct
CPF.US	Central Pacific Financial Corp	20210409	27.77	27.84	27.22	27.42	162943	26.6839	down	down	correct
CPG.US	Crescent Point Energy Corp	20210409	3.93	4	3.91	3.94	3732836	3.9179	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20210409	115.68	116.93	115.32	116.12	39952	114.8193	up	up	correct
CPLG.US	CorePoint Lodging Inc	20210409	9.5	9.55	9.25	9.49	203700	9.49	down	down	correct
CPNG.US	Coupang Inc	20210409	45.36	46.5	44.92	45.85	3971200	45.85	up	up	correct
CPRI.US	Capri Holdings Limited	20210409	52.65	53.84	51.71	53.53	1648600	53.53	up	up	correct
CPS.US	Cooper	20210409	34.82	34.82	32.36	32.53	108024	32.53	down	down	correct
CPSR.US	WS	20210409	9.95	10	9.95	9.98	47882	9.98	up	up	correct
CPT.US	Camden Property Trust	20210409	111.89	112.7	111.67	112.33	524213	110.4813	up	up	correct
CPUH.US	WT	20210409	1.302	1.33	1.21	1.22	122846	1.22	down	up	incorrect
CR.US	Crane Co	20210409	93.81	95.31	93.71	95.26	214653	94.035	up	up	correct
CRC.US	California Resources Corp	20210409	24.17	24.48	24	24.25	169679	24.1471	up	up	correct
CRD.US	B	20210409	9.82	9.9	9.68	9.9	7601	9.7039	up	up	correct
CRH.US	CRH plc	20210409	48.29	48.75	48.28	48.75	207922	48.5319	up	up	correct
CRHC.US	WS	20210409	10.07	10.09	10.04	10.08	442774	10.08	up	up	correct
CRI.US	Carter's Inc	20210409	92.15	93.4	91.31	93.29	598533	92.0454	up	down	incorrect
CRK.US	Comstock Resources Inc	20210409	5.27	5.3	5.14	5.24	1611400	5.24	down	down	correct
CRL.US	Charles River Laboratories International Inc	20210409	306.56	306.56	300.73	306.4	263242	306.4	down	down	correct
CRM.US	salesforce.com inc	20210409	224.33	231.31	223.63	231.28	7319270	231.28	up	up	correct
CRS.US	Carpenter Technology Corporation	20210409	41.83	41.92	40.93	41.24	201438	40.5276	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20210409	9.08	9.13	8.94	8.97	11458	8.2998	down	down	correct
CRY.US	CryoLife Inc	20210409	22.68	23.01	22.435	22.61	64861	22.61	down	down	correct
CS.US	Credit Suisse Group AG	20210409	10.62	10.69	10.57	10.65	12056260	10.5416	up	down	incorrect
CSAN.US	W	20210409	89.6	90.2	88.21	89.19	1034300	88.3928	down	down	correct
CSL.US	Carlisle Companies Incorporated	20210409	169.49	171.93	169	171.63	281914	170.3367	up	up	correct
CSLT.US	Castlight Health Inc	20210409	1.67	1.82	1.64	1.76	842900	1.76	up	down	incorrect
CSPR.US	Casper Sleep Inc	20210409	7.6	7.77	7.6	7.73	251900	7.73	up	up	correct
CSR.US	PC	20210409	26.15	26.39	26	26	4995	25.1962	down	down	correct
CSTA.US	WS	20210409	10	10	9.875	9.93	18320	9.93	down	up	incorrect
CSTM.US	Constellium SE	20210409	14.97	14.97	14.58	14.89	486900	14.89	down	down	correct
CSU.US	Capital Senior Living Corporation	20210409	38.6404	39.3404	38.5004	38.8404	7695	36.4695	up	up	correct
CSV.US	Carriage Services Inc	20210409	35.38	35.422	35.0881	35.22	52645	34.9522	down	down	correct
CTA.US	PB	20210409	111	111	111	111	124	108.8445
CTAC.US	WS	20210409	3.99	3.99	3.91	3.95	9501	3.95	down	down	correct
CTBB.US	Qwest Corp. NT	20210409	25.61	25.66	25.58	25.61	50478	24.3994
CTDD.US	Qwest Corp. 6.75% NT 57	20210409	26.18	26.1999	26.13	26.16	22682	24.9279	down	down	correct
CTK.US	CooTek (Cayman) Inc	20210409	2.72	2.73	2.48	2.54	421100	2.54	down	down	correct
CTLT.US	Catalent Inc	20210409	107.65	109.38	107.1	109.26	790743	109.26	up	up	correct
CTOS.US	Custom Truck One Source Inc	20210409	9.92	9.98	9.68	9.78	122483	9.78	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210409	20.77	21.25	20.76	20.77	23440	19.7042
CTRA.US	Coterra Energy Inc	20210409	17.92	17.98	17.3	17.38	5894500	16.5133	down	down	correct
CTS.US	CTS Corporation	20210409	31.42	31.42	30.78	30.97	94874	30.8636	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20210409	10.43	10.67	10.42	10.6	249201	10.264	up	up	correct
CTVA.US	Corteva Inc	20210409	47.27	47.645	46.82	47.13	2552900	46.7135	down	up	incorrect
CTZ.US	Qwest Corp. NT	20210409	1.05	1.05	1.05	1.05	5800	1.05
CUBB.US	Customers Bancorp Inc	20210409	26.02	26.02	25.75	25.97	5100	25.0176	down	down	correct
CUBE.US	CubeSmart	20210409	39.53	39.75	39.35	39.57	819613	39.0152	up	up	correct
CUBI.US	PF	20210409	24.968	25.41	24.968	25.06	19268	23.9669	up	down	incorrect
CUK.US	Carnival Corporation & plc	20210409	24.11	24.7879	23.99	24.63	2638431	24.63	up	up	correct
CULP.US	Culp Inc	20210409	15.04	15.04	14.84	15.03	12726	14.7954	down	down	correct
CURO.US	CURO Group Holdings Corp	20210409	14.24	14.24	13.91	14.1	149783	13.8122	down	down	correct
CUZ.US	Cousins Properties Incorporated	20210409	35.07	35.45	35.02	35.29	669611	34.713	up	up	correct
CVA.US	Covanta Holding Corporation	20210409	13.79	13.89	13.6802	13.87	537069	13.7523	up	up	correct
CVE.US	WS	20210409	9.71	9.82	9.51	9.51	3012975	9.51	down	down	correct
CVEO.US	Civeo Corporation	20210409	16.21	16.65	16.01	16.42	48000	16.42	up	up	correct
CVI.US	CVR Energy Inc	20210409	14.9342	15.1558	14.586	14.6255	528278	12.7334	down	down	correct
CVII.US	WS	20210409	9.91	10	9.87	9.88	294059	9.88	down	up	incorrect
CVNA.US	Carvana Co	20210409	273.41	273.41	265.18	271.3	739500	271.3	down	down	correct
CVS.US	CVS Health Corporation	20210409	74	74.1999	73.59	74.07	4662725	72.7216	up	up	correct
CVX.US	Chevron Corporation	20210409	103.12	103.68	102.1	102.92	7163742	99.1766	down	down	correct
CW.US	Curtiss	20210409	123.94	124.97	123.6062	124.85	149297	124.3233	up	up	correct
CWEN.US	Clearway Energy Inc	20210409	28.69	28.865	28.6	28.69	560828	27.7951
CWENA.US	Clearway Energy Inc Class A	20210409	27.16	27.18	26.86	27.06	138227	26.1568	down	down	correct
CWH.US	Camping World Holdings Inc	20210409	38	38.65	37.51	38.27	700028	36.8655	up	up	correct
CWK.US	Cushman & Wakefield plc	20210409	16.54	16.89	16.37	16.8	601800	16.8	up	up	correct
CWT.US	California Water Service Group	20210409	57.48	57.73	57.03	57.5	118702	56.8619	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20210409	7.16	7.17	7.03	7.14	3673408	7.14	down	down	correct
CXE.US	MFS High Income Municipal Trust	20210409	5.24	5.26	5.2	5.24	27812	5.0652
CXH.US	MFS Investment Grade Municipal Trust	20210409	9.99	9.99	9.9073	9.94	19192	9.5706	down	down	correct
CXP.US	Columbia Property Trust Inc	20210409	17.19	17.81	17.1	17.7	980344	15.3256	up	up	correct
CXW.US	CoreCivic Inc	20210409	7.24	7.73	7.2	7.53	5541000	7.53	up	up	correct
CYD.US	China Yuchai International Limited	20210409	15.95	15.95	15.63	15.93	14997	14.5158	down	down	correct
CYH.US	Community Health Systems Inc	20210409	11.56	12.13	11.34	11.92	3416962	11.92	up	up	correct
D.US	Dominion Energy Inc	20210409	76.45	76.75	76.04	76.3	2075056	74.3996	down	up	incorrect
DAC.US	Danaos Corporation	20210409	56.95	57.2	54.2	56.2	380764	54.9761	down	down	correct
DAL.US	Delta Air Lines Inc	20210409	49.81	49.81	48.83	49.27	9785393	49.27	down	down	correct
DAN.US	Dana Incorporated	20210409	25.37	25.89	24.81	25.83	2225668	25.515	up	up	correct
DAO.US	Youdao Inc	20210409	26	26.12	24.99	25.55	166500	25.55	down	down	correct
DAR.US	Darling Ingredients Inc	20210409	72.45	74.36	72.45	74.07	972822	74.07	up	up	correct
DASH.US	DoorDash Inc	20210409	126.3	141	122.06	140.5	6671838	140.5	up	up	correct
DAVA.US	Endava plc	20210409	81.78	83.26	80.1	83.25	118100	83.25	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20210409	12.28	12.3356	12.235	12.32	1739523	12.32	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20210409	13.23	13.73	13.06	13.72	471680	13.72	up	down	incorrect
DBI.US	Designer Brands Inc	20210409	17.41	17.685	17.1485	17.45	922995	17.45	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20210409	20.15	20.32	20.14	20.25	51627	19.2008	up	up	correct
DBRG.US	PJ	20210409	24.95	25.15	24.95	25.02	41016	24.5911	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210409	9.2	9.28	9.15	9.26	38138	8.8796	up	up	correct
DCI.US	Donaldson Company Inc	20210409	58.99	59.81	58.695	59.66	396657	59.0267	up	up	correct
DCM.US	NTT DOCOMO INC	20210409	17950	18050	17500	17900	276380	17900	down	up	incorrect
DCO.US	Ducommun Incorporated	20210409	64.1	64.67	62.99	64.03	25500	64.03	down	down	correct
DCP.US	PC	20210409	24.65	24.65	24.59	24.65	1811	23.2222
DCUE.US	Dominion Energy Inc	20210409	99.8	100.47	99.8	100.24	13800	94.923	up	up	correct
DD.US	DuPont de Nemours Inc	20210409	75.63	75.89	75.04	75.86	2911748	74.9887	up	up	correct
DDD.US	3D Systems Corporation	20210409	24	24	23.3	23.9	1518300	23.9	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210409	10.64	10.64	10.52	10.58	37345	9.761	down	up	incorrect
DDS.US	Dillard's Inc	20210409	95.67	100.59	95.67	100.17	217197	95.9498	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210409	25.57	25.8	25.57	25.77	15612	24.4395	up	up	correct
DE.US	Deere & Company	20210409	375.64	378.08	372.52	377	1224717	373.776	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20210409	21.06	21.21	21	21.16	721721	20.3855	up	up	correct
DECK.US	Deckers Outdoor Corporation	20210409	336.33	343.35	336.28	342.4	130658	342.4	up	up	correct
DEI.US	Douglas Emmett Inc	20210409	32.51	32.78	32.375	32.61	1218018	31.7996	up	up	correct
DELL.US	Dell Technologies Inc	20210409	92.3	94.01	92.14	93.88	2044825	47.5824	up	up	correct
DEN.US	Denbury Inc	20210409	45.68	46.76	45.56	46.22	874900	46.22	up	up	correct
DEO.US	Diageo plc	20210409	175.3	175.5787	174.04	175.53	646223	173.2768	up	up	correct
DESP.US	Despegar.com Corp	20210409	13.58	13.975	13.35	13.88	324800	13.88	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210409	9.98	10	9.95	9.99	22072	9.4593	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20210409	28.94	29.2	28.6	28.77	138300	28.77	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210409	29.92	30.38	29.92	30.32	49459	28.8407	up	down	incorrect
DFS.US	Discover Financial Services	20210409	100.32	100.95	99.55	100.18	1604114	98.9896	down	down	correct
DG.US	Dollar General Corporation	20210409	207.52	208.42	206.6	206.66	1949106	205.8474	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20210409	126.91	127.3	125.69	126.69	1062163	125.5552	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210409	3.12	3.1335	3.08	3.09	1152402	2.9351	down	down	correct
DHI.US	D.R. Horton Inc	20210409	91.47	94.19	90.9	93.93	2169882	93.3421	up	up	correct
DHR.US	PB	20210409	1324.11	1332.26	1324.11	1332.26	622	1310.8357	up	up	correct
DHT.US	DHT Holdings Inc	20210409	6.25	6.25	6.05	6.07	2320803	5.988	down	down	correct
DHX.US	DHI Group Inc	20210409	3.11	3.14	2.93	2.95	92000	2.95	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210409	16.48	16.52	16.4501	16.5	63899	15.7358	up	up	correct
DIN.US	Dine Brands Global Inc	20210409	93	93.98	91.67	93.97	226262	93.4504	up	up	correct
DIS.US	The Walt Disney Company	20210409	188.17	188.22	186.15	187.89	6089323	187.89	down	down	correct
DK.US	Delek US Holdings Inc	20210409	22.14	22.61	21.67	21.72	670886	21.72	down	down	correct
DKL.US	Delek Logistics Partners LP	20210409	38.13	38.5	37.05	37.73	25089	35.3762	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20210409	82.62	83.36	81.85	82.16	1407187	78.1957	down	down	correct
DLB.US	Dolby Laboratories Inc	20210409	102.12	102.21	100.99	101.52	915000	100.7594	down	down	correct
DLNG.US	PB	20210409	22.58	22.66	22.5	22.64	8710	21.1983	up	down	incorrect
DLR.US	PL	20210409	27.63	27.77	27.54	27.62	16373	26.6504	down	down	correct
DLX.US	Deluxe Corporation	20210409	42.84	43.21	42.05	42.3	130436	41.3494	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210409	19.38	19.54	19.359	19.54	129300	18.516	up	up	correct
DM.US	Desktop Metal Inc	20210409	14.15	14.49	13.91	14.12	1262432	14.12	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210409	14.42	14.53	14.42	14.53	25100	14.0778	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210409	14.81	14.87	14.78	14.83	53792	13.9004	up	up	correct
DMS.US	Digital Media Solutions Inc	20210409	12.21	12.5	12.18	12.28	24200	12.28	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20210409	23.15	23.37	22.88	23.29	1563890	23.29	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20210409	2.367	2.367	2.367	2.367	0	2.367
DNMR.US	WS	20210409	36.75	36.95	33.74	34.36	2044186	34.36	down	down	correct
DNOW.US	NOW Inc	20210409	9.68	9.71	9.51	9.63	433770	9.63	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20210409	9.97	9.97	9.93	9.95	723803	9.4198	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20210409	9.89	9.91	9.81	9.89	53300	9.89
DOC.US	Physicians Realty Trust	20210409	18.3	18.38	18.2	18.26	1221109	17.7972	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20210409	40	41.8	40	40.21	185000	40.21	up	up	correct
DOOR.US	Masonite International Corporation	20210409	123.17	126.01	122.92	125.43	98900	125.43	up	up	correct
DOV.US	Dover Corporation	20210409	139.41	140.1	138.41	139.96	350632	138.6891	up	up	correct
DOW.US	Dow Inc	20210409	63.19	63.56	62.54	63.14	3720978	61.084	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210409	13.88	13.96	13.85	13.87	86302	12.9031	down	down	correct
DPZ.US	Domino's Pizza Inc	20210409	382.87	390.4325	382.68	390.35	440750	388.1433	up	up	correct
DQ.US	Daqo New Energy Corp	20210409	64.27	70.09	64.06	69.29	3036664	69.29	up	up	correct
DRD.US	DRDGOLD Limited	20210409	9.89	10.12	9.85	10.1	186870	9.7831	up	up	correct
DRE.US	Duke Realty Corporation	20210409	43.04	43.29	42.825	43.11	1047806	42.4405	up	up	correct
DRH.US	PA	20210409	27.94	28.26	27.94	28.26	2543	27.2408	up	down	incorrect
DRI.US	Darden Restaurants Inc	20210409	146.2	146.46	142.14	143.1	1340491	141.049	down	down	correct
DRQ.US	Dril	20210409	31.27	31.27	30.16	30.4	209912	30.4	down	down	correct
DS.US	PD	20210409	22.8316	23.1	22.36	23	706	21.6039	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20210409	18.23	18.24	18.17	18.18	226897	16.7758	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210409	7.99	8.02	7.9593	8.02	69909	7.761	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20210409	11.08	11.13	11.07	11.13	106768	10.5598	up	up	correct
DSX.US	PB	20210409	26.27	26.38	25.91	25.93	11325	24.8498	down	up	incorrect
DT.US	Dynatrace Inc	20210409	52	53.28	50.93	52.89	1314000	52.89	up	up	correct
DTB.US	DTB	20210409	25.2	25.259	25.12	25.13	51200	24.3434	down	down	correct
DTE.US	DTE Energy Company	20210409	135.23	135.95	135	135.46	612202	113.5529	up	down	incorrect
DTF.US	DTF Tax	20210409	14.5	14.5468	14.5	14.5468	1686	14.0538	up	up	correct
DTLA.US	P	20210409	15.02	15.31	14.5	14.6	5977	14.6	down	down	correct
DTP.US	DTE Energy Co	20210409	50.75	50.75	50.38	50.54	18700	48.256	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210409	26.24	26.285	26.1462	26.188	17285	25.2105	down	down	correct
DTY.US	DTE Energy Company	20210409	26.26	26.26	26.24	26.24	9339	25.1092	down	down	correct
DUK.US	PA	20210409	27.75	27.8	27.73	27.78	50098	26.729	up	up	correct
DUKB.US	Duke Energy Corp	20210409	27	27.1299	26.96	27.05	33954	26.0148	up	down	incorrect
DVA.US	DaVita Inc	20210409	107.24	109.08	106.895	109	472841	109	up	up	correct
DVD.US	Dover Motorsports Inc	20210409	2.13	2.14	2.08	2.105	16354	2.0301	down	down	correct
DVN.US	Devon Energy Corporation	20210409	22.31	22.655	21.9	22.04	6826615	21.2247	down	down	correct
DWIN.US	WS	20210409	9.75	9.89	9.75	9.84	52690	9.84	up	up	correct
DX.US	PC	20210409	25.38	25.39	25.26	25.3299	3929	24.5006	down	down	correct
DXC.US	DXC Technology Company	20210409	31.4	31.68	30.98	31.44	1559240	31.44	up	up	correct
DY.US	Dycom Industries Inc	20210409	93.44	97.85	93.365	97.31	552975	97.31	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210409	19.11	19.23	19.021	19.23	13400	18.2043	up	up	correct
E.US	Eni S.p.A	20210409	24.33	24.36	24.21	24.31	131302	22.7971	down	down	correct
EAF.US	GrafTech International Ltd	20210409	12	12.04	11.5	11.66	3097850	11.6313	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210409	25.76	25.83	25.73	25.81	16117	25.81	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20210409	12.31	12.31	12.18	12.28	49243	11.3646	down	down	correct
EAT.US	Brinker International Inc	20210409	69.82	69.82	67.65	68.38	912111	68.38	down	down	correct
EB.US	Eventbrite Inc	20210409	22.81	22.98	22.2	22.98	593500	22.98	up	up	correct
EBF.US	Ennis Inc	20210409	21.15	21.15	20.71	20.74	75988	20.2264	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20210409	6.36	6.475	6.29	6.36	926945	6.2154
EBS.US	Emergent BioSolutions Inc	20210409	77.47	78	75.09	77.35	979948	77.35	down	down	correct
EC.US	Ecopetrol S.A	20210409	12.62	12.62	12.34	12.4	758181	12.3102	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20210409	12.18	12.23	12.09	12.15	87575	11.0799	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20210409	25.78	25.8	25.54	25.59	8574	24.3243	down	up	incorrect
ECCW.US	ECCW	20210409	25.35	25.46	25.343	25.44	13700	23.8207	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210409	25.27	25.5	25.27	25.37	4984	24.1474	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210409	25.45	25.45	25.45	25.45	800	25.45
ECL.US	Ecolab Inc	20210409	217.03	219.54	216.77	219.44	860426	218.0033	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20210409	25.45	25.7043	25.12	25.35	122088	25.35	down	down	correct
ECVT.US	Ecovyst Inc	20210409	16.68	16.74	16.57	16.66	109792	13.4998	down	down	correct
ED.US	Consolidated Edison Inc	20210409	75	75.6	75	75.17	1680539	72.9678	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210409	6.07	6.07	5.99	6	184152	5.7128	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20210409	8.65	8.72	8.6	8.66	67403	8.0198	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210409	9.01	9.07	9.01	9.07	26581	8.4348	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210409	3.73	3.77	3.58	3.69	19500	3.69	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20210409	14.37	14.76	14.23	14.71	10688850	14.71	up	up	correct
EEA.US	The European Equity Fund Inc	20210409	10.89	11.22	10.89	11.02	10259	9.6235	up	up	correct
EEX.US	Emerald Holding Inc	20210409	5.77	5.77	5.44	5.49	106900	5.49	down	down	correct
EFC.US	PA	20210409	26.1	26.1	25.783	26	2777	24.7651	down	down	correct
EFL.US	Eaton Vance Floating	20210409	9.4989	9.6392	9.4354	9.63	61211	9.3651	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20210409	14.02	14.06	13.99	14.01	77803	13.3461	down	down	correct
EFT.US	Eaton Vance Floating	20210409	14.29	14.3094	14.26	14.28	110568	13.6457	down	up	incorrect
EFX.US	Equifax Inc	20210409	183.49	185.84	182.81	185.81	356241	184.9871	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210409	12.69	12.69	12.61	12.67	17202	12.2683	down	up	incorrect
EGHT.US	8x8 Inc	20210409	32.63	32.63	31.87	32.52	793210	32.52	down	down	correct
EGO.US	Eldorado Gold Corporation	20210409	11.2	11.43	11.13	11.34	1244700	11.34	up	up	correct
EGP.US	EastGroup Properties Inc	20210409	149.41	149.41	148.1	148.84	113629	146.6284	down	down	correct
EGY.US	VAALCO Energy Inc	20210409	2.28	2.31	2.22	2.25	98900	2.25	down	down	correct
EHC.US	Encompass Health Corporation	20210409	81.9	82.045	80.94	81.64	694753	81.0523	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20210409	10.33	10.3802	10.285	10.32	63302	9.7296	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20210409	9.85	9.85	9.8	9.83	96638	9.815	down	down	correct
EIC.US	Eagle Point Income Company Inc	20210409	15.72	16.15	15.3	15.76	12700	15.76	up	up	correct
EIG.US	Employers Holdings Inc	20210409	41.03	41.295	40.22	40.32	271042	39.5927	down	down	correct
EIX.US	Edison International	20210409	60.33	60.46	59.52	59.71	1591346	57.7456	down	down	correct
EL.US	The Estée Lauder Companies Inc	20210409	297.61	302.18	296.74	302.12	690202	300.5871	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20210409	29.58	30.22	29.58	29.75	2611600	29.75	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20210409	46.53	46.63	46.2	46.23	3500	44.496	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210409	25.75	25.8	25.69	25.69	17909	24.7729	down	down	correct
ELF.US	e.l.f. Beauty Inc	20210409	27.61	27.9	27.08	27.85	371600	27.85	up	up	correct
ELP.US	Companhia Paranaense de Energia	20210409	1.11	1.12	1.07	1.11	2835720	5.0617
ELS.US	Equity LifeStyle Properties Inc	20210409	65.31	65.95	64.81	65.1	481268	64.2359	down	down	correct
ELVT.US	Elevate Credit Inc	20210409	3.1	3.1	2.95	2.98	282600	2.98	down	down	correct
ELY.US	Callaway Golf Company	20210409	27.24	27.8	26.74	27.8	1547262	27.8	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210409	13.57	13.63	13.44	13.48	115486	12.7021	down	up	incorrect
EME.US	EMCOR Group Inc	20210409	115.56	117.48	115	117	256862	116.6162	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20210409	19.31	19.31	19.245	19.27	17391	17.9918	down	down	correct
EMN.US	Eastman Chemical Company	20210409	111.14	112.47	110.74	112.23	889660	110.179	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210409	19.3	19.35	19.02	19.07	72605	18.0942	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210409	25.8479	25.93	25.82	25.93	9965	25.93	up	up	correct
EMR.US	Emerson Electric Co	20210409	91.47	92.63	90.93	91.94	3256348	90.5191	up	up	correct
ENB.US	Enbridge Inc	20210409	37.14	37.18	36.715	36.88	2726144	35.0797	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210409	26.78	26.82	26.7	26.79	27800	26.79	up	up	correct
ENBL.US	Enable Midstream Partners LP	20210409	6.77	7.04	6.75	6.9	2012437	6.4887	up	up	correct
ENIA.US	Enel Américas S.A	20210409	8.74	8.74	8.55	8.68	4833250	8.4865	down	down	correct
ENIC.US	Enel Chile S.A	20210409	3.98	3.98	3.88	3.97	277861	3.6918	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20210409	26.42	26.42	25.6723	25.8482	1800	24.9022	down	down	correct
ENLC.US	EnLink Midstream LLC	20210409	4.39	4.49	4.29	4.31	1295710	4.112	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210409	25.459	25.47	25.43	25.43	13600	25.43	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20210409	9.85	9.87	9.8	9.83	34600	9.83	down	down	correct
ENR.US	PA	20210409	97.56	97.56	96.09	97.31	2248	93.3376	down	up	incorrect
ENS.US	EnerSys	20210409	93.26	94.17	92.61	93.94	161327	93.3504	up	up	correct
ENV.US	Envestnet Inc	20210409	74.27	74.815	73.82	74.7	257182	74.7	up	up	correct
ENVA.US	Enova International Inc	20210409	34.74	34.77	34.11	34.42	169490	34.42	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20210409	3.47	3.51	3.43	3.46	186200	3.46	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20210409	5.35	5.35	5.31	5.35	265972	5.0082
EOG.US	EOG Resources Inc	20210409	72.77	73.51	71.13	71.77	4065737	69.0785	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210409	17.45	17.52	17.4	17.49	107834	16.6684	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210409	22.4	22.6	22.35	22.6	66173	21.5875	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210409	22.42	22.43	22.24	22.25	22354	21.7035	down	down	correct
