CollectAI

close-nyse_stocks

2021/06/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20210610	140.32	143.35	140.01	143.06	1462432	142.6945	up	up	correct
AA.US	Alcoa Corporation	20210610	38.26	38.8	37.24	37.42	3736056	37.3385	down	down	correct
AAC.US	Ares Acquisition Corporation	20210610	9.79	9.82	9.77	9.79	45514	9.79
AAIC.US	PC	20210610	25.23	25.265	25.1238	25.265	2591	23.7676	up	up	correct
AAN.US	Aaron’s Company Inc	20210610	37.15	37.19	35.8	35.95	232324	35.5603	down	down	correct
AAP.US	Advance Auto Parts Inc	20210610	197.37	197.9699	194.1	195.85	925875	193.0996	down	down	correct
AAQC.US	WT	20210610	1.04	1.06	1	1.01	7798	1.01	down	down	correct
AAT.US	American Assets Trust Inc	20210610	38.55	38.59	38.28	38.36	207600	37.7606	down	down	correct
AB.US	AllianceBernstein Holding L.P	20210610	46.33	46.5	45.23	45.5	289977	43.9846	down	down	correct
ABB.US	ABB Ltd	20210610	34.61	34.74	34.55	34.63	1135200	34.63	up	up	correct
ABBV.US	AbbVie Inc	20210610	114.36	116.99	114.15	116.24	6263789	113.5814	up	up	correct
ABC.US	AmerisourceBergen Corporation	20210610	117.99	121.1199	117.58	120.94	841555	120.0557	up	up	correct
ABEV.US	Ambev S.A	20210610	3.81	3.865	3.78	3.8	17863420	3.6543	down	down	correct
ABG.US	Asbury Automotive Group Inc	20210610	181.17	181.66	175.26	175.26	161700	175.26	down	up	incorrect
ABM.US	ABM Industries Incorporated	20210610	49.16	49.16	47.58	47.62	348446	47.2247	down	up	incorrect
ABR.US	PD	20210610	25.52	25.57	25.5	25.57	142157	25.313	up	up	correct
ABT.US	Abbott Laboratories	20210610	109.05	110.25	108.99	110.15	8012722	109.3102	up	up	correct
AC.US	Associated Capital Group Inc	20210610	38.62	39.26	37.82	38.71	10925	38.5135	up	down	incorrect
ACA.US	Arcosa Inc	20210610	61.44	61.44	59.86	60.19	178442	60.0772	down	down	correct
ACC.US	American Campus Communities Inc	20210610	48.69	49.07	48.51	48.7	591732	47.8112	up	up	correct
ACCO.US	ACCO Brands Corporation	20210610	9.27	9.32	9.1	9.11	264493	8.9665	down	down	correct
ACEL.US	WS	20210610	12.81	12.81	12.55	12.66	159845	12.66	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20210610	13.65	13.76	13.6	13.7	77700	13.7	up	up	correct
ACI.US	Albertsons Companies Inc	20210610	20.88	21.29	20.81	20.84	1345978	20.6543	down	down	correct
ACIC.US	WS	20210610	10.35	10.35	10.14	10.16	1321111	10.16	down	down	correct
ACII.US	WS	20210610	9.81	9.81	9.79	9.79	24715	9.79	down	down	correct
ACM.US	AECOM	20210610	64.88	65	63.44	63.81	648486	63.81	down	down	correct
ACN.US	Accenture plc	20210610	283.53	284.71	282.78	284.22	2007198	282.581	up	up	correct
ACP.US	PA	20210610	26.162	26.21	26.09	26.19	19867	25.6909	up	up	correct
ACR.US	PD	20210610	24.95	25.3173	24.9	25.05	32754	24.6737	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20210610	16.86	16.86	16.4834	16.59	358969	15.4706	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20210610	33.24	33.45	33.18	33.24	29197	27.1621
ADCT.US	ADC Therapeutics SA	20210610	21.93	22.48	21.81	22.22	268518	22.22	up	down	incorrect
ADEX.US	WS	20210610	9.7	9.7	9.66	9.688	16783	9.688	down	up	incorrect
ADF.US	WS	20210610	9.79	9.79	9.78	9.78	43100	9.78	down	down	correct