EP.US	PC	20210409	50.75	50.98	50.56	50.98	1208	50.98	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20210409	25.86	26.41	25.57	26.39	170729	26.3413	up	up	correct
EPAM.US	EPAM Systems Inc	20210409	420	424.65	415	423.06	257071	423.06	up	up	correct
EPC.US	Edgewell Personal Care Company	20210409	39.42	39.45	38.43	38.59	714761	38.1797	down	down	correct
EPD.US	Enterprise Products Partners L.P	20210409	23.02	23.1	22.75	22.88	4944095	21.5949	down	up	incorrect
EPR.US	PG	20210409	25.57	25.628	25.3001	25.57	8721	24.5164
EPRT.US	Essential Properties Realty Trust Inc	20210409	24.28	24.41	23.93	24.3	403421	23.6506	up	down	incorrect
EPWR.US	WS	20210409	9.75	9.85	9.71	9.84	28058	9.84	up	up	correct
EQC.US	PD	20210409	31.805	32.24	31.805	32.04	1989	30.8186	up	down	incorrect
EQD.US	Equity Distribution Acquisition Corp	20210409	9.96	9.96	9.85	9.95	117200	9.95	down	down	correct
EQH.US	PC	20210409	24.83	24.94	24.83	24.89	208307	24.363	up	up	correct
EQHA.US	WS	20210409	9.73	9.83	9.72	9.79	31640	9.79	up	up	correct
EQNR.US	Equinor ASA	20210409	18.95	19.085	18.79	18.93	3217139	18.5602	down	down	correct
EQR.US	Equity Residential	20210409	71.78	72.09	71.29	71.69	1621005	70.6198	down	up	incorrect
EQS.US	Equus Total Return Inc	20210409	1.92	1.94	1.88	1.92	11400	1.92
EQT.US	EQT Corporation	20210409	17.53	17.6792	17.045	17.19	3746666	17.19	down	down	correct
ERF.US	Enerplus Corporation	20210409	5.29	5.56	5.2	5.47	3028419	5.3922	up	up	correct
ERJ.US	Embraer S.A	20210409	11.28	11.38	11.09	11.28	2894262	11.28
ES.US	Eversource Energy	20210409	87.35	87.85	86.13	86.18	1132037	84.4077	down	down	correct
ESE.US	ESCO Technologies Inc	20210409	110.16	111.35	107.94	111.21	57439	111.0005	up	up	correct
ESGC.US	Eros STX Global Corporation	20210409	1.74	1.77	1.63	1.67	6910497	1.67	down	down	correct
ESI.US	Element Solutions Inc	20210409	19.18	19.29	19.01	19.19	1039600	19.0277	up	down	incorrect
ESNT.US	Essent Group Ltd	20210409	49.58	49.91	49.21	49.9	1223519	49.3102	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20210409	11.44	11.465	11.17	11.19	1373823	11.0763	down	down	correct
ESS.US	Essex Property Trust Inc	20210409	283.71	283.91	280.87	283.33	245835	279.5529	down	down	correct
ESTC.US	Elastic N.V	20210409	125.29	125.29	122.04	123.62	657200	123.62	down	down	correct
ESTE.US	Earthstone Energy Inc	20210409	7.33	7.59	7.18	7.25	154969	7.25	down	up	incorrect
ET.US	P	20210409	23.79	23.84	23.645	23.79	110075	23.79
ETB.US	Eaton Vance Tax	20210409	16.1	16.1	15.95	16	52734	15.0823	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20210409	27.33	27.8	27.02	27.75	223900	25.5628	up	up	correct
ETG.US	Eaton Vance Tax	20210409	19.72	19.9	19.62	19.8	163559	18.8397	up	down	incorrect
ETI.US	P	20210409	4.9	4.9	4.9	4.9	1170507	4.2832
ETJ.US	Eaton Vance Risk	20210409	10.88	10.9	10.86	10.86	151089	10.2167	down	up	incorrect
ETN.US	Eaton Corporation plc	20210409	140.7	141.05	139.035	140.45	2430789	138.4659	down	down	correct
ETO.US	Eaton Vance Tax	20210409	27.81	28.09	27.65	28.09	90383	26.7797	up	up	correct
ETR.US	Entergy Corporation	20210409	101.27	102.06	100.77	101.14	808464	98.4125	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20210409	8	8.065	7.67	7.68	3732615	7.2911	down	down	correct
ETV.US	Eaton Vance Tax	20210409	15.73	15.79	15.65	15.76	289694	14.8314	up	up	correct
ETW.US	Eaton Vance Tax	20210409	10.57	10.64	10.56	10.64	170738	10.0274	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20210409	10.17	10.175	9.99	10.05	982500	10.05	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210409	21.9641	22.17	21.96	22.08	22131	21.46	up	up	correct
ETY.US	Eaton Vance Tax	20210409	13.13	13.16	13.09	13.16	287995	12.437	up	up	correct
EURN.US	Euronav NV	20210409	8.9	8.91	8.75	8.75	1618334	8.6633	down	down	correct
EVA.US	Enviva Partners LP	20210409	48.08	48.3642	47.61	47.89	37073	45.8608	down	up	incorrect
EVC.US	Entravision Communications Corporation	20210409	3.92	3.92	3.76	3.85	255464	3.8042	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20210409	6.66	6.7	6.65	6.68	57529	6.4314	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210409	13.33	13.3424	13.32	13.32	89022	12.4243	down	down	correct
EVH.US	Evolent Health Inc	20210409	20.14	20.29	19.77	20.2	290260	20.2	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20210409	13.83	13.9499	13.8	13.83	107165	13.4594
EVR.US	Evercore Inc	20210409	134.2	135.465	128.95	131.66	626820	129.8153	down	down	correct
EVRG.US	Evergy Inc	20210409	61.12	61.36	60.6	60.66	1361979	59.1557	down	down	correct
EVRI.US	Everi Holdings Inc	20210409	14.33	14.64	14.13	14.6	501904	14.6	up	up	correct
EVT.US	Eaton Vance Tax	20210409	26.68	26.735	26.6	26.66	114122	25.3641	down	down	correct
EVTC.US	EVERTEC Inc	20210409	39.51	39.65	39.2	39.56	167980	39.4232	up	up	correct
EW.US	Edwards Lifesciences Corporation	20210409	84.51	86	83.8	85.99	2550800	85.99	up	up	correct
EXD.US	Eaton Vance Tax	20210409	11.1	11.3	11.1	11.2	20388	10.6052	up	up	correct
EXG.US	Eaton Vance Tax	20210409	9.5	9.55	9.485	9.54	412565	9.0052	up	down	incorrect
EXK.US	Endeavour Silver Corp	20210409	5.34	5.5	5.27	5.47	2079271	5.47	up	up	correct
EXP.US	Eagle Materials Inc	20210409	137.8	139.16	136.92	138.78	239895	138.0862	up	up	correct
EXPR.US	Express Inc	20210409	3.97	4.03	3.79	3.79	2866000	3.79	down	down	correct
EXR.US	Extra Space Storage Inc	20210409	137.94	138.9	137.33	138.38	464175	135.7881	up	up	correct
EXTN.US	Exterran Corporation	20210409	3.7	3.73	3.64	3.71	432500	3.71	up	down	incorrect
F.US	PC	20210409	26.75	26.86	26.7301	26.85	38971	26.85	up	up	correct
FAF.US	First American Financial Corporation	20210409	59.78	59.92	59.22	59.9	638907	58.6306	up	up	correct
FBC.US	Flagstar Bancorp Inc	20210409	44.95	45.2867	44.4774	44.83	334360	44.6059	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20210409	99	101.6	98.29	100.69	766127	99.9406	up	up	correct
FBK.US	FB Financial Corporation	20210409	43.68	43.844	43.2	43.45	85860	43.1116	down	up	incorrect
FBP.US	First BanCorp	20210409	11.62	11.63	11.38	11.55	1139249	11.3457	down	down	correct
FC.US	Franklin Covey Co	20210409	29.84	30.07	29.27	29.48	51000	29.48	down	down	correct
FCAX.US	WS	20210409	9.86	9.93	9.86	9.86	23565	9.86
FCF.US	First Commonwealth Financial Corporation	20210409	14.5	14.52	14.36	14.46	304619	14.1194	down	down	correct
FCN.US	FTI Consulting Inc	20210409	143.16	144.455	142.77	144.02	393479	144.02	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20210409	28.08	28.34	27.9901	28.18	231061	27.5366	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20210409	25.75	25.75	25.75	25.75	0	24.6102
FCT.US	First Trust Senior Floating Rate Income Fund II	20210409	12.27	12.28	12.21	12.22	113897	11.5456	down	up	incorrect
FCX.US	Freeport	20210409	33.92	34.07	33.245	34.04	14028570	33.8221	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210409	13.0081	13.09	12.98	13.06	37515	12.5926	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20210409	28.53	28.66	28.16	28.64	152423	28.2837	up	up	correct
FDS.US	FactSet Research Systems Inc	20210409	310.46	312.06	306.86	309.13	212079	307.1436	down	down	correct
FDX.US	FedEx Corporation	20210409	282.9	287	281.78	286.58	2039379	284.1943	up	down	incorrect
FE.US	FirstEnergy Corp	20210409	35.06	35.2	34.655	34.77	1994835	33.7208	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20210409	1.17	1.199	1.16	1.16	261600	1.16	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20210409	7.05	7.1	7.0215	7.06	117102	6.6925	up	up	correct
FENG.US	Phoenix New Media Limited	20210409	1.83	1.84	1.73	1.74	1029000	1.74	down	down	correct
FERG.US	Ferguson plc	20210409	127.99	128.47	126.95	127.22	21700	125.816	down	down	correct
FET.US	Forum Energy Technologies Inc	20210409	19.69	19.93	19.04	19.56	43400	19.56	down	down	correct
FF.US	FutureFuel Corp	20210409	13.96	14.02	13.81	13.82	89442	11.4129	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20210409	19.38	19.4053	19.26	19.37	38370	18.4989	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210409	23.31	23.44	23.31	23.36	50433	22.2083	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210409	4.05	4.06	3.97	4.06	83223	3.823	up	up	correct
FHI.US	Federated Hermes Inc	20210409	31.36	31.51	30.96	31.35	388051	30.5763	down	down	correct
FHN.US	PE	20210409	27.49	27.6	27.3777	27.52	7698	26.7324	up	up	correct
FHS.US	First High	20210409	7.64	7.87	7.07	7.35	471200	7.35	down	down	correct
FICO.US	Fair Isaac Corporation	20210409	514.53	520.535	508.79	518.35	123187	518.35	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20210409	12.53	12.55	12.34	12.38	71136	11.9175	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210409	17.69	17.69	17.53	17.67	10767	16.7222	down	down	correct
FINV.US	FinVolution Group	20210409	6.97	7	6.76	6.92	669200	6.92	down	down	correct
FIS.US	Fidelity National Information Services Inc	20210409	148.95	149.97	148.47	149.93	2639161	148.5247	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20210409	0.888	0.888	0.888	0.888	100	0.8196
FIX.US	Comfort Systems USA Inc	20210409	77.2	79.43	76.98	79.29	213022	78.9507	up	down	incorrect
FL.US	Foot Locker Inc	20210409	57.09	58.35	56.51	58.35	1503324	57.5917	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210409	24.74	24.83	24.56	24.77	25015	23.5869	up	up	correct
FLNG.US	FLEX LNG Ltd	20210409	9.04	9.26	9.04	9.155	15700	8.4171	up	up	correct
FLO.US	Flowers Foods Inc	20210409	24.18	24.205	23.77	23.88	648357	23.2811	down	down	correct
FLOW.US	SPX FLOW Inc	20210409	64.95	65.65	64.43	65.49	85348	65.3184	up	up	correct
FLR.US	Fluor Corporation	20210409	22.19	22.87	21.98	22.74	1132403	22.74	up	up	correct
FLS.US	Flowserve Corporation	20210409	39.89	40.0769	39.19	39.74	568909	39.0648	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20210409	283.28	286.58	282.735	286.42	372766	286.42	up	up	correct
FMAC.US	WS	20210409	10.06	10.15	10.0488	10.11	226412	10.11	up	down	incorrect
FMC.US	FMC Corporation	20210409	112.01	112.22	111.04	111.88	580196	110.2859	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20210409	14.76	14.77	14.68	14.68	20738	14.2264	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210409	37.51	37.67	37.4	37.6	523957	36.8389	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210409	80.72	81.34	80.41	80.79	249629	79.6312	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20210409	13.51	13.52	13.4998	13.514	6771	13.058	up	up	correct
FN.US	Fabrinet	20210409	89.05	89.74	88.32	89.43	76050	89.43	up	up	correct
FNB.US	PE	20210409	28.49	29.8469	28.49	28.56	9384	27.2468	up	up	correct
FND.US	Floor & Decor Holdings Inc	20210409	104	110	103.25	108.69	2044200	108.69	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20210409	43.7	43.7	43.275	43.66	2101527	42.5812	down	down	correct
FNV.US	Franco	20210409	131.91	135.39	131.69	135.17	545519	134.3171	up	up	correct
FOA.US	Finance Of America Companies Inc	20210409	9.34	10	9.3	9.95	241587	9.95	up	up	correct
FOE.US	Ferro Corporation	20210409	16.85	17.06	16.76	17	160900	17	up	up	correct
FOF.US	Cohen & Steers Closed	20210409	13.7	13.73	13.64	13.73	87898	12.9978	up	down	incorrect
FOR.US	Forestar Group Inc	20210409	24.45	24.78	24.36	24.72	101631	24.72	up	up	correct
FOUR.US	Shift4 Payments Inc	20210409	100	104.11	97.07	101.4	1329700	101.4	up	up	correct
FPAC.US	U	20210409	9.88	9.94	9.88	9.94	254461	9.94	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210409	23.97	23.9999	23.91	23.99	57038	22.9202	up	up	correct
FPH.US	Five Point Holdings LLC	20210409	7.49	7.57	7.45	7.53	120700	7.53	up	up	correct
FPI.US	Farmland Partners Inc	20210409	11.37	11.51	11.27	11.45	241235	11.3561	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210409	5.36	5.36	5.33	5.34	60519	5.0672	down	down	correct
FR.US	First Industrial Realty Trust Inc	20210409	47.16	47.16	46.79	46.93	452025	46.2618	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210409	13.08	13.1	13.05	13.07	137413	12.4327	down	down	correct
FRO.US	Frontline Ltd	20210409	7.55	7.5901	7.34	7.37	1228768	7.37	down	down	correct
FRT.US	PC	20210409	26.65	26.84	26.61	26.6165	7002	25.669	down	down	correct
FRX.US	WS	20210409	0.041	0.043	0.041	0.042	1565539	0.042	up	up	correct
FSK.US	FS KKR Capital Corp	20210409	20.96	21.15	20.77	20.87	342639	19.1869	down	down	correct
FSLY.US	Fastly Inc	20210409	68	68.01	65.86	67.86	2564200	67.86	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20210409	7.23	7.39	7.19	7.33	1945900	7.33	up	up	correct
FSR.US	Fisker Inc	20210409	15.75	15.81	15.14	15.4	9967186	15.4	down	down	correct
FSS.US	Federal Signal Corporation	20210409	39.5	39.75	39.2	39.63	133870	39.3783	up	up	correct
FST.US	UN	20210409	14.48	14.48	14	14.09	3810	14.09	down	down	correct
FT.US	Franklin Universal Trust	20210409	7.6	7.61	7.59	7.61	27094	7.2411	up	up	correct
FTAI.US	PB	20210409	25.32	25.415	25.268	25.27	7319	23.8353	down	down	correct
FTCH.US	Farfetch Limited	20210409	51.48	52.31	50.13	51.17	5420500	51.17	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210409	20.06	20.12	19.957	20.1	155000	18.9279	up	down	incorrect
FTI.US	TechnipFMC plc	20210409	7.67	7.7	7.45	7.55	4455607	7.55	down	down	correct
FTK.US	Flotek Industries Inc	20210409	1.58	1.61	1.55	1.56	98100	1.56	down	up	incorrect
FTS.US	Fortis Inc	20210409	43.72	43.79	43.56	43.71	242608	42.5336	down	down	correct
FTV.US	Fortive Corporation	20210409	70.43	71.08	69.95	70.96	2996672	70.7608	up	up	correct
FUBO.US	fuboTV Inc	20210409	22.16	25.35	21.38	23.31	105284986	23.31	up	down	incorrect
FUL.US	H.B. Fuller Company	20210409	63.52	64.14	63.345	64.06	219915	63.5625	up	up	correct
FUN.US	Cedar Fair L.P	20210409	49.33	49.9	48.29	49.63	236149	49.63	up	down	incorrect
FUSE.US	WS	20210409	0.13	0.13	0.125	0.13	78680	0.13
FVAC.US	Fortress Value Acquisition Corp	20210409	735	735	734.4	734.4	711	734.4	down	down	correct
FVRR.US	Fiverr International Ltd	20210409	226.7	228.8	221	226.65	379700	226.65	down	down	correct
FVT.US	UN	20210409	10.39	10.39	10.19	10.2	8172	10.2	down	down	correct
G.US	Genpact Limited	20210409	44.27	44.66	44.23	44.44	475500	44.2422	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20210409	6.99	6.99	6.95	6.99	301908	6.5324
GAM.US	PB	20210409	26.9	27.0499	26.88	27.0499	3221	25.9423	up	up	correct
GATO.US	Gatos Silver Inc	20210409	10.32	10.38	10.07	10.23	188000	10.23	down	down	correct
GATX.US	GATX Corporation	20210409	93.38	94.69	93.375	93.99	106104	92.5292	up	up	correct
GB.US	Global Blue Group Holding AG	20210409	13.06	13.9	12.02	12.02	186792	12.02	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210409	23.34	23.55	23.34	23.51	89805	22.4327	up	up	correct
GBL.US	GAMCO Investors Inc	20210409	18.88	19.08	18.01	18.16	18583	16.8749	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20210409	46.18	46.45	45.24	45.86	290620	44.7378	down	down	correct
GCI.US	Gannett Co Inc	20210409	5.06	5.3	5	5.19	1063093	5.19	up	up	correct
GCO.US	Genesco Inc	20210409	47.78	48.78	46.72	48.67	81507	48.67	up	up	correct
GCP.US	GCP Applied Technologies Inc	20210409	24.58	25.61	24.36	25.4	239100	25.4	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210409	6.36	6.4	6.317	6.38	51151	5.9674	up	up	correct
GD.US	General Dynamics Corporation	20210409	181.83	183.79	180.88	183	1258215	180.7578	up	up	correct
GDDY.US	GoDaddy Inc	20210409	84.62	85.69	84.19	85.49	848831	85.49	up	down	incorrect
GDL.US	The GDL Fund	20210409	8.95	8.96	8.91	8.94	40506	8.5889	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210409	17.81	17.9103	17.81	17.85	10215	16.9705	up	up	correct
GDOT.US	Green Dot Corporation	20210409	45.99	47.03	45.74	46.81	315000	46.81	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20210409	24.7	24.713	24.6	24.64	123750	23.6754	down	down	correct
GE.US	General Electric Company	20210409	13.5	13.83	13.42	13.6	7905746	108.5378	up	down	incorrect
GEF.US	Greif Inc	20210409	57.67	58.39	57.4	58.32	184770	57.0597	up	up	correct
GEL.US	Genesis Energy L.P	20210409	9.75	9.98	9.24	9.33	794833	8.9283	down	down	correct
GENI.US	Genius Sports Limited	20210409	19.4	19.7	18.4	19.65	817262	19.65	up	up	correct
GEO.US	The GEO Group Inc	20210409	5.75	5.9	5.64	5.67	7093584	5.67	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210409	9.98	10.1	9.9	9.99	42957	9.5473	up	down	incorrect
GES.US	Guess' Inc	20210409	26.39	27.41	26.28	27.31	734109	26.7108	up	down	incorrect
GF.US	The New Germany Fund Inc	20210409	20.35	20.35	20.15	20.27	39268	14.6174	down	up	incorrect
GFF.US	Griffon Corporation	20210409	27.5	27.7	27.365	27.58	181903	27.4007	up	up	correct
GFI.US	Gold Fields Limited	20210409	9.79	9.96	9.74	9.88	2733622	9.725	up	down	incorrect
GFL.US	GFL Environmental Inc	20210409	35.57	36.7	35.17	36.35	765100	36.3157	up	up	correct
GFLU.US	GFL Environmental Inc	20210409	82.75	85.22	82.75	84.84	3300	82.5657	up	up	correct
GFX.US	WS	20210409	9.88	9.9	9.77	9.86	101502	9.86	down	up	incorrect
GGB.US	Gerdau S.A	20210409	5.41	5.5	5.365	5.48	20306933	4.8949	up	up	correct
GGG.US	Graco Inc	20210409	73.04	73.49	72.56	73.4	368022	72.8428	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20210409	21.45	21.55	21.37	21.49	85889	20.2596	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20210409	10.04	10.04	10	10.04	22685	9.3941
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210409	14.69	14.78	14.69	14.7799	14986	13.9965	up	up	correct
GHC.US	Graham Holdings Company	20210409	612.03	619.19	606.62	619.19	16107	614.6948	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20210409	13	13.064	12.9	12.95	8039	12.0685	down	down	correct
GHL.US	Greenhill & Co. Inc	20210409	16.75	16.81	16.2001	16.54	84223	16.3902	down	up	incorrect
GHLD.US	Guild Holdings Company	20210409	14.07	14.326	14.01	14.17	14800	12.4717	up	up	correct
GHM.US	Graham Corporation	20210409	14.22	14.57	14.2	14.29	31821	13.9566	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20210409	15.12	15.12	15.06	15.06	124395	14.1705	down	down	correct
GIB.US	CGI Inc	20210409	84.83	84.83	83.58	84.2	201700	84.2	down	down	correct
GIC.US	Global Industrial Company	20210409	43.35	44.14	42.9	43.97	54137	42.3807	up	up	correct
GIK.US	WS	20210409	10.32	10.32	10.07	10.13	1186854	10.13	down	down	correct
GIL.US	Gildan Activewear Inc	20210409	32.58	33.3	32.58	33.21	233659	32.711	up	down	incorrect
GIM.US	Templeton Global Income Fund	20210409	5.41	5.42	5.38	5.42	129502	5.1039	up	up	correct
GIS.US	General Mills Inc	20210409	61	61.2	59.64	60.13	3895661	59.1328	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20210409	23.64	23.64	23.64	23.64	600	23.5206
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20210409	24.65	24.702	24.63	24.7	4220	24.1999	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20210409	20.82	20.85	20.75	20.85	805	20.6776	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210409	20.33	20.34	20.33	20.34	301	20.2029	up	up	correct
GKOS.US	Glaukos Corporation	20210409	85.56	85.81	80.34	83.13	386800	83.13	down	down	correct
GLOB.US	Globant S.A	20210409	217.46	221.78	214.2	221.02	123157	221.02	up	up	correct
GLOG.US	PA	20210409	25.1	25.1	25.0089	25.08	4865	23.5135	down	down	correct
GLOP.US	PC	20210409	23	23	22.9	22.95	4779	21.5262	down	down	correct
GLP.US	PB	20210409	25.97	25.97	25.85	25.9	7359	25.029	down	down	correct
GLT.US	Glatfelter Corporation	20210409	17.08	17.1599	16.72	16.83	176981	16.5034	down	up	incorrect
GLW.US	Corning Incorporated	20210409	44.61	44.83	44.405	44.75	3953273	43.9648	up	up	correct
GM.US	General Motors Company	20210409	59.56	60.38	59.42	60.16	12153600	60.16	up	up	correct
GME.US	GameStop Corp	20210409	169.7	171.58	153	158.36	9442000	158.36	down	down	correct
GMED.US	Globus Medical Inc	20210409	66.56	67.01	66.28	67	550541	67	up	up	correct
GMRE.US	PA	20210409	26.57	26.65	26.57	26.6	4586	25.221	up	up	correct
GMS.US	GMS Inc	20210409	41.5	42.46	41.26	42.3	151100	42.3	up	up	correct
GNE.US	PA	20210409	8.97	8.9802	8.96	8.97	4602	8.5022
GNK.US	Genco Shipping & Trading Limited	20210409	10.89	10.98	10.69	10.86	406979	10.6612	down	up	incorrect
GNL.US	PB	20210409	26.07	26.07	25.81	25.91	18826	25.5052	down	down	correct
GNRC.US	Generac Holdings Inc	20210409	332.09	332.435	324.26	330.41	374935	330.41	down	down	correct
GNT.US	PA	20210409	25.91	25.9578	25.91	25.9276	701	25.6068	up	down	incorrect
GNW.US	Genworth Financial Inc	20210409	3.46	3.56	3.44	3.55	6546400	3.55	up	up	correct
GOAC.US	WS	20210409	10	10	9.96	9.99	47604	9.99	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20210409	21.63	21.83	21.6209	21.79	292868	20.1386	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210409	8.13	8.43	8.06	8.28	944500	8.28	up	up	correct
GOLD.US	Barrick Gold Corporation	20210409	21	21.27	20.885	21.21	14054130	20.5258	up	up	correct
GOLF.US	Acushnet Holdings Corp	20210409	43.42	43.715	42.94	43.61	132232	43.1987	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20210409	42.5	42.64	41.72	42.51	741600	42.51	up	up	correct
GOTU.US	Gaotu Techedu Inc	20210409	29.46	29.626	25.71	27.16	21997000	27.16	down	down	correct
GPC.US	Genuine Parts Company	20210409	116.46	116.97	115.3201	116.89	1015132	114.6477	up	up	correct
GPI.US	Group 1 Automotive Inc	20210409	157.95	163.65	157.68	163.44	119968	162.48	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210409	26.95	27.14	26.95	27.14	9432	26.1793	up	up	correct
GPK.US	Graphic Packaging Holding Company	20210409	18.04	18.19	17.895	18.15	6377685	17.9383	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210409	7.37	7.45	7.37	7.44	150869	7.0578	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20210409	12.5	12.57	12.32	12.5	264356	11.8131
GPN.US	Global Payments Inc	20210409	212.79	213.53	210.94	213.3	745664	212.3552	up	down	incorrect
GPRK.US	GeoPark Limited	20210409	16.5	16.54	15.79	15.79	90894	15.657	down	down	correct
GPS.US	The Gap Inc	20210409	31.56	32.69	31.36	32.44	6991275	32.1611	up	up	correct
GPX.US	GP Strategies Corporation	20210409	16.5	16.83	16.45	16.57	56600	16.57	up	down	incorrect
GRC.US	The Gorman	20210409	33.35	33.87	33.25	33.64	52049	33.2172	up	up	correct
GRP.US	UN	20210409	62.5	62.6501	62.29	62.29	735	60.5416	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20210409	12.53	12.57	12.471	12.56	11420	11.8338	up	up	correct
GS.US	The Goldman Sachs Group Inc	20210409	334	334.9	328.79	330.81	2347149	326.3799	down	down	correct
GSAH.US	GS Acquisition Holdings Corp II	20210409	10.8	10.9	10.7	10.71	749944	10.71	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20210409	20.25	20.56	20.25	20.52	336861	19.0344	up	up	correct
GSK.US	GlaxoSmithKline plc	20210409	36.35	36.665	36.31	36.65	3803538	35.2648	up	up	correct
GSL.US	PB	20210409	25.07	25.13	25.07	25.1	33162	23.5463	up	down	incorrect
GSLD.US	GSLD	20210409	25.51	25.597	25.5	25.52	18500	25.0403	up	up	correct
GSQD.US	WS	20210409	9.87	9.94	9.85	9.89	67275	9.89	up	up	correct
GTES.US	Gates Industrial Corporation plc	20210409	16.48	16.99	16.39	16.91	1140900	16.91	up	up	correct
GTLS.US	Chart Industries Inc	20210409	147.66	147.66	140.87	143.91	312271	143.91	down	down	correct
GTN.US	Gray Television Inc	20210409	19.41	19.68	19.17	19.63	423798	19.4136	up	up	correct
GTNA.US	Gray Television Inc	20210409	18.71	18.71	18.37	18.37	1225	18.37	down	up	incorrect
GTS.US	Triple	20210409	26.24	26.33	25.91	26.01	61100	26.01	down	up	incorrect
GTY.US	Getty Realty Corp	20210409	29.77	29.89	29.58	29.75	142163	28.6338	down	down	correct
GUT.US	The Gabelli Utility Trust	20210409	7.13	7.13	6.97	7.07	191854	6.6751	down	down	correct
GVA.US	Granite Construction Incorporated	20210409	38.45	39.48	38.1013	39.32	196442	38.9414	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20210409	31.75	31.93	31.2942	31.87	405050	31.7674	up	up	correct
GWRE.US	Guidewire Software Inc	20210409	103.38	104.07	102.27	104.07	318600	104.07	up	up	correct
GWW.US	W.W. Grainger Inc	20210409	399.97	401.62	396.1463	401.62	304848	397.3804	up	up	correct
GYC.US	Cabco Series 2004	20210409	22.3	22.44	22.1	22.18	368823	22.18	down	down	correct
H.US	Hyatt Hotels Corporation	20210409	83.95	84.53	83.08	84.18	319900	84.18	up	up	correct
HAE.US	Haemonetics Corporation	20210409	114.11	117.14	113.01	117.06	547908	117.06	up	up	correct
HAL.US	Halliburton Company	20210409	21.4	21.62	20.93	21.07	4708192	20.9421	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210409	53.53	53.93	52.46	53.65	281723	52.6218	up	up	correct
HAYW.US	Hayward Holdings Inc	20210409	17	17.06	16.72	16.89	1094500	16.89	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20210409	17.72	17.89	17.61	17.79	24471	17.5027	up	up	correct
HBI.US	Hanesbrands Inc	20210409	20.11	20.4	19.995	20.36	2877509	19.8826	up	up	correct
HBM.US	Hudbay Minerals Inc	20210409	8.02	8.06	7.79	7.88	896025	7.8698	down	down	correct
HCA.US	HCA Healthcare Inc	20210409	188.89	191.15	188.29	190.88	1370840	189.7057	up	up	correct
HCC.US	Warrior Met Coal Inc	20210409	16.89	17.17	16.05	16.86	1112978	16.7321	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210409	819.3	819.3	819.3	819.3	121	819.1289
HCHC.US	HC2 Holdings Inc	20210409	3.95	4.18	3.94	4.17	265200	4.17	up	up	correct
HCI.US	HCI Group Inc	20210409	78.1	78.41	75.73	76.8	37579	75.8881	down	down	correct
HD.US	The Home Depot Inc	20210409	315.37	319.32	314.75	319.23	4607758	314.657	up	up	correct
HDB.US	HDFC Bank Limited	20210409	73.99	74.01	72.39	73.76	1643697	73.2215	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20210409	42.54	42.91	42.29	42.38	529659	41.3796	down	up	incorrect
HEI.US	HEICO Corporation	20210409	131.47	131.68	129.59	131.34	229249	131.2553	down	down	correct
HEP.US	Holly Energy Partners L.P	20210409	19.69	19.97	19.345	19.5	305435	18.5209	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20210409	12.19	12.27	12.1603	12.26	26177	11.7334	up	up	correct
HES.US	Hess Corporation	20210409	73.61	74.67	73.05	73.8	2433625	73.0986	up	up	correct
HESM.US	Hess Midstream LP	20210409	23.31	23.48	22.58	22.8	171028	21.4901	down	up	incorrect
HFC.US	HollyFrontier Corporation	20210409	35.92	36.37	35.11	35.17	1451289	35.17	down	down	correct
HFRO.US	PA	20210409	25.7383	25.84	25.6393	25.6393	6111	24.6631	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20210409	28.12	28.12	28.12	28.12	230	28.12
HGLB.US	Highland Global Allocation Fund	20210409	8.02	8.24	8.01	8.09	156875	7.5539	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20210409	38.26	39.1	37.8	38.51	613600	38.51	up	up	correct
HHC.US	The Howard Hughes Corporation	20210409	99.15	100.105	99.06	99.94	224126	99.94	up	up	correct
HHLA.US	WS	20210409	9.85	10	9.84	9.95	45001	9.95	up	down	incorrect
HI.US	Hillenbrand Inc	20210409	49.41	50.54	49.39	50.46	260802	49.7364	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20210409	67.23	67.31	65.83	66.79	2390822	65.7167	down	down	correct
HIGA.US	WS	20210409	9.99	10.05	9.95	10.01	51539	10.01	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20210409	207.54	208.43	205.48	206.87	233389	203.3481	down	down	correct
HIL.US	Hill International Inc	20210409	3	3.05	2.92	3.04	67500	3.04	up	up	correct
HIMS.US	WS	20210409	12.8	13.18	12.681	12.97	688224	12.97	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210409	5.13	5.14	5.12	5.135	141249	4.8743	up	up	correct
HIW.US	Highwoods Properties Inc	20210409	43.07	43.34	42.9	43.03	458976	41.6444	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20210409	6.98	6.98	6.94	6.94	154339	6.5277	down	down	correct
HKIB.US	AMTD International Inc	20210409	7.5	7.5	7.2	7.5	8300	7.5
HL.US	PB	20210409	57.6671	57.6671	57.6671	57.6671	652	55.9201
HLF.US	Herbalife Nutrition Ltd	20210409	44.57	44.98	43.915	44.87	848665	44.87	up	up	correct
HLI.US	Houlihan Lokey Inc	20210409	66.12	66.36	65.2	65.87	273672	64.9207	down	down	correct
HLIO.US	Helios Technologies Inc.	20210409	69.37	70.25	68.73	69.83	62897	69.6733	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20210409	124.4	124.46	122.37	124.35	921479	124.35	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20210409	4.93	5	4.84	4.84	1163473	4.84	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20210409	29.45	29.7	29.41	29.68	701538	29.68	up	up	correct
HMLP.US	PA	20210409	26.7899	26.8	26.74	26.77	7053	24.9627	down	down	correct
HMN.US	Horace Mann Educators Corporation	20210409	41.96	42	41.11	41.87	282450	40.8744	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20210409	4.73	4.91	4.71	4.88	5732514	4.7701	up	up	correct
HNGR.US	Hanger Inc	20210409	24.07	24.21	23.71	24	107838	24	down	down	correct
HNI.US	HNI Corporation	20210409	40.33	40.52	39.96	40.26	147612	39.3604	down	down	correct
HNP.US	Huaneng Power International Inc	20210409	14.02	14.06	13.78	13.8	17018	12.8206	down	down	correct
HOG.US	Harley	20210409	41.94	42.98	41.61	42.05	2218255	41.5829	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210409	26.91	27.01	26.63	26.93	376917	26.6222	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20210409	106.23	113.91	106	113.01	82500	113.01	up	up	correct
HP.US	Helmerich & Payne Inc	20210409	26.8	26.9488	25.8	25.82	1004718	25.1044	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20210409	15.75	15.86	15.67	15.79	10800783	15.4215	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20210409	21.42	21.4241	21.27	21.31	84023	20.3639	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20210409	20.72	20.7833	20.7	20.73	39914	19.6789	up	down	incorrect
HPQ.US	HP Inc	20210409	32.38	32.99	32.34	32.98	6635309	32.3288	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20210409	18.36	18.4299	18.33	18.41	38327	17.5866	up	up	correct
HPX.US	HPX Corp	20210409	9.88	10.05	9.88	10.05	394000	10.05	up	up	correct
HQH.US	Tekla Healthcare Investors	20210409	24.11	24.19	24.06	24.1	131836	22.7002	down	down	correct
HQL.US	Tekla Life Sciences Investors	20210409	19.55	19.6185	19.49	19.53	87305	18.3829	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20210409	30.79	31.009	30.59	30.65	764443	29.7632	down	down	correct
HRB.US	H&R Block Inc	20210409	22.55	22.99	22.4	22.84	1858900	22.1004	up	up	correct
HRC.US	Hill	20210409	111.1	112.96	110.86	112.94	226899	112.5219	up	up	correct
HRI.US	Herc Holdings Inc	20210409	96.16	98.45	95.7186	97.95	126910	97.6867	up	up	correct
HRL.US	Hormel Foods Corporation	20210409	46.99	47.1582	45.89	46.35	2210747	45.8487	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20210409	10.81	10.94	10.6915	10.73	56495	10.451	down	down	correct
HSBC.US	HSBC Holdings plc	20210409	30.12	30.2	29.83	29.9	1604887	29.5233	down	down	correct
HSC.US	Harsco Corporation	20210409	17.43	17.83	17.32	17.76	170445	17.76	up	up	correct
HSY.US	The Hershey Company	20210409	160.63	160.81	158.62	159.5	714231	157.1651	down	up	incorrect
HT.US	PE	20210409	24.08	24.1	24.06	24.0601	5938	23.2621	down	down	correct
HTA.US	Healthcare Trust of America Inc	20210409	27.93	28.1	27.86	27.91	756746	27.5808	down	down	correct
HTD.US	John Hancock Tax	20210409	23.8	23.85	23.63	23.7	88107	22.6692	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20210409	25.66	25.66	25.66	25.66	100	25.66
HTGC.US	Hercules Capital Inc	20210409	16.9	16.955	16.85	16.91	418101	15.8045	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20210409	32.76	33.1	32.17	32.96	512134	32.626	up	down	incorrect
HTPA.US	WS	20210409	10.05	10.09	10	10.05	38707	10.05
HTY.US	John Hancock Investments	20210409	6.33	6.34	6.33	6.33	30251	5.891
HUBB.US	Hubbell Incorporated	20210409	186.03	188.11	185.09	187.44	219469	184.636	up	up	correct
HUBS.US	HubSpot Inc	20210409	512.98	517.91	497.01	516.56	337832	516.56	up	up	correct
HUM.US	Humana Inc	20210409	407.8	417.74	407.8	417.74	757298	415.7222	up	up	correct
HUN.US	Huntsman Corporation	20210409	27.95	28.23	27.62	28.06	1662827	27.5138	up	up	correct
HUYA.US	HUYA Inc	20210409	18.36	18.74	18.17	18.43	3006900	18.43	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20210409	39.88	40.56	39.55	39.75	152899	36.6581	down	down	correct
HWM.US	Howmet Aerospace Inc	20210409	31.91	32.3	31.5	32.23	1537376	32.1878	up	up	correct
HXL.US	Hexcel Corporation	20210409	56.24	56.76	55.5	56.73	497532	56.73	up	up	correct
HY.US	Hyster	20210409	84.99	87.51	84.37	87.07	52082	85.5239	up	up	correct
HYB.US	The New America High Income Fund Inc	20210409	9.23	9.25	9.19	9.23	49956	8.6848
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210409	15.37	15.58	15.35	15.49	122043	14.665	up	up	correct
HYLN.US	WT	20210409	11	11	10.57	10.72	4434847	10.72	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20210409	11.88	11.905	11.82	11.84	304184	11.1124	down	down	correct
HZN.US	Horizon Global Corporation	20210409	10.04	10.28	9.97	10.05	78400	10.05	up	up	correct
HZO.US	MarineMax Inc	20210409	49.73	50.22	48.5	49.22	261100	49.22	down	down	correct
HZON.US	WS	20210409	10.28	10.38	10.28	10.31	382032	10.31	up	up	correct
IAA.US	IAA Inc	20210409	56.57	58.04	56.29	58	479800	58	up	up	correct
IACB.US	WS	20210409	10.15	10.2	10.15	10.2	1288	10.2	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210409	9.16	9.22	9.15	9.18	29203	8.5243	up	up	correct
IAG.US	IAMGOLD Corporation	20210409	3.24	3.29	3.21	3.28	2497200	3.28	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20210409	41.31	41.76	40.96	41.45	6302	40.6886	up	up	correct
IBM.US	International Business Machines Corporation	20210409	134.7488	135.618	134.589	135.6081	3023916	125.0834	up	up	correct
IBN.US	ICICI Bank Limited	20210409	15.24	15.41	15	15.37	5211904	15.3246	up	up	correct
IBP.US	Installed Building Products Inc	20210409	116.6	121.92	116.525	121.28	229674	120.4063	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20210409	3.75	3.85	3.62	3.66	55000	3.66	down	down	correct
ICE.US	Intercontinental Exchange Inc	20210409	116.52	117.275	115.97	117.17	1657576	116.2225	up	up	correct
ICL.US	ICL Group Ltd	20210409	6.34	6.4	6.31	6.39	60247	5.8731	up	up	correct
IDA.US	IDACORP Inc	20210409	99.7	100.1	99.16	99.43	236416	97.3856	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210409	12.45	12.49	12.38	12.38	71137	11.7158	down	down	correct
IDT.US	IDT Corporation	20210409	22.54	22.6	22.22	22.49	40988	22.49	down	down	correct
IEX.US	IDEX Corporation	20210409	216.6	218.58	215.13	217.42	511100	215.7953	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20210409	139.09	140.31	138.42	140.28	1108154	137.9551	up	up	correct
IFN.US	The India Fund Inc	20210409	21.3	21.4633	21.1601	21.4	79134	19.0302	up	up	correct
IFS.US	Intercorp Financial Services Inc	20210409	32	32.32	31	31.64	44185	29.9134	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210409	9.41	9.45	9.36	9.44	46523	8.8998	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210409	5.71	5.78	5.71	5.77	252097	5.4343	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210409	21.29	21.395	21.17	21.33	24612	20.7549	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210409	8.04	8.05	7.94	7.94	388015	7.5467	down	down	correct
IGT.US	International Game Technology PLC	20210409	16.17	16.66	15.93	16.62	1391380	16.4994	up	up	correct
IH.US	iHuman Inc	20210409	12.34	12.415	11.7201	12.18	30837	12.18	down	down	correct
IHC.US	Independence Holding Company	20210409	40.93	41.5	40.93	41.5	1937	41.1363	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210409	7.92	7.92	7.8528	7.88	39365	7.3409	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20210409	70.7	71.34	70.65	71.24	42933	71.24	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20210409	9.1	9.15	9.1	9.14	59328	8.7589	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210409	9.57	9.64	9.57	9.61	12129	9.2414	up	up	correct
IIAC.US	WS	20210409	9.9	10	9.89	9.98	206117	9.98	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20210409	22.98	23.12	22.71	22.93	23793	22.0562	down	down	correct
IIIN.US	Insteel Industries Inc	20210409	31.57	32.16	31.225	31.97	66843	30.3779	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20210409	15.88	15.92	15.8	15.84	68507	15.2955	down	down	correct
IIPR.US	PA	20210409	34.45	34.45	34.45	34.45	202	32.8349
IMAX.US	IMAX Corporation	20210409	21.74	22.02	21.53	21.61	373650	21.61	down	down	correct
IMPX.US	WS	20210409	9.92	10.04	9.92	10.01	66790	10.01	up	down	incorrect
INFO.US	IHS Markit Ltd	20210409	100.87	101.72	100.12	101.65	1506301	101.1233	up	up	correct
INFY.US	Infosys Limited	20210409	19.35	19.5599	19.34	19.54	5214185	19.1687	up	up	correct
ING.US	ING Groep N.V	20210409	12.45	12.485	12.35	12.38	7455230	11.9039	down	up	incorrect
INGR.US	Ingredion Incorporated	20210409	90.69	90.97	89.81	90.4	253096	89.1016	down	down	correct
INN.US	Summit Hotel Properties Inc	20210409	10.29	10.3	9.835	9.98	862176	9.98	down	down	correct
INSI.US	Insight Select Income Fund	20210409	20.08	20.15	20.03	20.04	13585	19.1884	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20210409	211.76	218.71	210.675	218.45	167000	218.45	up	up	correct
INSW.US	PA	20210409	25.93	25.93	25.93	25.93	1601	25.93
INT.US	World Fuel Services Corporation	20210409	34.05	34.445	33.69	33.73	373394	33.335	down	down	correct
INVH.US	Invitation Homes Inc	20210409	32.42	32.5963	32.3	32.37	1753435	31.9428	down	down	correct
IO.US	ION Geophysical Corporation	20210409	2.59	2.64	2.49	2.56	882500	2.56	down	down	correct
IP.US	International Paper Company	20210409	55.09	55.32	54.3	54.94	1610452	50.6896	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20210409	29.45	29.64	29.18	29.4	2484756	28.7213	down	down	correct
IPI.US	Intrepid Potash Inc	20210409	31.08	31.43	30.24	31.23	86278	31.23	up	up	correct
IPOD.US	WT	20210409	2.97	3.1	2.7	3.06	107635	3.06	up	up	correct
IPOF.US	WS	20210409	11	11.09	10.83	10.96	1234427	10.96	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20210409	13.22	13.22	13.1	13.14	69229	12.695	down	down	correct
IQV.US	IQVIA Holdings Inc	20210409	205.68	207.79	204.66	207.66	567052	207.66	up	up	correct
IR.US	Ingersoll Rand Inc	20210409	50.57	50.73	49.73	50.58	1296310	50.5625	up	up	correct
IRL.US	The New Ireland Fund Inc	20210409	12.8	12.83	12.76	12.83	12861	10.5692	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20210409	37.35	37.68	37.06	37.66	961741	36.2122	up	up	correct
IRT.US	Independence Realty Trust Inc	20210409	15.85	15.89	15.585	15.72	384593	15.4503	down	down	correct
IS.US	ironSource	20210409	10.25	10.32	10.22	10.25	741900	10.25
ISD.US	PGIM High Yield Bond Fund Inc	20210409	15.84	15.8897	15.84	15.87	92598	14.9712	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210409	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20210409	186.76	188.24	185.945	188.19	979867	188.19	up	up	correct
ITCB.US	Itaú Corpbanca	20210409	5.72	5.77	5.61	5.61	17200	5.61	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20210409	93.28	93.28	91.32	92.66	89086	92.66	down	down	correct
ITT.US	ITT Inc	20210409	91.16	91.53	90.57	91.35	520678	90.7056	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20210409	4.6966	4.7565	4.6666	4.7066	23950689	3.7888	up	up	correct
ITW.US	Illinois Tool Works Inc	20210409	219.48	222.73	219.11	222.63	1071562	219.1492	up	up	correct
IVAN.US	WS	20210409	10.17	10.3	10.0501	10.13	10759	10.13	down	down	correct
IVC.US	Invacare Corporation	20210409	8.3	8.3	8.07	8.27	413795	8.27	down	down	correct
IVH.US	Ivy Funds	20210409	13.72	13.74	13.65	13.65	52014	13.0071	down	down	correct
IVR.US	PC	20210409	24.45	24.51	24.345	24.49	15150	23.1632	up	up	correct
IVT.US	Inventrust Properties Corp	20210409	1.3	1.36	1.3	1.3	2291	10.6102
IVZ.US	Invesco Ltd	20210409	26.08	26.38	26	26.32	2791358	25.8192	up	up	correct
IX.US	ORIX Corporation	20210409	83.04	83.79	82.84	83.78	26149	83.78	up	up	correct
J.US	Jacobs Engineering Group Inc	20210409	133.52	135.17	132.54	135.11	481757	134.4861	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20210409	10.05	10.24	10.03	10.08	18100	10.08	up	up	correct
JBGS.US	JBG SMITH Properties	20210409	32.26	32.27	31.825	32.07	353629	31.1313	down	down	correct
JBL.US	Jabil Inc	20210409	53.71	53.76	53.15	53.44	868230	53.2183	down	down	correct
JBT.US	John Bean Technologies Corporation	20210409	133.75	137.08	132.85	137.02	75544	136.7259	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20210409	15.55	15.6011	15.44	15.58	52261	14.2391	up	up	correct
JCI.US	Johnson Controls International plc	20210409	61.11	61.915	60.485	61.76	4073573	61.0195	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210409	8.44	8.46	8.42	8.46	24018	8.1297	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20210409	9.66	9.83	9.66	9.8	62117	9.4491	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20210409	31.04	31.3	30.65	31.21	1769999	30.6117	up	down	incorrect
JELD.US	JELD	20210409	28.4	28.8	28.22	28.67	183100	28.67	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210409	8.03	8.03	7.99	8	4730	7.7307	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20210409	9.09	9.306	9.09	9.15	24732	8.2818	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20210409	9.76	9.78	9.7	9.73	478756	9.2332	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20210409	15.67	15.67	15.55	15.6	50104	14.6359	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210409	10.0398	10.05	9.93	10.03	21192	9.7336	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210409	9.37	9.4099	9.37	9.39	143263	9.2986	up	up	correct
JHG.US	Janus Henderson Group plc	20210409	32.27	32.6	32.005	32.39	994130	31.5199	up	up	correct
JHI.US	John Hancock Investors Trust	20210409	18.48	18.49	18.3535	18.367	6097	17.2815	down	down	correct
JHS.US	John Hancock Income Securities Trust	20210409	15.35	15.3699	15.26	15.26	23994	14.681	down	down	correct
JHX.US	James Hardie Industries plc	20210409	32.7	32.97	32.33	32.84	50910	32.5153	up	down	incorrect
JILL.US	J.Jill Inc	20210409	8.09	8.34	7.99	8.02	103800	8.02	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210409	34.78	38.8	34.64	38.65	7132373	38.65	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20210409	181.98	183.52	179.25	183.32	213112	183.32	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20210409	20.99	21.1	20.93	21.1	5924	20.3643	up	up	correct
JMIA.US	Jumia Technologies AG	20210409	38	38.26	36.53	37.2	2972510	37.2	down	down	correct
JMM.US	Nuveen Multi	20210409	7.3	7.3	7.3	7.3	5022	7.0393
JMP.US	JMP Group LLC	20210409	6.39	6.72	6.305	6.72	85769	6.5035	up	down	incorrect
JNJ.US	Johnson & Johnson	20210409	162.12	162.93	159.78	161.25	8418332	158.2669	down	up	incorrect
JNPR.US	Juniper Networks Inc	20210409	25.65	25.73	25.25	25.41	3437721	24.8901	down	down	correct
JOE.US	The St. Joe Company	20210409	43.61	45.07	43.18	44.79	302631	44.565	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210409	9.39	9.49	9.36	9.39	75518	8.7108
JP.US	Jupai Holdings Limited	20210409	2.251	2.352	2.22	2.22	58500	2.22	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210409	9.51	9.55	9.5	9.55	261712	9.0952	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20210409	25.16	25.3499	25.16	25.24	37105	24.0973	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20210409	9.7	9.75	9.67	9.73	416434	9.2896	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210409	24.38	24.49	24.38	24.48	20826	23.4503	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210409	6.6	6.66	6.6	6.66	897218	6.2338	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20210409	15.19	15.22	15.17	15.18	57545	14.3639	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210409	9.61	9.61	9.55	9.58	255345	9.086	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210409	9.95	9.99	9.87	9.88	63533	9.4055	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210409	14.29	14.29	14.245	14.27	28779	13.537	down	down	correct
JT.US	Jianpu Technology Inc	20210409	2.75	2.752	2.58	2.58	120700	2.58	down	down	correct
JTA.US	Nuveen Tax	20210409	10.89	10.9	10.82	10.9	60925	10.55	up	up	correct
JTD.US	Nuveen Tax	20210409	15.27	15.27	15.19	15.25	51368	14.7162	down	down	correct
JW.US	B	20210409	55.54	55.54	55.54	55.54	0	55.54
JWN.US	Nordstrom Inc	20210409	37.08	38.168	36.2	37.67	3408480	37.67	up	up	correct
JWSM.US	WS	20210409	10.03	10.03	10	10.02	264928	10.02	down	up	incorrect
K.US	Kellogg Company	20210409	63.81	64.1624	61.97	62.66	2614615	60.9764	down	down	correct
KAI.US	Kadant Inc	20210409	185	185	183.66	184.38	28773	183.6463	down	down	correct
KAMN.US	Kaman Corporation	20210409	53.2	53.37	52.8	53.17	64898	52.413	down	up	incorrect
KAR.US	KAR Auction Services Inc	20210409	15.26	15.6	15.23	15.6	1824477	15.6	up	up	correct
KB.US	KB Financial Group Inc	20210409	47.03	47.03	46.68	46.92	96077	46.92	down	down	correct
KBH.US	KB Home	20210409	47.46	49.33	47.1	49.06	1012721	48.566	up	up	correct
KBR.US	KBR Inc	20210409	38.09	38.78	37.885	38.48	1449470	38.1753	up	up	correct
KEN.US	Kenon Holdings Ltd	20210409	31.7332	31.9	31.1001	31.61	1964	28.4674	down	down	correct
KEP.US	Korea Electric Power Corporation	20210409	10.62	10.64	10.54	10.63	147508	10.63	up	up	correct
KEX.US	Kirby Corporation	20210409	61.86	62.22	61.14	62.11	238458	62.11	up	up	correct
KEY.US	PK	20210409	28.09	28.26	28.08	28.13	40513	27.0507	up	up	correct
KEYS.US	Keysight Technologies Inc	20210409	145.2	146.32	143.68	146.23	657945	146.23	up	up	correct
KF.US	The Korea Fund Inc	20210409	44.373	44.735	44.3101	44.735	2646	35.1459	up	up	correct
KFS.US	Kingsway Financial Services Inc	20210409	4.47	4.61	4.4	4.48	14000	4.48	up	up	correct
KFY.US	Korn Ferry	20210409	64.32	66.049	63.46	65.98	408118	65.6532	up	up	correct
KGC.US	Kinross Gold Corporation	20210409	7.29	7.42	7.24	7.41	11195026	7.3091	up	up	correct
KIM.US	PM	20210409	26.79	26.79	26.56	26.67	14160	25.6923	down	down	correct
KIO.US	KKR Income Opportunities Fund	20210409	15.97	15.97	15.83	15.84	73155	15.0508	down	down	correct
KKR.US	PC	20210409	69.9	70	69.37	69.95	291751	69.2524	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20210409	35.25	36.9	35.04	36.87	3025884	36.3671	up	up	correct
KLR.US	Kaleyra Inc	20210409	14.3	15	14.3	14.61	180100	14.61	up	up	correct
KMB.US	Kimberly	20210409	137.2	138.24	135.755	136.69	1487110	133.2871	down	down	correct
KMI.US	Kinder Morgan Inc	20210409	16.73	16.8	16.47	16.53	11681100	15.7792	down	down	correct
KMPR.US	Kemper Corporation	20210409	80.78	81.525	80.4	80.77	183164	79.6715	down	down	correct
KMT.US	Kennametal Inc	20210409	41.34	41.99	41.04	41.84	531464	41.197	up	up	correct
KMX.US	CarMax Inc	20210409	128.9	132.12	128.15	131.63	1095860	131.63	up	down	incorrect
KN.US	Knowles Corporation	20210409	21.23	21.27	21.01	21.27	552953	21.27	up	up	correct
KNL.US	Knoll Inc	20210409	16.77	17.03	16.66	16.87	383501	16.8325	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20210409	18.1	18.2	18.06	18.16	76885	16.7692	up	up	correct
KNX.US	Knight	20210409	49.79	50.19	49.62	50.08	1037345	49.7922	up	up	correct
KO.US	The Coca	20210409	53.17	53.28	52.81	53.18	10828170	51.9838	up	up	correct
KODK.US	Eastman Kodak Company	20210409	7.9	8.11	7.82	7.91	2586500	7.91	up	up	correct
KOF.US	Coca	20210409	47.9	48.19	47.25	48.15	158260	45.8348	up	up	correct
KOP.US	Koppers Holdings Inc	20210409	33.53	34.43	33.51	34.2	85470	34.2	up	up	correct
KOS.US	Kosmos Energy Ltd	20210409	2.96	3.01	2.77	2.78	6194600	2.78	down	up	incorrect
KR.US	The Kroger Co	20210409	37.36	37.95	37.3	37.78	7618719	37.2258	up	up	correct
KRA.US	Kraton Corporation	20210409	35.32	36.85	35	36.84	201703	36.84	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20210409	66.76	67.03	66.49	66.78	481645	65.2926	up	up	correct
KRG.US	Kite Realty Group Trust	20210409	19.71	19.81	19.52	19.64	255718	19.3081	down	down	correct
KRO.US	Kronos Worldwide Inc	20210409	15.85	15.95	15.6	15.74	141046	15.1592	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20210409	10.02	10.11	9.9599	10	104732	9.2721	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20210409	11.87	11.9258	11.84	11.9201	54970	11.5374	up	down	incorrect
KSS.US	Kohl's Corporation	20210409	61.66	62.96	60.71	62.76	2879817	61.8831	up	up	correct
KSU.US	P	20210409	36.56	37.3749	36.56	37	394	36.4995	up	down	incorrect
KT.US	KT Corporation	20210409	12.4	12.4	12.29	12.29	1090938	12.29	down	down	correct
KTB.US	Kontoor Brands Inc	20210409	55.53	57.1	55.04	56.95	707629	55.686	up	up	correct
KTF.US	DWS Municipal Income Trust	20210409	11.78	11.79	11.76	11.78	38986	11.4188
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210409	33.2	33.2	33.2	33.2	160	31.2224
KTN.US	Credit	20210409	32.525	32.87	32.4515	32.87	1292	30.8463	up	up	correct
KUKE.US	Kuke Music Holding Limited	20210409	6.99	7.13	6.8	6.93	11000	6.93	down	down	correct
KW.US	Kennedy	20210409	20.66	20.8	20.56	20.74	191418	20.0979	up	up	correct
KWAC.US	WS	20210409	10.0284	10.05	9.97	10.05	3852	10.05	up	up	correct
KWR.US	Quaker Chemical Corporation	20210409	239.99	245	239.99	244.47	67905	243.2235	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210409	7.23	7.28	7.17	7.23	398301	6.9345
L.US	Loews Corporation	20210409	53.53	53.65	52.985	53.61	746978	53.4335	up	up	correct
LAC.US	Lithium Americas Corp	20210409	14.88	15.09	14.68	14.87	1739500	14.87	down	down	correct
LAD.US	Lithia Motors Inc	20210409	393.56	402.99	393.56	399.42	215750	398.253	up	up	correct
LADR.US	Ladder Capital Corp	20210409	11.54	11.64	11.47	11.62	438462	11.0405	up	up	correct
LAIX.US	LAIX Inc	20210409	2.38	2.42	2.32	2.35	209400	2.35	down	up	incorrect
LAZ.US	Lazard Ltd	20210409	46.81	46.86	45.73	46.43	877200	45.0756	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20210409	10.97	11.06	10.61	10.84	570900	10.84	down	down	correct
LC.US	LendingClub Corporation	20210409	16	16.17	15.56	15.77	1668342	15.77	down	up	incorrect
LCI.US	Lannett Company Inc	20210409	5.03	5.12	4.87	4.95	584200	4.95	down	down	correct
LCII.US	LCI Industries	20210409	137	137.5	134.35	135.59	119870	133.1364	down	down	correct
LDI.US	loanDepot Inc	20210409	21.08	22.9	21.08	22.19	528546	20.7948	up	up	correct
LDOS.US	Leidos Holdings Inc	20210409	100.51	100.84	100	100.66	661689	99.5707	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210409	26.58	26.74	26.52	26.71	46548	25.0781	up	down	incorrect
LEA.US	Lear Corporation	20210409	179.54	180.185	178.26	179.01	262942	177.491	down	down	correct
LEAF.US	Leaf Group Ltd	20210409	9.04	9.17	8.99	8.99	1035137	8.99	down	down	correct
LEAP.US	WS	20210409	11.85	11.91	11.48	11.54	22240	11.54	down	down	correct
LEG.US	Leggett & Platt Incorporated	20210409	46.82	47.4	46.49	47.39	573490	46.1304	up	down	incorrect
LEJU.US	Leju Holdings Limited	20210409	2.44	2.48	2.19	2.3	209700	2.3	down	down	correct
LEN.US	Lennar Corporation	20210409	101.62	105.72	101.07	105.52	1888484	104.7238	up	down	incorrect
LENB.US	Lennar Corporation	20210409	82.6	85.44	82.6	85.44	22992	84.9224	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20210409	8.74	8.75	8.72	8.73	47738	8.4347	down	down	correct
LEVI.US	Levi Strauss & Co	20210409	26.89	27.3	25.38	25.67	10135952	25.4655	down	down	correct
LFC.US	China Life Insurance Company Limited	20210409	10.2	10.27	10.18	10.26	353132	9.748	up	up	correct
LFG.US	Archaea Energy Inc	20210409	14.53	17.3	14.12	17.3	23493942	17.3	up	up	correct
LGC.US	U	20210409	2.48	2.48	2.48	2.48	0	2.48
LGF.US	B	20210409	13.78	13.84	13.46	13.81	376453	13.81	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20210409	15.85	16.22	15.795	16.1	597166	16.1	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20210409	19.65	19.76	19.49	19.75	39493	18.3341	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20210409	253.95	255.13	252.45	254.75	482529	254.75	up	up	correct
LHX.US	L3Harris Technologies Inc	20210409	208.5	208.8	206.84	208.12	967563	205.2912	down	down	correct
LII.US	Lennox International Inc	20210409	326.65	332.44	326.26	332.42	226023	329.5744	up	up	correct
LIN.US	Linde plc	20210409	283.79	285.23	281.73	284.8	1599146	281.9009	up	up	correct
LINX.US	Linx S.A	20210409	6.72	6.74	6.647	6.74	24500	6.6411	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20210409	2.92	3.05	2.89	2.92	246000	2.92
LL.US	Lumber Liquidators Holdings Inc	20210409	26.48	27.05	26.37	26.74	227264	26.74	up	up	correct
LLY.US	Eli Lilly and Company	20210409	182.53	185.14	182.41	184.49	2611218	182.4991	up	up	correct
LMND.US	Lemonade Inc	20210409	94.66	94.9	91.3	92.69	1298100	92.69	down	down	correct
LMT.US	Lockheed Martin Corporation	20210409	386.88	390.26	383.6619	386.23	1400872	377.7574	down	down	correct
LNC.US	Lincoln National Corporation	20210409	63.24	63.465	62.19	62.7	874805	61.8924	down	down	correct
LND.US	BrasilAgro	20210409	4.34	4.5	4.32	4.44	16558	4.0885	up	down	incorrect
LNFA.US	WS	20210409	9.99	10	9.99	10	16769	10	up	up	correct
LNN.US	Lindsay Corporation	20210409	163.59	165.19	163.49	165.1	40198	164.1052	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210409	6.35	6.39	6.15	6.2	148500	6.2	down	down	correct
LOW.US	Lowe's Companies Inc	20210409	195.4	198.67	194.3	198.51	3168770	196.3942	up	down	incorrect
LPG.US	Dorian LPG Ltd	20210409	12.92	13.05	12.69	12.86	452837	11.8783	down	down	correct
LPI.US	Laredo Petroleum Inc	20210409	35.75	36.26	33.67	33.99	312600	33.99	down	down	correct
LPL.US	LG Display Co. Ltd	20210409	11.21	11.3	11.16	11.23	610462	11.23	up	up	correct
LPX.US	Louisiana	20210409	61.8	62.36	60.94	61.6	1364556	61.0913	down	down	correct
LRN.US	Stride Inc	20210409	34.45	35.43	32.56	32.92	1784104	32.92	down	down	correct
LSI.US	Life Storage Inc	20210409	89.07	89.64	88.7	89.4	429761	87.4468	up	up	correct
LSPD.US	Lightspeed POS Inc	20210409	71.69	73.1	71.05	72.31	660300	72.31	up	up	correct
LTC.US	LTC Properties Inc	20210409	43.6	43.75	43.09	43.31	150417	41.3199	down	down	correct
LTHM.US	Livent Corporation	20210409	17.04	17.23	16.63	17.05	1305100	17.05	up	up	correct
LU.US	Lufax Holding Ltd	20210409	14.48	14.715	14.21	14.62	2456672	14.62	up	up	correct
LUB.US	Luby's Inc	20210409	3.48	3.52	3.45	3.47	37266	2.1119	down	down	correct
LUMN.US	Lumen Technologies Inc	20210409	12.97	13.08	12.715	12.82	10795710	12.3355	down	down	correct
LUV.US	Southwest Airlines Co	20210409	63.3	63.58	62.515	63.42	4086421	63.42	up	up	correct
LVS.US	Las Vegas Sands Corp	20210409	62.03	62.3042	61.28	61.94	3232182	61.94	down	down	correct
LW.US	Lamb Weston Holdings Inc	20210409	77.51	77.8	76.3113	77.41	904611	76.5886	down	down	correct
LXFR.US	Luxfer Holdings PLC	20210409	20.66	20.66	20.22	20.47	84750	20.109	down	down	correct
LXP.US	PC	20210409	59.2275	59.4	59.1779	59.4	1666	57.0659	up	up	correct
LXU.US	LSB Industries Inc	20210409	5.4	5.65	5.31	5.63	192425	4.3308	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20210409	103.4	104.54	102.68	104.08	1789995	101.931	up	up	correct
LYG.US	Lloyds Banking Group plc	20210409	2.36	2.36	2.32	2.34	1589965	2.2744	down	down	correct
LYV.US	Live Nation Entertainment Inc	20210409	87.18	87.36	85.14	86	1452583	86	down	up	incorrect
LZB.US	La	20210409	43	43.1	42.75	43.1	269560	42.5511	up	up	correct
M.US	Macy's Inc	20210409	16.11	16.75	15.79	16.73	14254965	16.5111	up	up	correct
MA.US	Mastercard Incorporated	20210409	376.08	380.35	374.44	380.08	2429302	379.1537	up	up	correct
MAA.US	PI	20210409	64.875	64.875	64.875	64.875	136	61.7397
MAC.US	The Macerich Company	20210409	12.44	12.48	12.13	12.17	3204968	11.8379	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20210409	41.48	41.59	41.15	41.47	229239	39.8058	down	down	correct
MAN.US	ManpowerGroup Inc	20210409	103.83	104.67	103.3	104.37	211711	101.9077	up	up	correct
MANU.US	Manchester United plc	20210409	16.46	16.64	16.25	16.52	231264	16.3246	up	up	correct
MAS.US	Masco Corporation	20210409	61.69	63.04	61.54	62.98	1301931	62.2765	up	up	correct
MATX.US	Matson Inc	20210409	72.44	73.51	71.91	73.31	263552	72.5011	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210409	11.99	12.06	11.985	12.04	75572	11.645	up	up	correct
MAX.US	MediaAlpha Inc	20210409	36.17	36.89	35.59	36.26	129800	36.26	up	up	correct
MAXR.US	Maxar Technologies Inc	20210409	38.74	39.58	38.12	38.52	725983	38.4829	down	down	correct
MBI.US	MBIA Inc	20210409	10.06	10.17	9.93	10.04	442700	10.04	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210409	8.15	8.19	8.09	8.13	3616613	7.2818	down	down	correct
MC.US	Moelis & Company	20210409	54.5	54.95	52.9	54.19	416147	49.1057	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210409	14.9	14.9	14.83	14.87	23619	14.4059	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20210409	54.2	55	53.99	54.3	56300	54.3	up	up	correct
MCD.US	McDonald's Corporation	20210409	230.19	231.61	228.87	231.48	2729039	227.6911	up	up	correct
MCI.US	Barings Corporate Investors	20210409	14.5	14.75	14.22	14.7	31696	13.8129	up	up	correct
MCK.US	McKesson Corporation	20210409	190.18	191.62	189.62	190.87	688004	189.6125	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210409	7.82	7.9	7.8	7.9	103220	7.3968	up	down	incorrect
MCO.US	Moody's Corporation	20210409	313.36	314.63	312.52	314.29	551684	312.6669	up	up	correct
MCR.US	MFS Charter Income Trust	20210409	8.52	8.53	8.5	8.52	113423	8.0268
MCS.US	The Marcus Corporation	20210409	21.72	22.29	21.49	21.8	418438	21.8	up	up	correct
MCY.US	Mercury General Corporation	20210409	63.77	64.265	63.5	63.8	226269	61.6977	up	up	correct
MD.US	MEDNAX Inc	20210409	25.61	26.02	25.26	25.75	418058	25.75	up	up	correct
MDC.US	M.D.C. Holdings Inc	20210409	60.04	61.62	59.748	61.44	403952	59.9736	up	up	correct
MDH.US	WS	20210409	9.72	9.82	9.72	9.75	35258	9.75	up	up	correct
MDLA.US	Medallia Inc	20210409	29.48	29.71	28.818	29.66	979000	29.66	up	up	correct
MDLQ.US	Medley LLC	20210409	3.84	3.99	3.806	3.95	26000	3.95	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20210409	3.79	3.97	3.79	3.9	14700	3.9	up	down	incorrect
MDP.US	Meredith Corporation	20210409	30.26	30.49	30.05	30.27	315253	30.27	up	up	correct
MDT.US	Medtronic plc	20210409	120.9	122	120.6552	122	3918703	120.0297	up	up	correct
MDU.US	MDU Resources Group Inc	20210409	31.55	31.86	31.44	31.77	919155	31.1191	up	up	correct
MEC.US	Mayville Engineering Company Inc	20210409	14.73	15.17	14.73	15	29000	15	up	up	correct
MED.US	Medifast Inc	20210409	222.01	222.99	215.6401	221.23	68173	217.1494	down	down	correct
MEG.US	Montrose Environmental Group Inc	20210409	53.41	54.035	52.08	52.37	141104	52.37	down	down	correct
MEI.US	Methode Electronics Inc	20210409	44.6	45.37	44.32	45.37	185789	44.9753	up	up	correct
MER.US	PK	20210409	26.68	26.8	26.68	26.73	11119	26.73	up	up	correct
MET.US	PF	20210409	26.79	26.84	26.7	26.75	122864	25.8554	down	down	correct
MFA.US	PC	20210409	23.21	23.5058	23.21	23.37	10983	22.1889	up	up	correct
MFC.US	Manulife Financial Corporation	20210409	21.64	21.68	21.49	21.57	1302314	20.8155	down	down	correct
MFG.US	Mizuho Financial Group Inc	20210409	2.89	2.92	2.86	2.92	289792	2.92	up	up	correct
MFGP.US	Micro Focus International plc	20210409	7.63	7.65	7.505	7.58	395608	7.4611	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210409	14.43	14.48	14.33	14.37	41392	13.9492	down	down	correct
MFM.US	MFS Municipal Income Trust	20210409	6.9	6.9101	6.83	6.86	74610	6.647	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20210409	36.2	36.2	34.7	36	1018	36	down	down	correct
MFV.US	MFS Special Value Trust	20210409	6.48	6.48	6.4	6.4	11836	6.0174	down	down	correct
MG.US	Mistras Group Inc	20210409	11.18	11.65	10.93	11.2	95956	11.2	up	up	correct
MGA.US	Magna International Inc	20210409	89.54	89.68	88.15	89.5	791551	88.199	down	down	correct
MGF.US	MFS Government Markets Income Trust	20210409	4.39	4.4	4.3801	4.4	89490	4.3163	up	up	correct
MGM.US	MGM Resorts International	20210409	42	42.1099	41.14	41.77	4883283	41.7627	down	down	correct
MGP.US	MGM Growth Properties LLC	20210409	34.96	34.96	34.285	34.36	732242	32.9881	down	down	correct
MGR.US	Affiliated Managers Group Inc	20210409	27.97	28.12	27.88	28.12	17773	27.0133	up	up	correct
MGRB.US	MGRB	20210409	25.96	26.049	25.89	25.99	19700	25.4034	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210409	22.76	22.96	22.74	22.81	18666	21.9016	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20210409	11.71	11.89	11.56	11.65	856086	11.5854	down	down	correct
MH.US	PD	20210409	13.48	13.49	13.17	13.36	4126	13.36	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20210409	16.42	16.5	16.31	16.39	67700	15.8597	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210409	7.81	7.82	7.76	7.8	21635	7.6164	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20210409	12.58	12.65	12.58	12.58	23023	12.2031
MHK.US	Mohawk Industries Inc	20210409	199.36	202.97	197.335	202.93	471992	202.93	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210409	21.69	21.69	21.68	21.69	1400	21.69
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210409	14.23	14.23	14.1974	14.215	21582	13.7452	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20210409	23.5	23.6	23.3508	23.55	10722	22.1418	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20210409	31.82	32.16	31.68	31.9	642700	2.5967	up	up	correct
MIN.US	MFS Intermediate Income Trust	20210409	3.68	3.69	3.66	3.68	562160	3.448
MIR.US	Mirion Technologies Inc	20210409	10.8	10.9	10.7	10.71	749944	10.71	down	down	correct
MIT.US	Mason Industrial Technology Inc	20210409	9.74	9.85	9.74	9.75	31900	9.75	up	up	correct
MITT.US	PC	20210409	23.42	23.42	23.42	23.42	325	22.0362
MIXT.US	MiX Telematics Limited	20210409	14.17	14.39	13.99	14.18	23756	13.9712	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210409	15.17	15.23	15.16	15.22	30378	14.7292	up	up	correct
MKC.US	V	20210409	89.12	89.14	87.99	88	2500	86.9471	down	down	correct
MKL.US	Markel Corporation	20210409	1177.9301	1181.08	1162.4	1174.92	55700	1174.92	down	down	correct
ML.US	MoneyLion Inc	20210409	10.06	10.25	10.05	10.15	691071	10.15	up	up	correct
MLI.US	Mueller Industries Inc	20210409	43.29	44.005	43.05	44	195143	43.645	up	up	correct
MLM.US	Martin Marietta Materials Inc	20210409	342.5	346.992	341.07	346.04	337778	344.4544	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20210409	11.56	11.56	11.25	11.49	13800	11.49	down	down	correct
MLR.US	Miller Industries Inc	20210409	45.95	46.525	45.57	46	24784	45.3358	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20210409	125.36	126.33	124.71	126.18	1117448	125.2866	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210409	22.28	22.4698	22.28	22.34	19636	21.5785	up	up	correct
MMI.US	Marcus & Millichap Inc	20210409	34.66	35.21	34.555	35.14	167356	35.14	up	up	correct
MMM.US	3M Company	20210409	196.06	198.96	196.06	198	2159859	193.4899	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20210409	45.47	45.82	44.45	44.69	1068436	41.9168	down	up	incorrect
MMS.US	Maximus Inc	20210409	93.3	94.21	93.19	94.07	238928	93.1402	up	up	correct
MMT.US	MFS Multimarket Income Trust	20210409	6.56	6.57	6.5	6.53	93529	6.215	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20210409	13.22	13.24	13.18	13.21	107304	12.8462	down	up	incorrect
MN.US	Manning & Napier Inc	20210409	6.42	6.52	6.3	6.43	66422	6.3549	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20210409	15.43	15.46	15.41	15.46	7700	14.9235	up	up	correct
MNR.US	PC	20210409	25.5101	25.56	25.45	25.56	13776	24.4242	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20210409	15.07	15.36	15.07	15.27	294200	14.4292	up	up	correct
MNSO.US	MINISO Group Holding Limited	20210409	24.8	25.23	24.62	24.69	1169800	24.4011	down	down	correct
MO.US	Altria Group Inc	20210409	51.4	51.72	51.35	51.49	5654695	48.7546	up	down	incorrect
MOD.US	Modine Manufacturing Company	20210409	15.01	15.29	14.87	15.23	137212	15.23	up	up	correct
MODN.US	Model N Inc	20210409	37.84	38.44	37.54	38.36	162185	38.36	up	up	correct
MOG.US	A	20210409	85.81	86.09	84.2	85.8	56086	85.0026	down	up	incorrect
MOGU.US	MOGU Inc	20210409	1.93	2.01	1.883	1.97	138100	1.97	up	up	correct
MOH.US	Molina Healthcare Inc	20210409	231.81	241.33	229.81	240.98	353478	240.98	up	down	incorrect
MOS.US	The Mosaic Company	20210409	30.99	31.59	30.83	31.47	4602598	31.2653	up	up	correct
MOTV.US	WS	20210409	9.99	10.05	9.955	10.04	90040	10.04	up	down	incorrect
MOV.US	Movado Group Inc	20210409	28.89	28.99	28.5	28.6	115539	28.0652	down	down	correct
MP.US	WS	20210409	35.48	36.75	35.18	36.39	1789924	36.39	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210409	15	15	14.91	14.92	10828	14.4613	down	down	correct
MPC.US	Marathon Petroleum Corporation	20210409	53.36	53.81	52.66	52.83	3191939	51.3575	down	down	correct
MPLN.US	WS	20210409	6.27	6.4	6.15	6.25	1933785	6.25	down	down	correct
MPLX.US	MPLX LP	20210409	26.53	26.73	26	26.06	1782692	23.8195	down	down	correct
MPV.US	Barings Participation Investors	20210409	12.79	13.2022	12.53	12.7949	17722	12.0804	up	up	correct
MPW.US	Medical Properties Trust Inc	20210409	21.85	21.93	21.6	21.63	2215288	20.7913	down	up	incorrect
MPX.US	Marine Products Corporation	20210409	16.15	16.5	16.1	16.45	9555	16.0622	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210409	14.01	14.06	14	14.01	24133	13.5489
MQY.US	BlackRock MuniYield Quality Fund Inc	20210409	15.98	16.02	15.88	15.91	42102	15.4329	down	down	correct
MRC.US	MRC Global Inc	20210409	9.24	9.39	9.14	9.23	332995	9.23	down	down	correct
MRK.US	Merck & Co. Inc	20210409	75.4526	76.3219	75.3677	76.252	7802854	70.8267	up	up	correct
MRO.US	Marathon Oil Corporation	20210409	10.89	11.22	10.85	10.91	17129119	10.789	up	up	correct
MS.US	PL	20210409	26.66	26.66	26.46	26.58	42087	25.9896	down	down	correct
MSA.US	MSA Safety Incorporated	20210409	152.86	153.25	150.82	152.5	138269	151.2474	down	down	correct
MSB.US	Mesabi Trust	20210409	30.9	31.94	30.9	31.52	40687	29.1447	up	up	correct
MSC.US	Studio City International Holdings Limited	20210409	13.29	13.95	13.15	13.95	500	13.95	up	up	correct
MSCI.US	MSCI Inc	20210409	444.39	448.59	440.34	448.5	234781	446.2826	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210409	8.99	9	8.94	8.97	30230	8.6404	down	down	correct
MSGE.US	W	20210409	89.42	91.725	88.26	90.99	218506	90.99	up	down	incorrect
MSGS.US	W	20210409	185.39	185.465	183.05	183.93	93454	183.93	down	down	correct
MSI.US	Motorola Solutions Inc	20210409	190.81	191.27	189.455	191.06	604151	189.2921	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20210409	89.97	90.33	89.31	89.98	609577	87.7252	up	up	correct
MSP.US	Datto Holding Corp	20210409	23.75	24.05	23.23	24.04	354548	24.04	up	up	correct
MT.US	ArcelorMittal	20210409	28.86	29.23	28.82	28.97	3409422	28.7018	up	up	correct
MTB.US	M&T Bank Corporation	20210409	154.43	155.64	152.665	153.63	1088921	150.1884	down	down	correct
MTCN.US	Arcelormittal	20210409	68.09	68.13	68.05	68.11	2100	68.11	up	up	correct
MTD.US	Mettler	20210409	1211.34	1222.93	1201.27	1222.41	93493	1222.41	up	up	correct
MTDR.US	Matador Resources Company	20210409	24.07	24.6	23.24	23.46	1254848	23.3935	down	down	correct
MTG.US	MGIC Investment Corporation	20210409	14.18	14.32	14.07	14.32	2572536	14.1081	up	up	correct
MTH.US	Meritage Homes Corporation	20210409	92.14	95.25	91.45	95.12	226064	95.12	up	up	correct
MTL.US	P	20210409	0.4651	0.477	0.462	0.4701	156455	0.4701	up	up	correct
MTN.US	Vail Resorts Inc	20210409	303.18	305.99	300.81	304.39	368411	302.8183	up	up	correct
MTOR.US	Meritor Inc	20210409	28.45	28.71	28.03	28.57	355957	28.57	up	up	correct
MTRN.US	Materion Corporation	20210409	66.36	67.54	65.41	67.17	70592	66.8652	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20210409	21.2	21.2	21.16	21.17	5900	21.17	down	down	correct
MTW.US	The Manitowoc Company Inc	20210409	20.45	20.85	20.35	20.64	497440	20.64	up	up	correct
MTX.US	Minerals Technologies Inc	20210409	75.59	76.99	75.376	76.69	78082	76.5442	up	up	correct
MTZ.US	MasTec Inc	20210409	97.83	100	97.83	99.62	491608	99.62	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20210409	15.13	15.1763	15.08	15.08	20530	14.5207	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210409	15.09	15.1032	15.01	15.04	94839	14.5751	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210409	13.45	13.45	13.38	13.41	37573	12.9723	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210409	5.37	5.42	5.35	5.4	2030222	5.4	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20210409	0.6	0.6	0.6	0.6	2000	0.6
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210409	15.24	15.3	15.03	15.04	103005	14.5766	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210409	15.02	15.1179	15.0101	15.05	54386	14.5134	up	up	correct
MUR.US	Murphy Oil Corporation	20210409	16.57	16.8799	16.33	16.42	1508915	16.1515	down	down	correct
MUSA.US	Murphy USA Inc	20210409	143.02	145.37	142.44	143.77	151194	143.0343	up	up	correct
MUX.US	McEwen Mining Inc	20210409	1.13	1.19	1.12	1.19	4269300	1.19	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20210409	9.38	9.43	9.38	9.4	67503	9.1089	up	up	correct
MVO.US	MV Oil Trust	20210409	5.47	5.4799	5.22	5.44	343298	4.8467	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20210409	15.5	15.5	15.3	15.5	13960	14.9863
MWA.US	Mueller Water Products Inc	20210409	14.23	14.36	14.18	14.36	920599	14.2088	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20210409	26.22	26.39	25.7806	25.83	893703	25.83	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20210409	10.7	10.7	10.61	10.61	3100	10.61	down	down	correct
MXF.US	The Mexico Fund Inc	20210409	14.56	14.6189	14.51	14.555	5583	14.2123	down	down	correct
MXL.US	MaxLinear Inc	20210409	35.42	35.75	34.57	35.58	380648	35.58	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20210409	14.88	14.88	14.77	14.82	21943	14.3302	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20210409	14.68	14.68	14.63	14.65	28807	14.1705	down	down	correct
MYE.US	Myers Industries Inc	20210409	20.29	20.63	20.14	20.59	72290	20.1892	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210409	14.37	14.37	14.3	14.3	112865	13.8568	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210409	14.91	14.97	14.91	14.94	43985	14.4138	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210409	13.59	13.6	13.585	13.6	43666	13.1607	up	up	correct
MYOV.US	Myovant Sciences Ltd	20210409	18.24	18.71	17.85	18.15	1013800	18.15	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20210409	26.66	27.23	26.24	26.5	155300	26.5	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210409	15.05	15.1	15.05	15.07	79001	14.6043	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20210409	15.21	15.25	15.21	15.22	186247	14.771	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20210409	14.49	14.49	14.35	14.38	35539	13.9413	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20210409	17.88	18.98	17.69	18.9	300739	18.9	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20210409	3.38	3.385	3.22	3.29	3670637	3.2394	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210409	15.32	15.329	15.22	15.2748	16482	14.8472	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20210409	22.54	22.55	22.45	22.46	40767	21.5494	down	down	correct
NBHC.US	National Bank Holdings Corporation	20210409	40.28	40.38	39.73	40.03	104703	39.3827	down	down	correct
NBR.US	Nabors Industries Ltd	20210409	91.61	93.68	88.3	88.59	137684	88.59	down	down	correct
NC.US	NACCO Industries Inc	20210409	24	24.48	23.12	23.42	28159	22.9072	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20210409	10.32	10.37	10.32	10.32	30518	10.0987
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210409	30.56	31.0601	30.23	30.54	20344400	30.54	down	up	incorrect
NCR.US	NCR Corporation	20210409	38.92	39.72	38.52	39.64	975054	39.64	up	up	correct
NCV.US	PA	20210409	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20210409	26.03	26.03	26.03	26.03	1609	26.03
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210409	16.09	16.3	16.05	16.07	90500	15.4077	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20210409	17.41	17.64	17.41	17.64	21093	17.1136	up	up	correct
NEA.US	Nuveen AMT	20210409	14.96	15	14.94	14.95	271967	14.4486	down	down	correct
NEE.US	PP	20210409	51.0439	51.1	50.88	51.1	97040	51.1	up	up	correct
NEM.US	Newmont Corporation	20210409	60.92	61.79	60.82	61.51	4883696	59.8865	up	up	correct
NEP.US	NextEra Energy Partners LP	20210409	73.8	73.9499	72.91	73.66	200102	71.8386	down	up	incorrect
NET.US	Cloudflare Inc	20210409	72.51	72.67	69.9	70.88	3471100	70.88	down	down	correct
NETI.US	Eneti Inc	20210409	20.79	20.91	20.26	20.44	58781	20.3474	down	down	correct
NEU.US	NewMarket Corporation	20210409	385.33	386.85	382.6	386.24	20894	379.2089	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20210409	16.86	17.21	16.72	16.95	24829	16.3814	up	up	correct
NEW.US	Puxin Limited	20210409	3.86	3.87	3.65	3.76	304800	3.76	down	up	incorrect
NEWR.US	New Relic Inc	20210409	64.62	65.5	63.34	65.32	390957	65.32	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20210409	3.67	3.81	3.66	3.78	1928100	3.78	up	up	correct
NEXA.US	Nexa Resources S.A	20210409	10.6	10.64	10.36	10.48	138800	10.48	down	up	incorrect
NFG.US	National Fuel Gas Company	20210409	50.01	50.24	49.55	49.79	254534	48.6051	down	down	correct
NFH.US	WS	20210409	11.2	11.21	11.16	11.16	168926	11.16	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210409	14.32	14.35	14.263	14.33	141699	13.7146	up	down	incorrect
NGAB.US	WS	20210409	10.05	10.05	9.95	9.99	8662	9.99	down	down	correct
NGG.US	National Grid plc	20210409	61.83	61.9	61.43	61.54	331576	58.4374	down	down	correct
NGL.US	PC	20210409	14.925	15	14.925	14.94	1451	14.94	up	up	correct
NGS.US	Natural Gas Services Group Inc	20210409	9	9.21	9	9.05	13000	9.05	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210409	17.19	17.19	16.8796	17.06	39552	16.8564	down	down	correct
NGVT.US	Ingevity Corporation	20210409	70.83	71.96	70.7	71.5	275600	71.5	up	down	incorrect
NHF.US	PA	20210409	21.6	21.92	21.6	21.88	15190	21.215	up	up	correct
NHI.US	National Health Investors Inc	20210409	74.51	74.91	74.001	74.29	121801	70.9838	down	down	correct
NI.US	PB	20210409	28.29	28.54	28.05	28.07	32881	26.8645	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210409	14.32	14.33	14.27	14.31	37741	13.9153	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20210409	28.98	29.07	28.8	29.07	72251	26.4122	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20210409	10.69	10.74	10.69	10.7	4207	10.4955	up	up	correct
NINE.US	Nine Energy Service Inc	20210409	2.29	2.32	2.16	2.22	77000	2.22	down	down	correct
NIO.US	NIO Inc	20210409	38.35	38.36	37.01	38.12	69132100	38.12	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210409	14.7	14.71	14.64	14.69	11789	14.3161	down	down	correct
NJR.US	New Jersey Resources Corporation	20210409	41.55	41.73	40.81	40.81	381944	39.724	down	down	correct
NKE.US	NIKE Inc	20210409	133.94	135.5	133.5	135.45	6056769	134.7124	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210409	13.12	13.22	13.12	13.18	16486	12.7973	up	up	correct
NKX.US	Nuveen California AMT	20210409	15.67	15.67	15.64	15.66	20875	15.1822	down	up	incorrect
NL.US	NL Industries Inc	20210409	7.07	7.33	7.07	7.15	19393	6.9632	up	up	correct
NLS.US	Nautilus Inc	20210409	17.2	17.2	16.21	16.58	1105949	16.58	down	down	correct
NLSN.US	Nielsen Holdings plc	20210409	25.65	25.72	25.3106	25.57	3539389	25.3773	down	up	incorrect
NLY.US	PI	20210409	25.66	25.69	25.45	25.45	33374	24.6388	down	down	correct
NM.US	PH	20210409	13.5	13.5293	13.28	13.28	2393	13.28	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210409	14.34	14.46	14.25	14.31	119000	13.8003	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20210409	13.4	13.796	12.25	13.03	49731	13.03	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20210409	11.53	11.575	11.5201	11.55	21177	11.2871	up	up	correct
NMK.US	PC	20210409	103.9701	103.9701	103.9701	103.9701	10	101.1139
NMM.US	Navios Maritime Partners L.P	20210409	27	27.5	25.31	26.34	716622	26.1984	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20210409	13.5	13.5293	13.28	13.28	2393	13.28	down	down	correct
NMR.US	Nomura Holdings Inc	20210409	5.39	5.42	5.36	5.41	477249	5.41	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210409	14.925	14.9754	14.925	14.97	1586	14.5265	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210409	14.48	14.48	14.48	14.48	303	14.0992
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210409	14.75	14.78	14.7	14.7	159954	14.1414	down	down	correct
NNI.US	Nelnet Inc	20210409	75.16	75.92	74.87	75.69	34798	75.054	up	down	incorrect
NNN.US	National Retail Properties Inc	20210409	45.5	45.66	45.04	45.24	661197	43.7498	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20210409	9.84	9.84	9.76	9.77	36795	6.1789	down	down	correct
NOA.US	North American Construction Group Ltd	20210409	11.52	11.52	11.23	11.43	29290	11.3513	down	down	correct
NOAH.US	Noah Holdings Limited	20210409	42.6	43.0899	42.42	42.83	102211	42.83	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20210409	336.7298	340.65	336.3678	339.95	1005807	337.0602	up	up	correct
NOK.US	Nokia Corporation	20210409	4.08	4.15	4.07	4.13	45389609	4.13	up	up	correct
NOMD.US	Nomad Foods Limited	20210409	28.35	28.75	28.32	28.53	1007130	28.53	up	up	correct
NOV.US	NOV Inc	20210409	13.34	13.45	12.94	13.09	3561741	13.0342	down	down	correct
NOVA.US	Sunnova Energy International Inc	20210409	35.26	36.24	34.09	35.46	1566700	35.46	up	up	correct
NOW.US	ServiceNow Inc	20210409	518.09	530.61	510	530	1453052	530	up	up	correct
NP.US	Neenah Inc	20210409	53.62	53.62	52.92	53.3	110094	51.8781	down	down	correct
NPK.US	National Presto Industries Inc	20210409	104.37	106.39	104.37	105.69	21500	105.69	up	up	correct
NPO.US	EnPro Industries Inc	20210409	85.83	87.18	85.55	87	71751	86.2568	up	up	correct
NPTN.US	NeoPhotonics Corporation	20210409	11.72	12.03	11.69	12	588650	12	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210409	16.18	16.4	16.1485	16.29	15545	15.8652	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210409	14.47	14.47	14.4	14.43	41901	13.9529	down	down	correct
NR.US	Newpark Resources Inc	20210409	3.04	3.18	3.01	3.15	503800	3.15	up	up	correct
NREF.US	PA	20210409	26.275	26.4	26.2	26.4	1252	25.349	up	down	incorrect
NRG.US	NRG Energy Inc	20210409	38.25	38.9799	38.22	38.73	1720829	37.7817	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210409	10.44	10.53	10.27	10.41	88368	9.9908	down	up	incorrect
NRK.US	Nuveen New York AMT	20210409	13.75	13.75	13.71	13.74	42842	13.3223	down	down	correct
NRP.US	Natural Resource Partners L.P	20210409	16.5148	16.5148	15.17	16.02	42999	15.0801	down	down	correct
NRT.US	North European Oil Royalty Trust	20210409	4.78	4.81	4.76	4.7873	5309	4.5069	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210409	26.76	26.786	26.65	26.71	30100	25.7136	down	down	correct
NRZ.US	PC	20210409	23.14	23.18	22.82	22.96	36958	21.8096	down	down	correct
NS.US	PC	20210409	24.6152	24.84	24.5323	24.69	11399	23.0793	up	up	correct
NSA.US	PA	20210409	41.38	41.62	40.9	41.39	372841	40.5753	up	up	correct
NSC.US	Norfolk Southern Corporation	20210409	268.88	272.5	267.12	272.49	992376	269.3622	up	up	correct
NSCO.US	WS	20210409	225.2	226	225.2	226	0	226	up	up	correct
NSH.US	WS	20210409	148.5	148.5	148.5	148.5	0	148.5
NSL.US	Nuveen Senior Income Fund	20210409	5.69	5.69	5.61	5.64	321524	5.352	down	down	correct
NSP.US	Insperity Inc	20210409	85.71	86.64	85.04	86.46	129681	83.8951	up	down	incorrect
NSTB.US	WS	20210409	10	10.09	10	10.08	403452	10.08	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210409	37.59	37.6899	37.1659	37.44	113997	36.1418	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20210409	17.75	17.98	17.51	17.92	313200	17.92	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20210409	26.7	26.82	26.33	26.38	37766	25.2273	down	up	incorrect
NTP.US	Nam Tai Property Inc	20210409	12.2	12.2	11.63	11.63	50000	11.63	down	down	correct
NTR.US	Nutrien Ltd	20210409	54.5	54.95	54.36	54.92	1266925	53.7869	up	up	correct
NTST.US	NETSTREIT Corp	20210409	20.49	21.09	20.26	20.39	1381411	19.8746	down	down	correct
NTZ.US	Natuzzi S.p.A	20210409	14.36	17	14.36	16.4	164200	16.4	up	up	correct
NUE.US	Nucor Corporation	20210409	80.48	81.38	79.54	80.29	3958164	79.2869	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210409	15.75	15.75	15.7156	15.745	31318	15.2998	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20210409	52.16	52.16	50.95	51.78	448173	50.6587	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210409	11.3	11.3503	11.21	11.25	178861	10.9936	down	down	correct
NUVB.US	WS	20210409	9.98	10.18	9.89	10	2102724	10	up	up	correct
NUW.US	Nuveen AMT	20210409	16.57	16.67	16.57	16.655	15907	16.1298	up	up	correct
NVG.US	Nuveen AMT	20210409	17.05	17.08	16.96	17.07	212265	16.4614	up	up	correct
NVGS.US	Navigator Holdings Ltd	20210409	8.99	9.34	8.75	9.1	99154	9.1	up	up	correct
NVR.US	NVR Inc	20210409	4776.6899	4922.6899	4724.7002	4902.1299	21100	4902.1299	up	up	correct
NVRO.US	Nevro Corp	20210409	146.18	147.405	144.99	147.08	188877	147.08	up	up	correct
NVS.US	Novartis AG	20210409	87.16	87.68	87.16	87.55	1792462	87.55	up	up	correct
NVST.US	Envista Holdings Corporation	20210409	43.5	43.535	41.53	42.28	36578800	42.28	down	down	correct
NVT.US	nVent Electric plc	20210409	28.19	28.54	27.87	28.49	536397	28.0099	up	up	correct
NVTA.US	Invitae Corporation	20210409	38.07	38.24	37.1	38	2836780	38	down	down	correct
NWG.US	NatWest Group plc	20210409	5.38	5.39	5.35	5.37	698706	5.2971	down	down	correct
NWN.US	Northwest Natural Holding Company	20210409	54.07	54.66	54.01	54.4	135768	52.8753	up	up	correct
NX.US	Quanex Building Products Corporation	20210409	26.81	27.25	26.57	27.16	281020	26.8851	up	up	correct
NXC.US	Nuveen California Select Tax	20210409	16.15	16.15	15.97	15.98	8582	15.5899	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210409	14.58	14.7	14.5497	14.69	62373	14.1946	up	up	correct
NXN.US	Nuveen New York Select Tax	20210409	14.27	14.27	14.15	14.27	2610	13.9572
NXP.US	Nuveen Select Tax	20210409	18.15	18.45	18.021	18.34	16234	17.911	up	up	correct
NXQ.US	Nuveen Select Tax	20210409	16.15	16.52	16.12	16.42	7281	16.0223	up	up	correct
NXR.US	Nuveen Select Tax	20210409	17.15	17.2299	17.1125	17.185	11214	16.7334	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20210409	46.57	46.96	46.12	46.85	69860	46.0892	up	down	incorrect
NXU.US	Novus Capital Corporation II	20210409	9.92	10.15	9.83	9.99	31800	9.99	up	up	correct
NYC.US	New York City REIT Inc	20210409	8.4	8.63	8.29	8.41	10878	8.3458	up	up	correct
NYCB.US	PU	20210409	50	50.25	50	50.25	1848	50.25	up	up	correct
NYT.US	The New York Times Company	20210409	48.41	48.41	47.3	48.37	1020451	48.2249	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210409	16.32	16.37	16.28	16.37	157104	15.8095	up	up	correct
O.US	Realty Income Corporation	20210409	65.5	65.66	64.97	65.19	2210476	63.4298	down	down	correct
OACB.US	WS	20210409	10	10.05	9.99	10.04	33180	10.04	up	up	correct
OAK.US	PB	20210409	26.97	26.98	26.91	26.98	2981	25.779	up	up	correct
OC.US	Owens Corning	20210409	95.02	96.92	94.3919	96.85	760373	96.3061	up	up	correct
OCA.US	Omnichannel Acquisition Corp	20210409	9.95	10	9.94	10	103200	10	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20210409	15.64	15.7	15.15	15.52	307500	15.52	down	down	correct
OCN.US	Ocwen Financial Corporation	20210409	27.8	28.61	27.3	27.89	27800	27.89	up	up	correct
ODC.US	Oil	20210409	34.71	34.89	34.48	34.88	12952	34.1034	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20210409	18.65	19.02	18.38	18.95	241070	18.95	up	up	correct
OFC.US	Corporate Office Properties Trust	20210409	27.17	27.305	26.94	27.05	478005	26.5176	down	down	correct
OFG.US	OFG Bancorp	20210409	23.46	23.7	23.1	23.48	200385	23.1825	up	up	correct
OGE.US	OGE Energy Corp	20210409	32.19	32.39	32.1	32.2	1206295	31.4301	up	up	correct
OGS.US	ONE Gas Inc	20210409	77.77	78.325	77.49	77.99	165041	76.1489	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20210409	38.62	38.62	37.57	37.59	2598408	35.4632	down	down	correct
OI.US	O	20210409	14.33	14.71	14.24	14.68	897531	14.68	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20210409	7.93	7.94	7.862	7.92	100509	7.6501	down	down	correct
OIBR.US	C	20210409	1.79	1.79	1.683	1.72	688182	1.72	down	down	correct
OII.US	Oceaneering International Inc	20210409	11.11	11.2587	10.7544	10.86	672602	10.86	down	down	correct
OIS.US	Oil States International Inc	20210409	6	6.0999	5.825	5.86	864861	5.86	down	down	correct
OKE.US	ONEOK Inc	20210409	50.13	51.11	50.04	50.92	2011895	48.4173	up	up	correct
OLN.US	Olin Corporation	20210409	38.67	39.81	38.435	39.75	1158144	39.2787	up	up	correct
OLO.US	Olo Inc	20210409	29.42	29.42	28.09	28.2	251700	28.2	down	down	correct
OLP.US	One Liberty Properties Inc	20210409	23.93	24.418	23.85	24.21	169855	23.2034	up	up	correct
OMC.US	Omnicom Group Inc	20210409	77.52	78.15	77.11	77.66	1470549	75.5406	up	up	correct
OMF.US	OneMain Holdings Inc	20210409	54.99	55.3	54.14	54.84	670400	49.7715	down	down	correct
OMI.US	Owens & Minor Inc	20210409	37.54	37.6578	36.6	36.7	561108	36.6932	down	down	correct
ONE.US	OneSmart International Education Group Limited	20210409	2.49	2.5	2.38	2.5	130900	2.5	up	up	correct
ONTF.US	ON24 Inc	20210409	46.67	46.67	45.35	46.14	107600	46.14	down	down	correct
ONTO.US	Onto Innovation Inc	20210409	71.12	71.21	69.91	70.69	333041	70.69	down	down	correct
OOMA.US	Ooma Inc	20210409	16.38	16.63	16.205	16.43	122200	16.43	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20210409	42.1	42.5	42.0001	42.39	56409	41.0983	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20210409	11.9	12.17	11.77	12.12	614092	11.9354	up	up	correct
ORA.US	Ormat Technologies Inc	20210409	74.83	76.43	73.5	76.42	618095	76.0301	up	up	correct
ORAN.US	Orange S.A	20210409	12.45	12.5	12.44	12.5	363634	11.5313	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20210409	6.01	6.05	6	6.03	1237976	5.375	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20210409	14.06	14.115	13.98	14.1	886453	13.2153	up	up	correct
ORCL.US	Oracle Corporation	20210409	75.35	75.69	74.9	75.58	13285730	75.0412	up	up	correct
ORI.US	Old Republic International Corporation	20210409	23.46	23.48	23.245	23.38	1933027	21.4222	down	down	correct
ORN.US	Orion Group Holdings Inc	20210409	6	6	5.84	5.88	133412	5.88	down	down	correct
OSCR.US	Oscar Health Inc	20210409	24.15	24.803	23.03	23.62	987000	23.62	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20210409	2.51	2.52	2.4001	2.42	765487	2.42	down	down	correct
OSH.US	Oak Street Health Inc	20210409	63	63.34	59.29	62.7	1256700	62.7	down	up	incorrect
OSK.US	Oshkosh Corporation	20210409	119.8	120.205	118.7621	120.06	684312	119.042	up	up	correct
OTIS.US	W	20210409	69.68	70.95	69.45	70.75	3557574	70.75	up	up	correct
OUST.US	WS	20210409	9.62	9.79	9.1	9.33	1983607	9.33	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20210409	22.17	22.29	21.86	22.09	742200	21.9101	down	down	correct
OVV.US	Ovintiv Inc	20210409	24.5	24.85	23.84	23.87	1443623	23.586	down	down	correct
OWL.US	WT	20210409	1.41	1.425	1.23	1.425	26692	1.425	up	up	correct
OXM.US	Oxford Industries Inc	20210409	86.76	88.4	85.64	88.3	161545	87.1621	up	up	correct
OXY.US	Occidental Petroleum Corporation	20210409	24.75	25.03	24.37	24.59	10378755	24.5637	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210409	109.67	110.38	108.77	109.57	47708	105.9678	down	down	correct
PACK.US	Ranpak Holdings Corp	20210409	19.47	19.98	18.89	19.92	165000	19.92	up	up	correct
PAG.US	Penske Automotive Group Inc	20210409	81.31	83.64	81.31	83.47	221327	82.2688	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20210409	48.06	48.649	47.11	47.92	1387400	47.92	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20210409	14.87	14.98	14.73	14.77	49445	14.3812	down	down	correct
PAM.US	Pampa Energía S.A	20210409	14.48	14.7	14.28	14.42	75940	14.42	down	down	correct
PAR.US	PAR Technology Corporation	20210409	79.21	83.76	78.5	83.72	964900	83.72	up	up	correct
PARR.US	Par Pacific Holdings Inc	20210409	15.29	15.34	14.66	14.78	465900	14.78	down	down	correct
PAYC.US	Paycom Software Inc	20210409	376.84	382.65	371.1	381.23	260700	381.23	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20210409	75.31	75.5	74.59	75.36	222402	73.7871	up	up	correct
PBA.US	Pembina Pipeline Corporation	20210409	29.31	29.45	29.11	29.18	566211	27.8161	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210409	25.84	25.98	25.82	25.88	4760	24.6117	up	up	correct
PBF.US	PBF Energy Inc	20210409	14.21	14.35	13.66	13.72	1802881	13.72	down	up	incorrect
PBFX.US	PBF Logistics LP	20210409	14.41	14.6073	14.35	14.46	89513	13.5572	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20210409	43.88	44.34	43.57	43.75	267700	43.75	down	up	incorrect
PBI.US	Pitney Bowes Inc	20210409	8.35	8.425	8.24	8.34	1185960	8.1803	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20210409	8.23	8.3	8.21	8.29	46909113	6.7302	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20210409	8.3	8.3817	8.29	8.35	7176516	7.6067	up	up	correct
PBT.US	Permian Basin Royalty Trust	20210409	3.87	3.93	3.87	3.88	39733	3.7549	up	up	correct
PBY.US	Prospect Capital Corporation	20210409	25.7	25.7	25.52	25.52	709	25.1275	down	down	correct
PCF.US	High Income Securities Fund	20210409	8.91	9	8.91	8.934	70777	8.2934	up	up	correct
PCG.US	PG&E Corporation	20210409	11.29	11.58	11.29	11.51	16709760	11.51	up	up	correct
PCGU.US	PG&E Corporation	20210409	111.76	113.21	111.76	112.66	229000	108.2963	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210409	22.89	22.96	22.76	22.81	530742	21.4156	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20210409	9.06	9.2	9.06	9.13	59761	8.8887	up	up	correct
PCM.US	PCM Fund Inc	20210409	11.69	11.8	11.6404	11.75	10662	11.1213	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20210409	17.74	17.83	17.695	17.83	55662	16.9827	up	up	correct
PCPC.US	WS	20210409	23.74	24.62	23.74	24.6	43024	24.6	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20210409	18.25	18.2886	18.1083	18.19	12860	17.6991	down	up	incorrect
PD.US	PagerDuty Inc	20210409	42.46	42.55	40.74	42.05	1048200	42.05	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20210409	28.9	29.13	28.8	28.96	272750	27.189	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20210409	17.62	17.74	17.55	17.59	391203	16.997	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20210409	20.4	20.5	20.23	20.45	154900	19.0976	up	up	correct
PDS.US	Precision Drilling Corporation	20210409	24.57	25.22	24.24	24.28	79589	24.28	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20210409	15.06	15.15	15.052	15.14	105534	14.4625	up	up	correct
PEAK.US	Healthpeak Properties Inc	20210409	32.72	32.75	32.315	32.39	3035953	31.564	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20210409	61.42	61.57	61.055	61.25	1668690	59.7728	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20210409	1.93	1.99	1.87	1.96	554000	1.96	up	up	correct
PEN.US	Penumbra Inc	20210409	274.34	275.66	266.56	272.03	248000	272.03	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20210409	14.6	14.7	14.59	14.7	35269	13.9988	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210409	18.28	18.55	18.1	18.49	21545	17.6725	up	up	correct
PFE.US	Pfizer Inc	20210409	35.9	36.81	35.9	36.6	31686712	35.605	up	up	correct
PFGC.US	Performance Food Group Company	20210409	58.18	58.97	57.57	58.03	699100	58.03	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20210409	25.67	25.74	25.63	25.7	43091	24.9336	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20210409	12.06	12.06	11.98	12.02	108754	11.3585	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20210409	10.37	10.4	10.35	10.39	178759	9.8047	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210409	13.63	13.64	13.47	13.63	18042	12.9909
PFS.US	Provident Financial Services Inc	20210409	22.96	23.12	22.84	23.08	310229	22.4196	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20210409	58.95	59.1699	57.9	58.68	694045	58.129	down	down	correct
PG.US	The Procter & Gamble Company	20210409	136.51	137.27	135.56	136.37	5855637	133.8271	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210409	11.13	11.3	11.07	11.17	34229	10.6285	up	up	correct
PGR.US	The Progressive Corporation	20210409	95.55	95.97	95.12	95.68	2197029	94.0884	up	down	incorrect
PGRE.US	Paramount Group Inc	20210409	10.39	10.44	10.34	10.36	736042	10.1249	down	down	correct
PGTI.US	PGT Innovations Inc	20210409	25.76	26.29	25.575	26.16	155975	26.16	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20210409	13.77	14.3	13.71	14.01	59261	13.3301	up	up	correct
PH.US	Parker	20210409	319.73	321.09	315.41	321.09	658328	317.9595	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20210409	11.6	11.64	11.5668	11.63	37874	11.1005	up	up	correct
PHG.US	Koninklijke Philips N.V	20210409	60.33	60.66	60.276	60.6	408348	59.5294	up	up	correct
PHI.US	PLDT Inc	20210409	26.01	26.11	25.84	26.01	41808	25.1316
PHK.US	PIMCO High Income Fund	20210409	6.9	6.97	6.9	6.96	297690	6.569	up	up	correct
PHM.US	PulteGroup Inc	20210409	52.97	54.7	52.63	54.56	2498274	54.1172	up	up	correct
PHR.US	Phreesia Inc	20210409	52.61	54.36	50.1	52.88	894300	52.88	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20210409	9.62	9.65	9.5969	9.64	120019	9.0444	up	up	correct
PHX.US	PHX Minerals Inc	20210409	2.86	2.86	2.56	2.62	173549	2.5913	down	down	correct
PIAI.US	WS	20210409	9.92	9.92	9.85	9.91	202625	9.91	down	up	incorrect
PICC.US	WS	20210409	9.97	9.97	9.875	9.875	39094	9.875	down	down	correct
PII.US	Polaris Inc	20210409	138.5	138.93	137.67	138.32	685972	136.215	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20210409	4.23	4.23	4.2	4.22	263653	4.0209	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20210409	18.26	18.435	18.14	18.23	64701	17.4947	down	down	correct
PING.US	Ping Identity Holding Corp	20210409	22.33	22.59	21.87	22.49	1328900	22.49	up	up	correct
PINS.US	Pinterest Inc	20210409	85.26	86.09	83.13	85.53	8558400	85.53	up	up	correct
PIPP.US	WS	20210409	10.16	10.16	10.02	10.02	124981	10.02	down	down	correct
PIPR.US	Piper Sandler Companies	20210409	113.6	115.65	112.11	115.37	63200	112.3886	up	up	correct
PJT.US	PJT Partners Inc	20210409	66.5	67.64	65.71	66.97	357439	64.3048	up	up	correct
PK.US	Park Hotels & Resorts Inc	20210409	21.94	21.94	21.25	21.46	1595100	21.46	down	down	correct
PKE.US	Park Aerospace Corp	20210409	14.1	14.1	13.825	13.95	67743	13.756	down	down	correct
PKG.US	Packaging Corporation of America	20210409	137	137.93	135.61	137.84	429736	134.9683	up	up	correct
PKI.US	PerkinElmer Inc	20210409	132.39	133.67	131.45	133.39	572858	133.2055	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20210409	26.79	26.99	26.51	26.99	55358	25.4611	up	up	correct
PKX.US	POSCO	20210409	73.32	73.33	72.67	73.25	75304	73.25	down	down	correct
PLAN.US	Anaplan Inc	20210409	57.45	59.26	56.66	59.15	3526300	59.15	up	up	correct
PLD.US	Prologis Inc	20210409	108.56	109.94	108.32	109.51	2454044	108.0186	up	up	correct
PLNT.US	Planet Fitness Inc	20210409	85.88	86.1	84.35	85.74	1355600	85.74	down	down	correct
PLOW.US	Douglas Dynamics Inc	20210409	46.3	46.61	46.09	46.5	40676	45.4916	up	up	correct
PLTR.US	Palantir Technologies Inc	20210409	23.46	24.35	23.37	24.04	54082682	24.04	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20210409	17.45	17.47	17.09	17.24	116885	16.7884	down	down	correct
PM.US	Philip Morris International Inc	20210409	89.7	91.11	89.57	91.07	5181101	87.6864	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20210409	14.4	14.5	14.4	14.49	17252	14.0764	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20210409	14.86	14.87	14.8	14.8	59075	14.3366	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20210409	8.39	8.46	8.34	8.45	183609	8.1722	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20210409	13.64	13.66	13.63	13.63	33634	13.1788	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20210409	20.36	20.42	20.2148	20.29	634821	18.4286	down	down	correct
PMVC.US	WS	20210409	9.74	9.9	9.7	9.9	112660	9.9	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20210409	12.44	12.48	12.35	12.42	56759	12.0645	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20210409	179.76	180.36	178.3	180.21	1302260	176.7641	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20210409	12.24	12.44	12.07	12.36	7912	12.0368	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20210409	11.49	11.54	11.25	11.25	28233	10.9471	down	down	correct
PNM.US	PNM Resources Inc	20210409	49.39	49.42	49.33	49.35	351786	48.3737	down	down	correct
PNR.US	Pentair plc	20210409	61.2	62.1	60.51	62.07	1357744	61.5311	up	up	correct
PNTM.US	WS	20210409	9.79	9.79	9.72	9.73	83162	9.73	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20210409	82.23	82.58	81.52	81.77	561988	79.1401	down	down	correct
POLY.US	Plantronics Inc	20210409	38.53	38.8	37.8	38.01	459358	38.01	down	down	correct
POR.US	Portland General Electric Company	20210409	48.95	49	48.65	48.82	480777	47.5557	down	down	correct
POST.US	Post Holdings Inc	20210409	108.67	108.67	106.11	106.17	558354	106.17	down	up	incorrect
PPG.US	PPG Industries Inc	20210409	149.12	150.57	148.6	150.47	1014127	148.937	up	up	correct
PPL.US	PPL Corporation	20210409	28.72	28.88	28.54	28.64	4297240	27.448	down	down	correct
PPT.US	Putnam Premier Income Trust	20210409	4.73	4.75	4.7249	4.74	328740	4.5024	up	up	correct
PRA.US	ProAssurance Corporation	20210409	27.56	27.56	27.02	27.18	113086	27.0061	down	down	correct
PRE.US	PJ	20210409	26.35	26.419	26.315	26.35	10026	25.7565
PRG.US	PROG Holdings Inc	20210409	43.16	44.08	42.98	43.93	520499	43.93	up	up	correct
PRGO.US	Perrigo Company plc	20210409	40.11	40.62	40.1	40.53	633252	39.8185	up	up	correct
PRI.US	Primerica Inc	20210409	151.61	153.14	150.06	152.85	89726	151.4754	up	down	incorrect
PRLB.US	Proto Labs Inc	20210409	112.27	114.19	110.28	114.11	403211	114.11	up	up	correct
PRMW.US	Primo Water Corporation	20210409	16.84	16.84	16.63	16.63	396020	16.4607	down	down	correct
PRO.US	PROS Holdings Inc	20210409	43.68	44.89	42.59	44.27	148930	44.27	up	up	correct
PRPB.US	WS	20210409	10.07	10.07	10.01	10.04	393308	10.04	down	down	correct
PRPC.US	WS	20210409	9.84	9.99	9.84	9.8556	2523	9.8556	up	up	correct
PRS.US	Prudential Financial Inc	20210409	27.74	27.8289	27.72	27.775	17194	26.7357	up	up	correct
PRT.US	PermRock Royalty Trust	20210409	5.52	5.5299	5.3201	5.425	64690	5.0234	down	down	correct
PRTY.US	Party City Holdco Inc	20210409	5.9	6.03	5.75	6.01	1322394	6.01	up	up	correct
PRU.US	Prudential Financial Inc	20210409	93.89	94.42	93.48	94.35	2436215	91.3098	up	down	incorrect
PSA.US	Public Storage	20210409	257.79	259.44	257.42	257.88	538953	253.1084	up	up	correct
PSB.US	PZ	20210409	26.98	27.07	26.96	27.04	20613	26.4503	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210409	28.56	28.92	28.38	28.88	13620	26.9746	up	up	correct
PSFE.US	WT	20210409	4.6	4.6	4.2	4.29	298674	4.29	down	down	correct
PSN.US	Parsons Corporation	20210409	40.99	41.86	40.9	41.8	347100	41.8	up	up	correct
PSO.US	Pearson plc	20210409	11.18	11.19	11.05	11.09	166398	11.0025	down	down	correct
PSTG.US	Pure Storage Inc	20210409	21.47	21.655	21.17	21.64	2373900	21.64	up	up	correct
PSTH.US	WT	20210409	9.59	9.59	9.1224	9.35	54139	9.35	down	down	correct
PSTL.US	Postal Realty Trust Inc	20210409	17.72	17.85	17.615	17.7	64400	17.1214	down	down	correct
PSX.US	Phillips 66	20210409	78.52	80.63	78.1	79.03	3592067	76.3145	up	up	correct
PSXP.US	Phillips 66 Partners LP	20210409	30.51	33.49	30.46	32.01	3004545	29.8541	up	up	correct
PTA.US	Cohen & Steers Tax	20210409	25.04	25.099	24.95	25.07	167900	23.7805	up	down	incorrect
PTR.US	PetroChina Company Limited	20210409	35.53	35.53	35.05	35.24	91358	32.7327	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210409	18.66	18.73	18.6	18.67	277367	17.7309	up	up	correct
PUK.US	Prudential plc	20210409	42.69	43.16	42.66	43.16	230436	41.7511	up	up	correct
PUKPRA.US	PUKPRA	20210409	27.42	27.73	27.42	27.52	8859	27.1256	up	up	correct
PUMP.US	ProPetro Holding Corp	20210409	10.45	10.53	10.075	10.12	538500	10.12	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20210409	9.9	10	9.9	10	86100	10	up	up	correct
PVG.US	Pretium Resources Inc	20210409	11.26	11.51	11.21	11.4	591854	11.4	up	up	correct
PVH.US	PVH Corp	20210409	105.1	110.64	104.485	110.5	1708251	110.4653	up	up	correct
PVL.US	Permianville Royalty Trust	20210409	1.4	1.4426	1.4	1.4283	23080	1.3496	up	up	correct
PWR.US	Quanta Services Inc	20210409	91.91	93.75	91.4	93.72	933749	93.6095	up	up	correct
PXD.US	Pioneer Natural Resources Company	20210409	149.56	150.6088	145.52	147.19	1906063	141.8296	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20210409	9.94	9.98	9.64	9.97	21781	9.6984	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20210409	21.9404	22.34	21.66	21.8822	6578	20.4043	down	down	correct
PYT.US	PPLUS Trust Series GSC	20210409	23.23	23.695	23.23	23.695	3635	23.147	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20210409	10.75	10.76	10.64	10.71	14820	10.4231	down	down	correct
PZN.US	Pzena Investment Management Inc	20210409	10.62	10.906	10.62	10.79	60375	10.7003	up	up	correct
QD.US	Qudian Inc	20210409	2.24	2.295	2.175	2.18	3199600	2.18	down	up	incorrect
QFTA.US	WS	20210409	9.76	9.85	9.71	9.84	57320	9.84	up	up	correct
QGEN.US	QIAGEN N.V	20210409	51.38	51.46	51.1	51.29	807861	51.29	down	down	correct
QS.US	WS	20210409	47.41	47.41	44.73	45.77	8224521	45.77	down	down	correct
QSR.US	Restaurant Brands International Inc	20210409	66.15	66.8	65.665	66.8	840494	65.1042	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20210409	102.44	103.08	100.26	102.9	496370	102.9	up	up	correct
QUOT.US	Quotient Technology Inc	20210409	16.44	16.89	16.15	16.87	949213	16.87	up	up	correct
QVCC.US	QVCC	20210409	25.49	25.54	25.38	25.45	28700	24.3212	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210409	25.59	25.5999	25.41	25.57	14528	24.4167	down	down	correct
R.US	Ryder System Inc	20210409	77.26	77.69	76.21	77.17	407657	75.5057	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20210409	21.5	21.67	21.48	21.62	283890	19.9336	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20210409	12.69	13.2899	12.05	12.11	1150028	12.11	down	down	correct
RACE.US	Ferrari N.V	20210409	207.74	209.74	206.54	209.2	238248	208.1701	up	down	incorrect
RAD.US	Rite Aid Corporation	20210409	20.87	20.9817	19.8727	20.1	1097160	20.1	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20210409	52.98	52.98	50.84	51.09	460371	51.09	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210409	61.91	62.63	61.51	62.43	446338	61.7384	up	up	correct
RBAC.US	WS	20210409	10.02	10.08	9.99	10.07	112668	10.07	up	up	correct
RBC.US	Regal Beloit Corporation	20210409	141.65	143.65	140.7601	143.2	282583	142.5357	up	up	correct
RBLX.US	Roblox Corporation	20210409	70.5	74.99	70.205	71.83	9235800	71.83	up	up	correct
RBOT.US	WT	20210409	1.25	1.25	1.1	1.1699	123335	1.1699	down	down	correct
RC.US	Ready Capital Corporation	20210409	13.55	13.76	13.39	13.75	656459	12.6811	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210409	26.27	26.5455	26.27	26.35	1756	25.9066	up	down	incorrect
RCB.US	Ready Capital Corporation	20210409	26.32	26.41	26.295	26.3	17100	25.9099	down	down	correct
RCF.US	UN	20210409	81.8	83.4	77.6	79.15	5107445	79.15	down	down	correct
RCI.US	Rogers Communications Inc	20210409	47.78	48.26	47.75	48.26	779811	46.8072	up	up	correct
RCL.US	Royal Caribbean Group	20210409	89.38	90.47	88.67	89.88	2348781	89.88	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210409	7.53	7.53	7.45	7.52	166851	7.1281	down	down	correct
RCUS.US	Arcus Biosciences Inc	20210409	31.18	32.035	30.68	31.3	316100	31.3	up	up	correct
RDN.US	Radian Group Inc	20210409	23.83	23.84	23.58	23.75	642389	23.3094	down	down	correct
RDS.US	B	20210409	36.72	36.96	36.57	36.79	2595700	36.79	up	down	incorrect
RDW.US	Redwire Corp	20210409	10.68	10.7	10.43	10.57	221567	10.57	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20210409	63.44	63.985	63.3	63.92	191540	63.2844	up	up	correct
RE.US	Everest Re Group Ltd	20210409	254.45	255.2	252.6768	254.77	185090	250.3564	up	up	correct
RELX.US	RELX PLC	20210409	26.36	26.45	26.28	26.43	278942	25.7981	up	up	correct
RENN.US	Renren Inc	20210409	8.88	9.07	8.44	8.5	38000	8.5	down	down	correct
RES.US	RPC Inc	20210409	5.44	5.6	5.365	5.4	709648	5.4	down	down	correct
REV.US	Revlon Inc	20210409	11.79	11.79	10.9	11.09	262005	11.09	down	down	correct
REVG.US	REV Group Inc	20210409	18.52	18.97	18.49	18.76	166366	18.5826	up	up	correct
REX.US	REX American Resources Corporation	20210409	87.67	89.47	86.26	86.26	25300	86.26	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20210409	52.8	53	52.49	52.88	440565	52.2864	up	up	correct
REZI.US	Resideo Technologies Inc	20210409	28.37	28.37	27.8	28.06	600600	28.06	down	down	correct
RF.US	Regions Financial Corporation	20210409	21.25	21.32	20.99	21.23	6675588	20.7499	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210409	14.84	14.89	14.8	14.86	38132	14.0459	up	down	incorrect
RFL.US	Rafael Holdings Inc	20210409	39.86	42.67	37.51	41.08	48000	41.08	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210409	22.85	22.85	22.52	22.52	5400	20.6588	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210409	20.01	20.029	20	20	23400	19.1472	down	down	correct
RFP.US	Resolute Forest Products Inc	20210409	11.8	12.161	11.625	12.08	605604	11.1963	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20210409	128.65	129.35	127.4205	129.15	258834	126.8257	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20210409	68.25	68.77	67.5	68.51	165146	66.1807	up	down	incorrect
RGS.US	Regis Corporation	20210409	13.1	13.1	12.67	12.87	130925	12.87	down	down	correct
RGT.US	Royce Global Value Trust Inc	20210409	14.37	14.49	14.37	14.48	3674	12.1967	up	up	correct
RH.US	RH	20210409	597.42	614.91	597.42	613.16	334110	613.16	up	up	correct
RHI.US	Robert Half International Inc	20210409	80.67	81.575	80.48	81.35	980227	80.4377	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20210409	77.43	77.58	75.01	76.64	355100	76.64	down	up	incorrect
RIG.US	Transocean Ltd	20210409	3.4	3.46	3.26	3.27	8880800	3.27	down	down	correct
RIO.US	Rio Tinto Group	20210409	79.0099	79.4	78.51	79.4	2446610	74.2266	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20210409	17.64	17.72	17.38	17.56	108568	15.8652	down	down	correct
RJF.US	Raymond James Financial Inc	20210409	127.46	127.91	125.4	127.03	1094614	84.1987	down	down	correct
RKT.US	Rocket Companies Inc	20210409	22.57	22.88	22.36	22.75	4592830	22.75	up	up	correct
RL.US	Ralph Lauren Corporation	20210409	124.74	127.75	124.01	127.54	815240	125.2636	up	up	correct
RLGY.US	Realogy Holdings Corp	20210409	15.51	15.93	15.46	15.48	926192	15.48	down	down	correct
RLI.US	RLI Corp	20210409	114.82	114.91	113.325	114.68	84686	111.7844	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20210409	15.85	15.85	15.385	15.47	759863	15.4383	down	down	correct
RLX.US	RLX Technology Inc	20210409	9.82	9.861	9.21	9.32	6520800	9.32	down	down	correct
RM.US	Regional Management Corp	20210409	35.7	36.47	35.7	36.18	17847	35.6868	up	up	correct
RMD.US	ResMed Inc	20210409	198.09	199.17	197.44	199.16	392925	198.1475	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210409	22.18	22.2376	22.0924	22.12	3191	20.2571	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210409	19.05	19.11	19.05	19.09	13000	18.326	up	up	correct
RMO.US	Romeo Power Inc	20210409	10.36	10.44	9.47	9.63	10677400	9.63	down	down	correct
RMPL.US	P	20210409	25.52	25.56	25.37	25.37	15462	25.37	down	down	correct
RMT.US	Royce Micro	20210409	11.81	11.81	11.701	11.77	120866	11.1112	down	down	correct
RNG.US	RingCentral Inc	20210409	311.8	318.89	308.64	317.3	689963	317.3	up	up	correct
RNGR.US	Ranger Energy Services Inc	20210409	5.42	5.508	5.36	5.48	11700	5.48	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210409	24.82	24.82	24.75	24.82	62095	23.806
RNR.US	RenaissanceRe Holdings Ltd	20210409	169.22	170.4	167.53	169.02	367102	167.8346	down	down	correct
ROG.US	Rogers Corporation	20210409	193.64	194.33	191.18	194.09	26500	194.09	up	up	correct
ROK.US	Rockwell Automation Inc	20210409	263.13	265.09	257.17	264.59	506501	261.7535	up	up	correct
ROL.US	Rollins Inc	20210409	34.95	35.5	34.83	35.43	721795	35.1809	up	up	correct
ROP.US	Roper Technologies Inc	20210409	420	422.99	418.47	421.58	339395	420.5482	up	up	correct
ROT.US	WS	20210409	9.95	9.95	9.9	9.95	677158	9.95
RPM.US	RPM International Inc	20210409	91.85	92.18	90.51	91.76	693810	90.5472	down	up	incorrect
RPT.US	RPT Realty	20210409	11.76	11.87	11.63	11.68	445392	11.3991	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210409	14.38	14.4	14.3018	14.4	344282	13.7621	up	up	correct
RRC.US	Range Resources Corporation	20210409	9.61	9.66	8.96	9	5373105	9	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20210409	4.13	4.14	3.98	4	429200	4	down	down	correct
RRX.US	Regal Beloit Corporation	20210409	141.65	143.65	140.7601	143.2	282583	135.6751	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20210409	153.89	156.256	153.6	154.26	355637	152.3024	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20210409	18.22	18.52	18.09	18.19	12200	16.9431	down	down	correct
RSG.US	Republic Services Inc	20210409	102.47	103.64	102.33	103.55	927974	102.7614	up	up	correct
RSI.US	Rush Street Interactive Inc	20210409	15.53	15.625	15.14	15.4	568800	15.4	down	down	correct
RTX.US	Raytheon Technologies Corporation	20210409	78.54	78.88	77.65	78.29	5423405	76.906	down	down	correct
RVI.US	Retail Value Inc	20210409	3.8084	3.8084	3.7632	3.7632	321422	-12.4341	down	down	correct
RVLV.US	Revolve Group Inc	20210409	50.71	51.93	50.46	51.88	648100	51.88	up	up	correct
RVT.US	Royce Value Trust Inc	20210409	18.52	18.63	18.45	18.59	259176	17.2521	up	up	correct
RWT.US	Redwood Trust Inc	20210409	10.41	10.48	10.32	10.37	668923	9.8762	down	down	correct
RXN.US	Rexnord Corporation	20210409	47.94	48.72	47.42	48.58	324001	48.419	up	down	incorrect
RY.US	Royal Bank of Canada	20210409	93	93.48	92.69	93.48	792342	91.0679	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20210409	9.71	9.77	9.58	9.65	190796	9.65	down	down	correct
RYB.US	RYB Education Inc	20210409	3.5	3.55	3.4	3.4	34600	3.4	down	down	correct
RYI.US	Ryerson Holding Corporation	20210409	15.69	15.92	15.41	15.82	80907	15.7165	up	up	correct
RYN.US	Rayonier Inc	20210409	34.4	34.72	34.17	34.68	383096	33.926	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20210409	26.78	26.78	26.6691	26.69	17599	25.5335	down	up	incorrect
SA.US	Seabridge Gold Inc	20210409	17.17	17.5	17.17	17.37	205458	17.37	up	up	correct
SAFE.US	Safehold Inc	20210409	69.85	69.85	68.33	68.97	46114	68.6593	down	down	correct
SAH.US	Sonic Automotive Inc	20210409	50.2	51.28	49.27	50.98	219309	50.6016	up	up	correct
SAIC.US	Science Applications International Corporation	20210409	85.92	86.51	84.52	85.19	305285	84.1197	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210409	48.78	49.158	47.36	48.47	2538800	48.47	down	down	correct
SAK.US	SAK	20210409	26.78	26.78	26.78	26.78	0	25.4173
SAM.US	The Boston Beer Company Inc	20210409	1276.05	1283.1899	1234.17	1253.1	91700	1253.1	down	down	correct
SAN.US	Banco Santander S.A	20210409	3.46	3.485	3.435	3.46	7964610	3.4097
SAND.US	Sandstorm Gold Ltd	20210409	7.4	7.66	7.37	7.59	2438718	7.59	up	down	incorrect
SAP.US	SAP SE	20210409	132.61	133.93	132.52	133.79	972351	131.6286	up	up	correct
SAR.US	Saratoga Investment Corp	20210409	25.2	25.56	25.15	25.2	51533	24.3335
SAVE.US	Spirit Airlines Inc	20210409	37.28	37.86	36.83	37.23	1979279	37.23	down	down	correct
SB.US	Safe Bulkers Inc	20210409	2.28	2.31	2.23	2.24	375200	2.24	down	down	correct
SBBA.US	SBBA	20210409	25.07	25.1335	25	25.02	9421	25.02	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20210409	283.47	283.79	280.09	281.07	40033420	281.07	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20210409	20.16	20.36	19.955	20.33	954591	20.33	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20210409	9.42	9.42	9.32	9.375	50385	9.1727	down	down	correct
SBOW.US	SilverBow Resources Inc	20210409	7.9	7.99	7.75	7.78	34300	7.78	down	up	incorrect
SBR.US	Sabine Royalty Trust	20210409	31.35	31.87	31.14	31.6	26412	29.5302	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210409	7.67	7.71	7.56	7.61	1190970	7.534	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20210409	18.06	18.35	18	18.27	2359911	17.2347	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20210409	29.09	29.14	28.66	29.02	786903	28.6845	down	down	correct
SCCO.US	Southern Copper Corporation	20210409	71.81	71.83	70.15	70.98	850594	68.2595	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20210409	13.11	13.17	12.92	13.08	49042	11.9066	down	down	correct
SCE.US	PL	20210409	24.6119	24.7951	24.6119	24.7	15774	23.7888	up	up	correct
SCHW.US	The Charles Schwab Corporation	20210409	68.32	68.825	67.19	67.57	6311051	67.0821	down	down	correct
SCI.US	Service Corporation International	20210409	51.71	52.3	51.47	51.72	573244	51.1594	up	down	incorrect
SCL.US	Stepan Company	20210409	126.73	127.99	125.65	127.72	52170	126.7384	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20210409	13.33	13.57	13.3	13.43	81395	12.6208	up	up	correct
SCPE.US	WS	20210409	0.275	0.28	0.27	0.275	1781800	0.275
SCS.US	Steelcase Inc	20210409	14.34	14.44	14.22	14.29	274504	13.809	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20210409	22.5	22.68	22.21	22.49	109607	21.8021	down	down	correct
SCVX.US	WS	20210409	10.05	10.05	9.97	9.99	100083	9.99	down	down	correct
SCX.US	The L.S. Starrett Company	20210409	6.3	6.32	6.3	6.32	900	6.32	up	up	correct
SD.US	SandRidge Energy Inc	20210409	3.73	3.781	3.71	3.72	140400	3.72	down	up	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210409	19.45	19.45	19.03	19.28	44400	18.206	down	down	correct
SDRL.US	Seadrill Limited	20210409	1.96	2.15	1.89	2.05	655972	2.05	up	up	correct
SE.US	Sea Limited	20210409	253.03	253.325	248.65	250.93	2657633	250.93	down	down	correct
SEAH.US	WS	20210409	9.95	10	9.9	9.94	459178	9.94	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20210409	50.28	50.6	49.42	49.94	694269	49.94	down	down	correct
SEDA.US	UN	20210409	0.16	0.16	0.15	0.155	198200	0.155	down	down	correct
SEE.US	Sealed Air Corporation	20210409	45.96	46.71	45.71	46.69	1065875	46.2237	up	up	correct
SEM.US	Select Medical Holdings Corporation	20210409	34.62	34.86	34.085	34.77	402894	34.4079	up	up	correct
SEMR.US	SEMrush Holdings Inc	20210409	12.9	13.15	12.87	13	223300	13	up	up	correct
SF.US	Stifel Financial Corp	20210409	67.55	67.55	66.19	67.1	470205	66.6726	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210409	26.29	26.5	26.21	26.46	8858	26.46	up	up	correct
SFE.US	Safeguard Scientifics Inc	20210409	6.54	6.73	6.44	6.59	159072	6.59	up	up	correct
SFL.US	SFL Corporation Ltd	20210409	7.99	8.04	7.835	7.89	1090879	7.4571	down	down	correct
SFUN.US	Fang Holdings Limited	20210409	12.36	12.44	12.2	12.2	3100	12.2	down	up	incorrect
SGFY.US	Signify Health Inc	20210409	27.29	27.39	26.03	26.24	176200	26.24	down	down	correct
SGU.US	Star Group L.P	20210409	11.09	11.09	11	11.03	16329	10.621	down	down	correct
SHAK.US	Shake Shack Inc	20210409	113.45	114.89	111.5	114.63	382310	114.63	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210409	33.49	33.49	32.92	33.08	106908	33.08	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210409	24.75	25.1799	24.1	24.1	41353	22.7144	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20210409	14.06	14.38	13.87	14.11	1444881	13.0699	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20210409	12.64	12.64	12.12	12.25	8990079	12.25	down	up	incorrect
SHOP.US	Shopify Inc	20210409	1212	1234.5	1190.16	1227.3	1234800	1227.3	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20210409	10	10.05	9.999	10.05	52900	10.05	up	up	correct
SHW.US	The Sherwin	20210409	254.2	255.39	252.75	255.29	1554156	253.9056	up	down	incorrect
SI.US	Silvergate Capital Corporation	20210409	156.8	163.69	152.75	163.2	1244500	163.2	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20210409	7.3	7.61	7.2	7.58	7477133	7.2741	up	up	correct
SIG.US	Signet Jewelers Limited	20210409	57.82	61.37	56.95	61.08	749276	60.7848	up	up	correct
SII.US	Sprott Inc	20210409	40.89	41.1	40.35	40.46	59024	39.7324	down	down	correct
SITC.US	SITE Centers Corp	20210409	13.91	13.94	13.76	13.84	1573391	13.5259	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20210409	175.96	181.52	175.96	181.24	186600	181.24	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20210409	47.42	47.42	46.03	46.89	731756	46.89	down	down	correct
SJI.US	South Jersey Industries Inc	20210409	24.48	24.71	24.275	24.62	1208106	23.7541	up	up	correct
SJIJ.US	South Jersey Industries Inc	20210409	25.93	25.96	25.863	25.94	7600	24.9196	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20210409	52.99	54.525	52.99	53.59	117900	51.4243	up	up	correct
SJM.US	The J. M. Smucker Company	20210409	128.18	128.97	126.5	128.21	859020	125.4205	up	up	correct
SJR.US	Shaw Communications Inc	20210409	26.66	26.945	26.66	26.8	272779	26.1484	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20210409	4.2	4.22	4.12	4.2	33757	3.7881
SJW.US	SJW Group	20210409	64.56	64.56	63.54	63.97	72728	63.021	down	up	incorrect
SKIL.US	Skillsoft Corp	20210409	10.07	10.07	10.03	10.03	608200	10.03	down	down	correct
SKLZ.US	WS	20210409	17.12	17.86	16.94	17.26	10976645	17.26	up	up	correct
SKM.US	SK Telecom Co.Ltd	20210409	27.41	27.63	27.38	27.63	226585	45.0908	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210409	16.41	16.77	16.3683	16.62	2030414	16.1192	up	up	correct
SKX.US	Skechers U.S.A. Inc	20210409	42.89	43.315	42.45	43.17	1357883	43.17	up	down	incorrect
SKY.US	Skyline Champion Corporation	20210409	45.73	46.72	45.17	46.28	372400	46.28	up	up	correct
SLAC.US	WS	20210409	9.7981	9.85	9.75	9.85	111806	9.85	up	up	correct
SLB.US	Schlumberger Limited	20210409	27.11	27.2261	26.42	26.76	8624788	26.4287	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20210409	11.74	12	11.46	11.65	521846	11.65	down	down	correct
SLF.US	Sun Life Financial Inc	20210409	51.07	51.39	51.07	51.37	602073	50.0443	up	up	correct
SLG.US	SL Green Realty Corp	20210409	71.61	72.605	71.31	72.2	431070	67.3187	up	up	correct
SLQT.US	SelectQuote Inc	20210409	31.72	32.03	30.83	31.48	2016400	31.48	down	down	correct
SM.US	SM Energy Company	20210409	17.21	17.905	16.87	17.26	2532352	17.2493	up	up	correct
SMAR.US	Smartsheet Inc	20210409	65.04	65.04	62.77	64.85	792500	64.85	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210409	7.1	7.15	7.09	7.15	1683073	7.15	up	up	correct
SMG.US	The Scotts Miracle	20210409	250.24	252.1527	247.72	248.99	350090	247.2493	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20210409	5	5.205	4.98	5.05	27800	5.05	up	up	correct
SMLP.US	Summit Midstream Partners LP	20210409	21.79	21.83	20.76	21	24600	21	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20210409	5.25	5.25	5.18	5.2	50156	5.031	down	down	correct
SMP.US	Standard Motor Products Inc	20210409	42.38	42.7434	42.23	42.48	112323	41.8194	up	up	correct
SMRT.US	SmartRent Inc	20210409	10.1	10.2	10.06	10.2	894495	10.2	up	down	incorrect
SNA.US	Snap	20210409	236.12	236.52	233.18	235.59	280612	231.5968	down	up	incorrect
SNAP.US	Snap Inc	20210409	62.68	64.07	62.15	63.27	17248500	63.27	up	up	correct
SNDR.US	Schneider National Inc	20210409	25.18	25.49	25.13	25.4	317482	25.1759	up	up	correct
SNN.US	Smith & Nephew plc	20210409	38.49	38.63	38.26	38.5	885556	38.1849	up	up	correct
SNOW.US	Snowflake Inc.	20210409	233.58	234.66	223.73	226.89	5347600	226.89	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20210409	52.36	52.45	51.76	51.8	62309	47.4809	down	up	incorrect
SNV.US	Synovus Financial Corp	20210409	46.3	46.3	45.6	45.97	502226	44.9436	down	down	correct
SNX.US	TD SYNNEX	20210409	120.17	120.575	118.92	119.99	354774	119.3539	down	down	correct
SO.US	The Southern Company	20210409	62.97	63.14	62.68	62.73	2641825	60.8411	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20210409	11.97	12.19	11.7	11.74	245362	11.2678	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210409	26.41	26.45	26.3947	26.41	11212	25.4358
SOJD.US	SOJD	20210409	26.75	26.761	26.63	26.64	37700	25.7346	down	down	correct
SOJE.US	SOJE	20210409	25.3	25.35	25.225	25.31	79200	24.8008	up	down	incorrect
SOL.US	ReneSola Ltd	20210409	10.6	10.75	10.28	10.35	1211206	10.35	down	down	correct
SOLN.US	Southern Co	20210409	51.79	51.88	51.704	51.81	23500	48.565	up	up	correct
SON.US	Sonoco Products Company	20210409	63.96	64.15	63.465	64.13	420235	62.7881	up	up	correct
SONY.US	Sony Group Corporation	20210409	111.51	112.06	110.51	111.79	823200	111.79	up	up	correct
SOR.US	Source Capital Inc	20210409	44.05	44.3877	43.91	44.04	39006	40.0072	down	down	correct
SOS.US	SOS Limited	20210409	5.31	5.67	5.15	5.25	44632100	5.25	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20210409	9.85	9.92	9.85	9.9	143000	9.9	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20210409	89.83	90.62	88.93	90.52	218455	89.2741	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20210409	28.9	29.43	28.792	29.28	3611700	29.28	up	up	correct
SPE.US	Special Opportunities Fund Inc	20210409	14.75	14.75	14.6603	14.69	41176	13.2963	down	down	correct
SPG.US	Simon Property Group Inc	20210409	114.69	116.21	114.04	115.91	1669935	112.2	up	up	correct
SPGI.US	S&P Global Inc	20210409	366.4	369.3	363.68	369.1	1323668	367.0843	up	up	correct
SPH.US	Suburban Propane Partners L.P	20210409	15	15.055	14.97	15.02	227200	14.1347	up	up	correct
SPIR.US	Spire Corporation	20210409	9.95	9.999	9.94	9.99	134200	9.99	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20210409	14.05	14.5	14.05	14.47	20800	14.47	up	up	correct
SPNT.US	SiriusPoint Ltd	20210409	10.3	10.49	10.2	10.37	634340	10.37	up	up	correct
SPOT.US	Spotify Technology S.A	20210409	279.68	279.73	273.35	279.2	1170300	279.2	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210409	47.94	48.29	47.1	47.91	3107537	47.8766	down	down	correct
SPXC.US	SPX Corporation	20210409	58.94	60.18	58.73	60.1	108794	60.1	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210409	17.02	17.09	16.9675	17.09	60173	16.4118	up	up	correct
SQ.US	Square Inc	20210409	255.89	265.3	253.68	261.65	14959800	261.65	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20210409	53.27	53.56	53.0583	53.54	553337	51.4992	up	up	correct
SQNS.US	Sequans Communications S.A	20210409	6.34	6.39	6.12	6.3	301000	6.3	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20210409	13.41	13.75	13.05	13.66	75600	13.66	up	up	correct
SR.US	Spire Inc	20210409	75.78	76.46	75.43	76.16	247437	73.9369	up	up	correct
SRC.US	Spirit Realty Capital Inc	20210409	44.17	44.17	43.53	43.87	570923	42.154	down	down	correct
SRE.US	Sempra	20210409	133.28	134.65	133.28	134.28	1007135	130.934	up	up	correct
SREA.US	Sempra Energy	20210409	27.59	27.65	27.52	27.64	62362	26.5671	up	up	correct
SRG.US	Seritage Growth Properties	20210409	18.91	18.91	18.07	18.27	282300	18.27	down	down	correct
SRI.US	Stoneridge Inc	20210409	29.31	30.51	29.21	30.5	189245	30.5	up	up	correct
SRL.US	Scully Royalty Ltd	20210409	8.85	8.85	8.67	8.73	3277	8.0833	down	down	correct
SRLP.US	Sprague Resources LP	20210409	23.61	23.7727	23.37	23.61	20769	21.9228
SRT.US	StarTek Inc	20210409	8.09	8.09	7.82	7.96	26600	7.96	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210409	25.45	25.5	25.35	25.37	9239	24.4667	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20210409	105.2	106.53	104.82	106.22	96024	105.7382	up	up	correct
SSL.US	Sasol Limited	20210409	14.61	14.7	14.41	14.48	694546	14.48	down	down	correct
SSTK.US	Shutterstock Inc	20210409	93.13	93.2299	92	92.9	184207	92.3514	down	down	correct
ST.US	Sensata Technologies Holding plc	20210409	58.22	58.55	57.49	58.55	824467	58.55	up	up	correct
STAG.US	STAG Industrial Inc	20210409	34.89	34.98	34.735	34.91	669012	33.9824	up	down	incorrect
STAR.US	PI	20210409	25.74	25.75	25.37	25.37	6904	24.0103	down	down	correct
STC.US	Stewart Information Services Corporation	20210409	56.49	58.36	56.245	58.3	298686	57.3743	up	up	correct
STE.US	STERIS plc	20210409	199.06	200.69	196.93	199.15	489672	197.9811	up	up	correct
STEM.US	Stem Inc	20210409	29.49	31.25	27.8	31.14	3508200	31.14	up	up	correct
STG.US	Sunlands Technology Group	20210409	1.07	1.08	1.04	1.04	139135	13	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210409	33.28	33.32	33	33.16	38914	31.8378	down	down	correct
STL.US	Sterling Bancorp	20210409	23.33	23.4	22.955	23.18	3838327	22.9795	down	down	correct
STLA.US	Stellantis N.V	20210409	17.68	17.75	17.535	17.75	2851035	17.3774	up	up	correct
STM.US	STMicroelectronics N.V	20210409	39.22	39.64	39.18	39.53	1206576	39.3635	up	up	correct
STN.US	Stantec Inc	20210409	43.94	44.33	43.94	44.25	31094	43.7437	up	up	correct
STNG.US	Scorpio Tankers Inc	20210409	18	18.08	17.4	17.6	727265	17.2789	down	down	correct
STON.US	StoneMor Inc	20210409	1.89	1.9	1.83	1.87	114400	1.87	down	down	correct
STOR.US	STORE Capital Corporation	20210409	34.45	34.52	33.99	34.12	850310	33.0073	down	down	correct
STT.US	State Street Corporation	20210409	85.11	86.5	85.11	86.47	1797378	84.8352	up	up	correct
STWD.US	Starwood Property Trust Inc	20210409	24.8	24.85	24.59	24.84	1183800	23.4705	up	up	correct
STZ.US	Constellation Brands Inc	20210409	224.72	225.32	218.62	224.15	2993298	221.8982	down	up	incorrect
SU.US	Suncor Energy Inc	20210409	21.02	21.17	20.83	20.87	4111467	20.2559	down	down	correct
SUI.US	Sun Communities Inc	20210409	152.96	154.75	152.09	152.74	342539	150.7436	down	down	correct
SUM.US	Summit Materials Inc	20210409	28.71	29.38	28.63	29.18	904720	29.18	up	up	correct
SUN.US	Sunoco LP	20210409	33.1	33.285	32.735	32.94	242555	30.8721	down	down	correct
SUP.US	Superior Industries International Inc	20210409	5.75	5.79	5.44	5.58	588900	5.58	down	down	correct
SUPV.US	Grupo Supervielle S.A	20210409	1.77	1.78	1.73	1.75	183959	1.7231	down	down	correct
SUZ.US	Suzano S.A	20210409	12.72	12.75	12.53	12.59	271400	12.59	down	down	correct
SWBK.US	WS	20210409	10.21	10.21	10.1	10.15	43090	10.15	down	down	correct
SWCH.US	Switch Inc	20210409	17.36	17.365	17.095	17.32	1207019	17.2021	down	down	correct
SWI.US	SolarWinds Corporation	20210409	17.58	17.82	17.41	17.78	596805	17.3657	up	up	correct
SWK.US	Stanley Black & Decker Inc	20210409	200.72	202.0702	199.41	201.91	987531	199.5628	up	down	incorrect
SWM.US	Schweitzer	20210409	48.54	48.64	48	48.26	83116	46.6026	down	down	correct
SWN.US	Southwestern Energy Company	20210409	4.3	4.38	4.1	4.12	15294800	4.12	down	down	correct
SWT.US	Stanley Black Decker Inc	20210409	119.35	120.19	118.81	120	56900	116.0178	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20210409	69.19	69.8	68.97	69.2	222700	67.4834	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20210409	9.2	9.2	9.1506	9.2	18779	8.7896
SXC.US	SunCoke Energy Inc	20210409	6.47	6.485	6.27	6.3	604436	6.1414	down	down	correct
SXI.US	Standex International Corporation	20210409	95.43	96.56	94.9	96.42	23062	95.7245	up	up	correct
SXT.US	Sensient Technologies Corporation	20210409	78.59	79.54	78.19	79.44	168999	78.372	up	up	correct
SYF.US	Synchrony Financial	20210409	42.88	43.09	42.2388	42.8	6593831	42.1952	down	down	correct
SYK.US	Stryker Corporation	20210409	250.89	253.46	250.46	253.32	1069014	251.4663	up	up	correct
SYY.US	Sysco Corporation	20210409	81.19	81.68	80.08	80.86	1311244	79.9044	down	down	correct
SZC.US	The Cushing Renaissance Fund	20210409	42	42	41.6343	41.7	21220	40.2127	down	down	correct
T.US	PC	20210409	25.46	25.46	25.36	25.44	117647	24.8715	down	up	incorrect
TAC.US	TransAlta Corporation	20210409	9.89	9.97	9.8	9.85	234767	9.7743	down	down	correct
TACA.US	WT	20210409	9.92	9.96	9.92	9.94	13292	9.94	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20210409	17.08	17.25	17.06	17.25	1928200	17.25	up	up	correct
TAL.US	TAL Education Group	20210409	58	58.78	57.34	58.51	2790874	58.51	up	down	incorrect
TALO.US	Talos Energy Inc	20210409	11.77	11.99	11.55	11.73	456200	11.73	down	down	correct
TAP.US	Molson Coors Beverage Company	20210409	51.78	51.81	49.92	50	2166953	49.2558	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20210409	72.92	73.49	72.15	72.83	23000	72.83	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210409	26.61	26.8	26.61	26.75	59415	25.7534	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20210409	27.32	27.39	27.2261	27.36	43311	26.3226	up	down	incorrect
TBI.US	TrueBlue Inc	20210409	22.89	22.93	22.45	22.76	138884	22.76	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20210409	21.6	21.6	21.5	21.5	500	21.5	down	down	correct
TCN.US	Tricon Capital Group Inc	20210409	10.3907	10.3907	10.2848	10.2873	8802	10.1719	down	down	correct
TCS.US	The Container Store Group Inc	20210409	16.23	16.54	16.08	16.39	256500	16.39	up	up	correct
TD.US	The Toronto	20210409	65.7	66.16	65.53	66.15	1225180	64.9435	up	up	correct
TDC.US	Teradata Corporation	20210409	40.29	40.8199	39.41	39.91	531991	39.91	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20210409	23.4	23.45	23.18	23.26	21008	20.6478	down	down	correct
TDG.US	TransDigm Group Incorporated	20210409	614.43	615.56	607.6	615.24	139572	615.24	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20210409	25.5	25.55	25.5	25.55	15400	25.55	up	down	incorrect
TDOC.US	Teladoc Health Inc	20210409	182.31	183.7	178.45	181.26	1873100	181.26	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20210409	23.76	23.86	23.2	23.23	533336	22.6677	down	down	correct
TDW.US	Tidewater Inc	20210409	12.49	12.49	12.02	12.03	88632	12.03	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20210409	420.59	420.59	416.23	419.72	213382	419.72	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20210409	14.61	14.87	14.61	14.81	27200	14.1369	up	up	correct
TECK.US	Teck Resources Limited	20210409	19.8	19.95	19.68	19.82	1977087	19.7253	up	up	correct
TEF.US	Telefónica S.A	20210409	4.57	4.58	4.55	4.57	620758	4.1857
TEI.US	Templeton Emerging Markets Income Fund	20210409	7.53	7.53	7.43	7.45	160862	6.8766	down	down	correct
TEL.US	TE Connectivity Ltd	20210409	131.21	131.56	130.12	131.54	912300	130.2123	up	up	correct
TEN.US	Tenneco Inc	20210409	10.72	10.87	10.695	10.75	832836	10.75	up	up	correct
TEO.US	Telecom Argentina S.A	20210409	5.55	5.62	5.25	5.25	572500	5.25	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20210409	10.99	11.13	10.94	11.04	4660775	11.04	up	up	correct
TEX.US	Terex Corporation	20210409	44.5	44.81	43.85	44.62	759667	44.3034	up	up	correct
TFC.US	Truist Financial Corporation	20210409	59.71	60.27	59.51	60.02	4247383	58.6431	up	up	correct
TFII.US	TFI International Inc	20210409	76.97	76.97	75.7166	76.01	551609	75.3407	down	up	incorrect
TFSA.US	TFSA	20210409	25.748	25.748	25.748	25.748	0	24.8706
TFX.US	Teleflex Incorporated	20210409	421.24	427.63	418.15	427.09	111473	425.8887	up	down	incorrect
TG.US	Tredegar Corporation	20210409	15.15	15.405	15.12	15.23	167283	14.8128	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20210409	27.74	28.26	27.31	28.17	315579	27.9526	up	up	correct
TGI.US	Triumph Group Inc	20210409	17.76	18.45	17.55	18.28	573713	18.28	up	up	correct
TGNA.US	TEGNA Inc	20210409	20.46	20.59	20.05	20.4	1326353	20.0975	down	down	correct
TGP.US	Teekay LNG Partners L.P	20210409	14.66	14.8117	14.6	14.67	188778	13.866	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20210409	4.65	4.73	4.6	4.61	50300	4.61	down	down	correct
TGT.US	Target Corporation	20210409	204	205.67	203.5401	205.36	2900494	203.3004	up	up	correct
THC.US	Tenet Healthcare Corporation	20210409	51.1	52.28	50.4	52.19	578483	52.19	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20210409	135.17	135.77	133.81	134.76	178340	132.642	down	up	incorrect
THO.US	Thor Industries Inc	20210409	136.45	137.51	132.92	134.4	304974	132.8238	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210409	21.92	22.297	21.92	22.09	130823	21.2664	up	up	correct
THR.US	Thermon Group Holdings Inc	20210409	19.37	19.6	19.19	19.4	66054	19.4	up	down	incorrect
THS.US	TreeHouse Foods Inc	20210409	53.01	53.16	50.74	50.95	364762	50.95	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20210409	14.96	15.17	14.951	15.07	288024	14.242	up	up	correct
TIMB.US	W	20210409	11.23	11.25	11.035	11.06	248581	10.8875	down	down	correct
TINV.US	Tiga Acquisition Corp	20210409	10.19	10.235	10.06	10.15	77000	10.15	down	down	correct
TISI.US	Team Inc	20210409	11.89	12.03	11.64	11.89	111792	11.89
TJX.US	The TJX Companies Inc	20210409	69.14	69.5	68.29	69.45	5124602	68.6909	up	up	correct
TK.US	Teekay Corporation	20210409	3.27	3.29	3.19	3.2	401700	3.2	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210409	4.7	4.735	4.67	4.72	622854	4.3688	up	up	correct
TKR.US	The Timken Company	20210409	80.29	81.54	80.11	81.51	402279	80.5747	up	up	correct
TLGA.US	WS	20210409	9.71	9.77	9.7	9.74	47402	9.74	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210409	23.27	23.31	22.89	23.01	239158	21.9496	down	down	correct
TLYS.US	Tilly's Inc	20210409	12.06	12.3	11.8203	12.27	149008	10.8247	up	up	correct
TM.US	Toyota Motor Corporation	20210409	154.06	154.45	153.51	154.28	181586	154.28	up	up	correct
TMAC.US	WS	20210409	9.76	9.76	9.65	9.65	47114	9.65	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20210409	19.28	19.895	19.01	19.22	26989500	19.22	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20210409	30.45	31.67	30.41	31.64	1251499	31.64	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20210409	472.47	479.14	471.05	478.88	1147584	478.1972	up	up	correct
TMST.US	TimkenSteel Corporation	20210409	11.14	11.94	10.82	11.91	748782	11.91	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20210409	48.19	48.54	47.86	48.32	312507	48.32	up	down	incorrect
TNC.US	Tennant Company	20210409	80.35	81.47	79.98	81.19	46649	80.4641	up	up	correct
TNET.US	TriNet Group Inc	20210409	79.82	81.29	79.45	81.16	211006	81.16	up	up	correct
TNK.US	Teekay Tankers Ltd	20210409	14.04	14.06	13.51	13.55	337863	13.55	down	down	correct
TNL.US	Travel + Leisure Co	20210409	64.2	64.33	63.385	64.1	263518	63.0083	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20210409	9.7	9.72	9.31	9.43	128673	9.3142	down	up	incorrect
TOL.US	Toll Brothers Inc	20210409	58.56	60.425	58.2	60.34	1489174	59.984	up	up	correct
TPB.US	Turning Point Brands Inc	20210409	51.74	52.32	51.02	51.34	45900	51.1385	down	down	correct
TPC.US	Tutor Perini Corporation	20210409	18.08	18.28	17.89	18.1	139873	18.1	up	up	correct
TPGS.US	TPG Pace Solutions Corp	20210409	10.1	10.18	10.1	10.11	2499892	10.11	up	up	correct
TPGY.US	WS	20210409	18.08	18.3	17.71	18.1	580060	18.1	up	up	correct
TPH.US	Tri Pointe Homes Inc	20210409	21.32	22	21.23	21.85	973735	21.85	up	up	correct
TPL.US	Texas Pacific Land Corporation	20210409	1590.73	1618.31	1575.07	1598.19	45042	1588.1698	up	up	correct
TPR.US	Tapestry Inc	20210409	43.8	45.11	43.56	44.93	3206868	44.3663	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20210409	15.5	15.66	15.44	15.58	139650	14.6019	up	up	correct
TPX.US	Tempur Sealy International Inc	20210409	37.8	38.94	37.665	38.93	2042108	38.6995	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210409	12.36	12.385	12.28	12.28	9175	11.8217	down	down	correct
TR.US	Tootsie Roll Industries Inc	20210409	32.58	32.85	32.17	32.45	237390	32.1901	down	down	correct
TRC.US	Tejon Ranch Co	20210409	16.25	16.26	15.76	16.08	300303	16.08	down	down	correct
TREB.US	WS	20210409	10.17	10.2	10.115	10.18	123608	10.18	up	up	correct
TREC.US	Trecora Resources	20210409	7.95	7.95	7.76	7.81	79700	7.81	down	up	incorrect
TREX.US	Trex Company Inc	20210409	94.86	98.3	94.61	97.95	627410	97.95	up	up	correct
TRGP.US	Targa Resources Corp	20210409	31.37	31.49	30.7	31.04	1317613	30.8216	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20210409	90.68	91.04	90.04	91.04	237587	90.0295	up	up	correct
TRN.US	Trinity Industries Inc	20210409	28.52	28.84	28.39	28.7	715626	28.0614	up	up	correct
TRNO.US	Terreno Realty Corporation	20210409	59.82	60.11	59.39	59.96	190206	59.1306	up	up	correct
TROX.US	Tronox Holdings plc	20210409	19.17	19.4	18.785	19.29	931843	19.0361	up	up	correct
TRP.US	TC Energy Corporation	20210409	47.03	47.16	46.64	46.82	1007035	44.8874	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20210409	19.18	19.449	18.61	18.77	1842604	18.77	down	up	incorrect
TRTN.US	Triton International Limited	20210409	54.89	55	53.8	54.82	431008	53.0666	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20210409	11.53	11.53	11.3	11.35	190406	10.7202	down	down	correct
TRU.US	TransUnion	20210409	95.53	95.92	94.64	95.85	926200	95.6108	up	up	correct
TRV.US	The Travelers Companies Inc	20210409	151.52	152.55	150.96	151.65	1377603	149.1082	up	up	correct
TS.US	Tenaris S.A	20210409	21.91	22.04	21.69	21.74	1354500	21.2142	down	down	correct
TSE.US	Trinseo S.A	20210409	63.7	64.68	63.3277	64.39	303417	63.9274	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20210409	5.7	5.7	5.65	5.67	62339	5.3725	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20210409	22.08	22.22	22.06	22.21	280738	20.4569	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210409	122.75	123.435	121.7	122.8	8315187	121.6455	up	up	correct
TSN.US	Tyson Foods Inc	20210409	76.54	76.92	75.97	76.56	1547257	75.2729	up	up	correct
TSQ.US	Townsquare Media Inc	20210409	10.38	10.835	10.19	10.22	103857	10.22	down	up	incorrect
TT.US	Trane Technologies plc	20210409	168.04	169.62	166.52	169.55	821808	167.9696	up	up	correct
TTC.US	The Toro Company	20210409	105.17	106.28	104.94	106.25	314648	105.3824	up	up	correct
TTE.US	TotalEnergies SE	20210409	45.15	45.21	44.83	44.99	2301695	43.5065	down	down	correct
TTI.US	TETRA Technologies Inc	20210409	2.47	2.64	2.43	2.63	1766200	2.63	up	up	correct
TTM.US	Tata Motors Limited	20210409	21.06	21.24	20.96	21.24	688764	21.24	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210409	20.62	20.9738	20.47	20.5	2733	19.7186	down	down	correct
TU.US	TELUS Corporation	20210409	20.46	20.63	20.43	20.62	859362	19.7839	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20210409	10.32	10.51	9.78	10.12	379500	10.12	down	down	correct
TUP.US	Tupperware Brands Corporation	20210409	26.25	27.13	26.25	27.02	517743	27.02	up	up	correct
TUYA.US	Tuya Inc	20210409	22.07	22.64	21.622	22.27	774000	22.27	up	up	correct
TV.US	Grupo Televisa S.A.B	20210409	10.03	10.0687	9.84	9.87	1047821	9.8023	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20210409	26.73	26.8	26.3638	26.481	28025	26.0758	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20210409	25.42	25.74	25.3321	25.4527	18271	25.0512	up	up	correct
TWI.US	Titan International Inc	20210409	9.63	10.13	9.485	9.97	648951	9.97	up	up	correct
TWLO.US	Twilio Inc	20210409	365	369.27	358.75	368.24	1073700	368.24	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20210409	28.7	28.87	28.61	28.7	5384	26.5818
TWND.US	WS	20210409	9.98	10.05	9.98	10.03	161656	10.03	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20210409	9.9	10.15	9.85	9.85	5800	9.85	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20210409	7.44	7.53	7.41	7.41	3502463	6.8673	down	down	correct
TWOA.US	two	20210409	9.98	10	9.95	10	102800	10	up	down	incorrect
TWTR.US	Twitter Inc	20210409	70.35	71.45	69.91	71.19	15659500	71.19	up	down	incorrect
TX.US	Ternium S.A	20210409	39.21	39.35	38.17	38.56	580595	35.8373	down	down	correct
TXT.US	Textron Inc	20210409	58	58.45	57.29	58.38	935626	58.3312	up	down	incorrect
TY.US	Tri	20210409	33.23	33.46	33.21	33.46	47007	32.6651	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20210409	25.51	25.55	25.15	25.27	57283	24.2223	down	up	incorrect
TYL.US	Tyler Technologies Inc	20210409	437.4	443.58	432.35	442.67	126902	442.67	up	up	correct
U.US	Unity Software Inc	20210409	97.86	98.163	96.38	97.26	2034000	97.26	down	up	incorrect
UA.US	Under Armour Inc	20210409	19.08	19.24	18.815	19.18	2699085	19.18	up	up	correct
UAA.US	Under Armour Inc	20210409	22.92	23.18	22.57	23	8834400	23	up	up	correct
UAN.US	CVR Partners LP	20210409	46.96	48.15	46.46	48.05	27475	44.8593	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20210409	17.27	17.39	17.1	17.27	122405	16.8645
UBER.US	Uber Technologies Inc	20210409	57.32	57.88	56.4	57.68	10221800	57.68	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20210409	14.45	14.45	14.2092	14.3	3331	13.9524	down	down	correct
UBS.US	UBS Group AG	20210409	16.08	16.2	16.07	16.2	1298945	15.8293	up	up	correct
UDR.US	UDR Inc	20210409	44.15	44.27	43.79	44.06	1495524	43.454	down	down	correct
UE.US	Urban Edge Properties	20210409	17.43	17.47	17.24	17.33	666266	16.9172	down	down	correct
UFI.US	Unifi Inc	20210409	28.84	28.85	28.32	28.59	47900	28.59	down	down	correct
UFS.US	Domtar Corporation	20210409	37.77	37.98	37.15	37.51	396382	37.51	down	down	correct
UGI.US	UGI Corporation	20210409	42.17	42.21	41.54	41.9	828021	40.9647	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210409	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210409	3.69	3.71	3.62	3.62	1291229	3.5713	down	down	correct
UHS.US	Universal Health Services Inc	20210409	137.62	138.25	135.75	138.18	320727	137.6036	up	up	correct
UHT.US	Universal Health Realty Income Trust	20210409	70.13	70.4	69.38	69.89	20713	67.5426	down	down	correct
UI.US	Ubiquiti Inc	20210409	285.15	288	278.28	281.78	99605	280.2827	down	down	correct
UIS.US	Unisys Corporation	20210409	24.63	24.63	23.76	24.13	532239	24.13	down	down	correct
UL.US	Unilever PLC	20210409	56.63	56.77	56.5	56.75	2297879	55.26	up	down	incorrect
UMC.US	United Microelectronics Corporation	20210409	9.39	9.42	9.305	9.4	4240117	9.1131	up	up	correct
UMH.US	UMH Properties Inc	20210409	19.76	19.76	19.3	19.37	194810	18.8887	down	down	correct
UNF.US	UniFirst Corporation	20210409	221.76	224.115	218.1683	223.64	51939	222.8042	up	up	correct
UNFI.US	United Natural Foods Inc	20210409	35.36	36.065	34.74	35.3	678803	35.3	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20210409	368.35	376.61	367	376.3	2483494	372.4008	up	up	correct
UNM.US	Unum Group	20210409	27.5	27.68	27.335	27.63	1904740	26.7609	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20210409	27.14	27.14	26.84	26.99	12606	25.836	down	down	correct
UNP.US	Union Pacific Corporation	20210409	220.69	223.36	220.47	223.24	2383736	220.0488	up	down	incorrect
UNVR.US	Univar Solutions Inc	20210409	22.36	22.55	22.27	22.49	899000	22.49	up	up	correct
UP.US	Wheels Up Experience Inc	20210409	10.1	10.12	10.09	10.11	202000	10.11	up	up	correct
UPH.US	UpHealth Inc	20210409	10.05	10.06	10.045	10.06	156486	10.06	up	up	correct
UPS.US	United Parcel Service Inc	20210409	173.27	175.95	172.82	175.94	2579977	173.3245	up	up	correct
URI.US	United Rentals Inc	20210409	321	325.12	317.46	324.71	575940	324.71	up	down	incorrect
USA.US	Liberty All	20210409	7.85	7.92	7.85	7.92	784020	7.3772	up	up	correct
USAC.US	USA Compression Partners LP	20210409	15.46	15.59	15.29	15.5	224978	14.524	up	up	correct
USB.US	U.S. Bancorp	20210409	57.33	57.45	56.755	57.29	5990377	55.9801	down	up	incorrect
USDP.US	USD Partners LP	20210409	5.77	5.82	5.75	5.76	36013	5.4487	down	down	correct
USFD.US	US Foods Holding Corp	20210409	39.29	39.57	38.92	39.56	1302200	39.56	up	up	correct
USM.US	United States Cellular Corporation	20210409	36.91	36.98	35.93	36.23	149029	36.23	down	down	correct
USNA.US	USANA Health Sciences Inc	20210409	99.57	99.98	98.21	99.89	73246	99.89	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20210409	107.79	107.8941	105.85	106.77	56693	105.6799	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20210409	11.31	11.98	11.23	11.64	247300	11.64	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210409	28.99	29.25	28.9517	29.11	170245	27.7279	up	up	correct
UTI.US	Universal Technical Institute Inc	20210409	5.99	6.12	5.97	6.06	165152	6.06	up	up	correct
UTL.US	Unitil Corporation	20210409	48.63	48.68	47.77	48.24	33626	47.1213	down	down	correct
UTZ.US	WS	20210409	25.5	25.63	25.2	25.25	309497	25.25	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20210409	13.84	13.96	13.57	13.59	123191	13.176	down	down	correct
UVV.US	Universal Corporation	20210409	58.77	58.77	57.11	57.64	144182	55.9549	down	up	incorrect
UWMC.US	WS	20210409	7.82	7.86	7.71	7.71	2511094	7.71	down	down	correct
UZD.US	UZD	20210409	26.49	26.49	26.38	26.4	28642	25.2606	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20210409	25.6	25.6	25.42	25.479	45000	24.8063	down	down	correct
V.US	Visa Inc	20210409	221	222.6	219.51	222.52	5724939	221.5048	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20210409	169.76	170.76	166.78	170.32	360079	169.14	up	down	incorrect
VALE.US	Vale S.A.	20210409	18.53	18.6502	18.19	18.22	19611350	16.1736	down	down	correct
VAPO.US	Vapotherm Inc	20210409	23.28	23.54	22.9	23.26	171000	23.26	down	up	incorrect
VATE.US	Innovate Corp	20210409	3.95	4.18	3.94	4.17	265200	4.17	up	down	incorrect
VBF.US	Invesco Bond Fund	20210409	19.6	19.6	19.37	19.46	26821	18.9852	down	down	correct
VCIF.US	Vertical Capital Income Fund	20210409	10.18	10.376	10.18	10.26	21186	9.6672	up	up	correct
VCRA.US	Vocera Communications Inc	20210409	36.81	37.39	36.21	37.35	489484	37.35	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20210409	12.98	12.98	12.89	12.97	30058	12.573	down	down	correct
VEC.US	Vectrus Inc	20210409	51.79	52.375	51.515	51.6	175300	51.6	down	down	correct
VEDL.US	Vedanta Limited	20210409	12.52	12.56	12.31	12.39	800060	11.6723	down	down	correct
VEEV.US	Veeva Systems Inc	20210409	262.16	264.25	259.04	264.23	728789	264.23	up	up	correct
VEI.US	Vine Energy Inc	20210409	12.08	12.48	11.78	12.13	1017675	12.13	up	up	correct
VEL.US	Velocity Financial Inc	20210409	8.9	9	8.636	8.9	23700	8.9
VER.US	VEREIT Inc	20210409	40.65	40.79	40.3	40.37	923434	39.5656	down	down	correct
VET.US	Vermilion Energy Inc	20210409	6.92	7.135	6.9	6.95	1949575	6.95	up	up	correct
VFC.US	V.F. Corporation	20210409	83.59	84.95	83.5	84.94	2820043	83.2938	up	up	correct
VGI.US	Virtus Global Multi	20210409	12.08	12.0998	11.96	11.97	66334	11.245	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20210409	13.74	13.74	13.67	13.695	81524	13.2222	down	down	correct
VGR.US	Vector Group Ltd	20210409	14.33	14.54	14.275	14.47	517628	13.8667	up	up	correct
VHC.US	VirnetX Holding Corp	20210409	5.3	5.4	5.23	5.34	350200	5.34	up	down	incorrect
VHI.US	Valhi Inc	20210409	21.9125	22.88	21.88	22.59	9114	22.3808	up	down	incorrect
VIAO.US	VIA optronics AG	20210409	13.48	13.48	13.23	13.4	15200	13.4	down	down	correct
VICI.US	VICI Properties Inc	20210409	29.11	29.28	28.66	28.69	5753850	27.6979	down	down	correct
VIIX.US	VelocityShares VIX Short	20210409	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210409	28.86	30.17	28.08	28.47	25068570	28.47	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210409	2.72	2.805	2.68	2.77	224200	2.77	up	up	correct
VIV.US	Telefônica Brasil S.A	20210409	8.02	8.04	7.875	7.9	977328	7.3873	down	down	correct
VKQ.US	Invesco Municipal Trust	20210409	13.18	13.1986	13.12	13.14	83551	12.6872	down	down	correct
VLD.US	WT	20210409	2.09	2.32	1.95	1.98	261262	1.98	down	down	correct
VLO.US	Valero Energy Corporation	20210409	72.55	73.23	70.78	71.09	3503575	68.3354	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210409	15.45	15.76	15.26	15.72	467937	15.72	up	down	incorrect
VLT.US	Invesco High Income Trust II	20210409	14.1	14.1	14	14.025	18284	13.2138	down	down	correct
VLTA.US	WT	20210409	2.71	2.735	2.59	2.66	77822	2.66	down	down	correct
VMC.US	Vulcan Materials Company	20210409	170.74	172.82	170.04	172.53	569471	171.5294	up	down	incorrect
VMI.US	Valmont Industries Inc	20210409	233.75	236.74	230.96	236.34	102388	234.8339	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20210409	13.24	13.26	13.23	13.23	109227	12.7736	down	down	correct
VNCE.US	Vince Holding Corp	20210409	11.7	11.7	11.455	11.6	3241	11.6	down	down	correct
VNE.US	Veoneer Inc	20210409	24.81	24.89	24.02	24.75	544600	24.75	down	down	correct
VNO.US	Vornado Realty Trust	20210409	45.61	45.92	45.13	45.6	1052571	43.981	down	down	correct
VNT.US	Vontier Corporation	20210409	30.52	30.75	30.24	30.75	1449600	30.6826	up	up	correct
VNTR.US	Venator Materials PLC	20210409	4.55	4.66	4.43	4.61	487500	4.61	up	down	incorrect
VOC.US	VOC Energy Trust	20210409	3.42	3.5	3.39	3.46	38410	3.1059	up	up	correct
VOYA.US	Voya Financial Inc	20210409	66.52	66.67	66.14	66.52	721065	66.1856
VPG.US	Vishay Precision Group Inc	20210409	31.75	31.75	31.18	31.5	43300	31.5	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210409	12.99	13.09	12.99	13.05	19312	12.6177	up	up	correct
VRS.US	Verso Corporation	20210409	15.07	15.28	15	15.22	133052	14.9827	up	up	correct
VRT.US	Vertiv Holdings Co	20210409	21.37	21.52	21.23	21.43	1855300	21.4218	up	up	correct
VRTV.US	Veritiv Corporation	20210409	44.04	44.442	43.49	43.96	122850	43.96	down	down	correct
VSH.US	Vishay Intertechnology Inc	20210409	25.41	25.61	25.25	25.53	491735	25.1859	up	up	correct
VST.US	Vistra Corp	20210409	17.54	17.65	17.25	17.5	4556341	17.0883	down	down	correct
VSTO.US	Vista Outdoor Inc	20210409	32.21	32.5	31.4	31.66	744150	31.66	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210409	11.55	11.56	11.49	11.53	167658	11.0223	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210409	13.14	13.17	13.05	13.16	53551	12.7514	up	up	correct
VTOL.US	Bristow Group Inc	20210409	26.57	26.62	25.82	25.83	100070	25.83	down	down	correct
VTR.US	Ventas Inc	20210409	54.99	55.34	54.41	54.74	2471991	53.8811	down	down	correct
VVI.US	Viad Corp	20210409	41.43	41.47	40.51	41.18	84945	41.18	down	down	correct
VVNT.US	WS	20210409	13.73	14.115	13.56	13.99	295593	13.99	up	up	correct
VVR.US	Invesco Senior Income Trust	20210409	4.23	4.23	4.22	4.23	307460	3.9961
VVV.US	Valvoline Inc	20210409	26.5	26.53	26.24	26.49	977376	26.279	down	down	correct
VYGG.US	WS	20210409	10.16	10.2	10.145	10.2	257474	10.2	up	up	correct
VZ.US	Verizon Communications Inc	20210409	57.6	57.8	57.25	57.49	13871989	56.1846	down	down	correct
VZIO.US	VIZIO Holding Corp	20210409	22.04	22.57	21.6	22.45	573400	22.45	up	down	incorrect
W.US	Wayfair Inc	20210409	330	337.68	325.79	327.49	770226	327.49	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20210409	78.37	79.66	78.19	79.52	1597193	79.1972	up	up	correct
WAL.US	Western Alliance Bancorporation	20210409	93.3	93.3	91.75	93.1	427270	92.2738	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210409	25.75	25.75	25.64	25.75	3340	24.9764
WAT.US	Waters Corporation	20210409	305.45	307.25	301.47	307.14	464488	307.14	up	up	correct
WBK.US	Westpac Banking Corporation	20210409	19.1	19.29	19.1	19.25	81454	18.3282	up	up	correct
WBS.US	Webster Financial Corporation	20210409	56.51	56.56	55.8	56.43	512365	55.1599	down	down	correct
WBT.US	Welbilt Inc	20210409	15.48	15.88	15.38	15.85	1204900	15.85	up	up	correct
WCC.US	WESCO International Inc	20210409	86.21	87.91	85	87.41	247630	87.41	up	down	incorrect
WCN.US	Waste Connections Inc	20210409	114.17	114.71	113.85	114.49	1264064	113.9205	up	up	correct
WD.US	Walker & Dunlop Inc	20210409	106.71	106.87	105.25	106.61	101502	105.1776	down	down	correct
WE.US	WeWork Inc	20210409	12.6	13.65	12.18	12.99	1874542	12.99	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20210409	13.91	13.9899	13.86	13.86	40042	13.3004	down	down	correct
WEC.US	WEC Energy Group Inc	20210409	92.77	93.28	91.963	92.35	1045265	90.3602	down	down	correct
WEI.US	Weidai Ltd	20210409	1.33	1.34	1.28	1.33	857600	1.33
WELL.US	Welltower Inc	20210409	75.46	76.1	74.93	75.11	1779159	73.4349	down	down	correct
WES.US	Western Midstream Partners LP	20210409	19.29	19.62	18.57	18.74	934774	17.8919	down	up	incorrect
WEX.US	WEX Inc	20210409	216.56	220.04	215.24	219.31	126916	219.31	up	up	correct
WF.US	Woori Financial Group Inc	20210409	27.79	27.79	26.98	26.98	16276	26.6264	down	down	correct
WFC.US	Wells Fargo & Company	20210409	40.34	40.79	40.25	40.5	28363569	40.082	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20210409	82.32	82.55	80.18	80.84	219400	80.219	down	down	correct
WGO.US	Winnebago Industries Inc	20210409	78.52	78.7327	74.59	75.17	701522	74.7287	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20210409	71.82	72.44	71.38	72.18	543400	71.4989	up	up	correct
WHD.US	Cactus Inc	20210409	30.1	30.19	29.65	29.67	183274	29.5117	down	down	correct
WHG.US	Westwood Holdings Group Inc	20210409	17.24	17.905	17.09	17.46	82783	15.55	up	up	correct
WHR.US	Whirlpool Corporation	20210409	234.75	237.23	233.44	236.99	368088	232.7207	up	up	correct
WIA.US	Western Asset Inflation	20210409	12.86	12.91	12.86	12.9	13888	11.7383	up	up	correct
WIT.US	Wipro Limited	20210409	6.67	6.72	6.64	6.72	1303912	6.72	up	up	correct
WIW.US	Western Asset Inflation	20210409	12.27	12.28	12.19	12.27	82289	11.5098
WK.US	Workiva Inc	20210409	94	94.2	91.52	93.98	150850	93.98	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20210409	88.98	89.59	88.21	89.45	764421	88.6144	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20210409	24.97	25.44	24.77	25.13	201399	23.8239	up	up	correct
WLL.US	Whiting Petroleum Corporation	20210409	34.14	36.45	34.14	35.66	836200	35.66	up	up	correct
WM.US	Waste Management Inc	20210409	133.07	134.69	132.87	134.68	1599294	133.1576	up	up	correct
WMB.US	The Williams Companies Inc	20210409	23.62	23.7291	23.36	23.6	7007526	22.5315	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20210409	3.21	3.22	3.15	3.18	605410	2.9665	down	up	incorrect
WMK.US	Weis Markets Inc	20210409	54.99	55.21	54.1	54.74	99460	53.8284	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20210409	110.88	113.48	110.83	111.66	341514	111.3503	up	down	incorrect
WMT.US	Walmart Inc	20210409	139.63	140.09	138.7138	139.78	6892161	138.1664	up	up	correct
WNC.US	Wabash National Corporation	20210409	18.64	18.85	18.52	18.77	275868	18.5695	up	up	correct
WNS.US	WNS (Holdings) Limited	20210409	72	73.065	70.95	72.4	96000	72.4	up	down	incorrect
WOLF.US	Wolfspeed Inc	20210409	112.68	112.98	108.28	111.02	1291987	111.02	down	down	correct
WOR.US	Worthington Industries Inc	20210409	66.45	67.55	65.545	66.7	246231	65.714	up	down	incorrect
WOW.US	WideOpenWest Inc	20210409	13.59	13.59	13.13	13.37	153000	13.37	down	up	incorrect
WPC.US	W. P. Carey Inc	20210409	70.89	71.13	70.24	70.57	591712	67.7546	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20210409	41.09	42.06	40.99	42.02	2617989	41.6097	up	up	correct
WPP.US	WPP plc	20210409	64.82	65.13	64.66	65.12	50248	63.394	up	up	correct
WRB.US	W. R. Berkley Corporation	20210409	79.53	79.85	78.92	79.62	520843	77.6515	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20210409	22.82	22.83	22.535	22.56	739862	21.9669	down	down	correct
WRI.US	Weingarten Realty Investors	20210409	27.15	27.29	26.74	26.83	874665	26.0801	down	down	correct
WRK.US	WestRock Company	20210409	53.12	53.2677	52.35	52.8	1937639	52.0864	down	down	correct
WSM.US	Williams	20210409	183.97	186.39	182.6	183.22	858307	181.2212	down	down	correct
WSO.US	Watsco Inc	20210409	272.74	277.28	271.68	276.1	142281	270.4007	up	up	correct
WSR.US	Whitestone REIT	20210409	9.64	9.64	9.51	9.53	139874	9.2342	down	down	correct
WST.US	West Pharmaceutical Services Inc	20210409	292.2	296.55	291.315	296.52	201686	296.0961	up	up	correct
WTI.US	W&T Offshore Inc	20210409	3.51	3.58	3.43	3.45	1919600	3.45	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20210409	1165.17	1165.17	1150.38	1155.65	10700	1155.65	down	down	correct
WTRG.US	Essential Utilities Inc	20210409	45.56	45.65	45.25	45.45	1143989	44.6968	down	down	correct
WTRU.US	Aqua America Inc	20210409	57.87	58.35	57.82	57.93	10800	55.7356	up	up	correct
WTS.US	Watts Water Technologies Inc	20210409	118.07	118.71	117.19	118.68	81349	118.1162	up	down	incorrect
WTTR.US	Select Energy Services Inc	20210409	5.05	5.08	4.83	4.91	250000	4.91	down	down	correct
WU.US	The Western Union Company	20210409	24.97	25.2	24.97	25.19	3565086	24.3562	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20210409	56.21	58.5	56.21	58.36	1073753	57.9736	up	up	correct
WWW.US	Wolverine World Wide Inc	20210409	38.22	38.55	37.83	38.4	320346	38.0377	up	up	correct
WY.US	Weyerhaeuser Company	20210409	37	37.65	36.93	37.54	3448104	36.5152	up	down	incorrect
X.US	United States Steel Corporation	20210409	22.79	23.19	21.93	22.02	16318610	21.961	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210409	9.15	9.15	9.04	9.11	105588	8.4653	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20210409	19.39	19.39	18.87	19.08	504441	19.08	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20210409	2.79	2.82	2.76	2.78	53000	2.78	down	up	incorrect
XL.US	XL Fleet Corp	20210409	8.48	8.529	7.88	8.06	8425700	8.06	down	down	correct
XOM.US	Exxon Mobil Corporation	20210409	56	56.435	55.53	55.87	20020750	53.5273	down	down	correct
XPEV.US	XPeng Inc	20210409	34.92	35.27	34.29	34.49	5504600	34.49	down	down	correct
XPO.US	XPO Logistics Inc	20210409	128.4901	131.3288	127.5651	131.2688	740862	76.4079	up	up	correct
XPOA.US	WS	20210409	10.01	10.08	10	10.01	129484	10.01
XPRO.US	Frank’s International NV	20210409	21.72	22.44	21.3	21.3	72017	21.3	down	down	correct
XYF.US	X Financial	20210409	3.88	3.89	3.4	3.62	49100	3.62	down	down	correct
XYL.US	Xylem Inc	20210409	106.41	108	106.14	108	778538	107.2826	up	up	correct
Y.US	Alleghany Corporation	20210409	662.15	667.87	657.82	660.75	93500	660.75	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20210409	10.02	10.07	9.95	10.04	189200	10.04	up	up	correct
YALA.US	Yalla Group Limited	20210409	23.91	24.48	22.38	22.85	1181600	22.85	down	down	correct
YCBD.US	PA	20210409	8.7599	8.89	8.7591	8.8899	2134	8.261	up	up	correct
YELP.US	Yelp Inc	20210409	40.02	40.69	39.67	40.55	432190	40.55	up	up	correct
YETI.US	YETI Holdings Inc	20210409	76.57	79.73	76.2	79	1613200	79	up	up	correct
YEXT.US	Yext Inc	20210409	14.97	15.16	14.6	15.1	377300	15.1	up	up	correct
YPF.US	YPF Sociedad Anónima	20210409	4.14	4.21	3.97	4.02	1283400	4.02	down	down	correct
YRD.US	Yiren Digital Ltd	20210409	4.01	4.04	3.85	3.91	83500	3.91	down	down	correct
YSG.US	Yatsen Holding Limited	20210409	11.08	11.41	10.92	11.31	1574900	11.31	up	down	incorrect
YUM.US	Yum! Brands Inc	20210409	114.78	114.97	113.6	114.96	1042083	113.6067	up	up	correct
YUMC.US	Yum China Holdings Inc	20210409	59.69	60.27	59.13	59.85	1408400	59.4864	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20210409	165.83	169.58	165.46	169.48	1508430	168.644	up	up	correct
ZEN.US	Zendesk Inc	20210409	141.13	144.92	139.25	144.34	542270	144.34	up	up	correct
ZEPP.US	Zepp Health Corporation	20210409	10.87	11.055	10.7	10.91	166459	10.91	up	up	correct
ZH.US	Zhihu Inc	20210409	8.9	8.99	8.36	8.56	2704000	8.56	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20210409	30.5	31.28	28.58	31.05	1672700	28.2223	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20210409	36.51	36.67	35.42	36.55	26200	36.55	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20210409	28	28.6	27.82	28.2	3827977	28.2	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20210409	9.4	9.47	9.4	9.42	136610	8.7481	up	up	correct
ZTS.US	Zoetis Inc	20210409	160.11	160.95	158.46	159.85	1821862	159.2204	down	down	correct
ZUO.US	Zuora Inc	20210409	16.43	16.79	16.03	16.42	1988200	16.42	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20210409	47.94	48.72	47.42	48.58	324000	48.3804	up	up	correct
ZYME.US	Zymeworks Inc	20210409	30.42	31.08	29.88	31	243600	31	up	up	correct