ADM.US	Archer	20210610	68.36	68.48	67.1	67.23	2167922	66.4638	down	down	correct
ADNT.US	Adient plc	20210610	49.22	49.74	47.37	47.42	555000	47.42	down	down	correct
ADT.US	ADT Inc	20210610	11.57	11.775	11.44	11.52	2314318	11.3849	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20210610	19.51	19.6	19.47	19.56	87502	17.0228	up	up	correct
AEE.US	Ameren Corporation	20210610	85.28	86.26	85.19	85.85	1483381	84.7559	up	up	correct
AEFC.US	AEFC	20210610	26.5	26.57	26.332	26.54	46200	25.9108	up	up	correct
AEG.US	Aegon N.V	20210610	4.58	4.585	4.45	4.45	1335445	4.3674	down	up	incorrect
AEL.US	PA	20210610	27.49	27.67	27.3427	27.6	15778	27.2329	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20210610	70.97	72.54	70.51	72.48	881329	71.5394	up	up	correct
AENZ.US	Aenza S.A.A	20210610	1.51	1.53	1.45	1.47	143000	1.47	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20210610	33.59	34.01	32.775	33.3	3030030	32.6693	down	down	correct
AER.US	AerCap Holdings N.V	20210610	58.79	58.89	56.94	57.54	611400	57.54	down	down	correct
AES.US	The AES Corporation	20210610	25.26	25.48	25.075	25.38	3485416	25.0716	up	down	incorrect
AESC.US	The AES Corporation	20210610	105.28	105.48	104.42	105.48	31200	101.921	up	down	incorrect
AEVA.US	WT	20210610	3.7	3.9	3.46	3.81	24107	3.81	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20210610	14.86	14.9	14.79	14.79	52552	14.4797	down	down	correct
AFG.US	American Financial Group Inc	20210610	125.4	125.85	124.04	124.1	601447	112.584	down	up	incorrect
AFGB.US	American Financial Group Inc	20210610	28.59	28.7	28.44	28.7	10700	27.5757	up	up	correct
AFGC.US	American Financial Group Inc	20210610	27	27.07	26.93	26.93	31853	26.3002	down	down	correct
AFGD.US	American Financial Group Inc	20210610	28.23	28.33	28.11	28.14	27900	27.4561	down	up	incorrect
AFGE.US	American Financial Group Inc	20210610	27.0603	27.33	27.03	27.17	2746	26.6125	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20210610	6.17	6.199	5.87	5.94	87500	5.94	down	down	correct
AFL.US	Aflac Incorporated	20210610	57.16	57.28	56.14	56.2	1779840	55.5573	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20210610	15.38	15.4	15.31	15.32	49386	14.7616	down	down	correct
AG.US	First Majestic Silver Corp	20210610	17.52	18.37	17.465	18.35	5257880	18.3347	up	up	correct
AGAC.US	WS	20210610	9.65	9.66	9.6498	9.66	9457	9.66	up	down	incorrect
AGCB.US	Altimeter Growth Corp. 2	20210610	10.53	10.63	10.47	10.6	46200	10.6	up	up	correct
AGCO.US	AGCO Corporation	20210610	134.38	136	129.72	130.24	643195	129.8467	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20210610	12.39	12.49	12.29	12.32	35232	11.8665	down	down	correct
AGI.US	Alamos Gold Inc	20210610	8.64	8.91	8.595	8.91	1895908	8.8257	up	up	correct
AGL.US	agilon health inc	20210610	37.75	38	36.9	37	695600	37	down	down	correct
AGM.US	PG	20210610	25.85	25.89	25.76	25.89	44101	25.89	up	up	correct
AGO.US	Assured Guaranty Ltd	20210610	48.5	48.51	46.83	46.83	432221	46.4343	down	down	correct
AGR.US	Avangrid Inc	20210610	54.62	55.045	54.52	55.01	394158	54.0843	up	down	incorrect
AGRO.US	Adecoagro S.A	20210610	11.46	11.55	11.41	11.43	1090200	11.43	down	down	correct
AGS.US	PlayAGS Inc	20210610	10.51	10.737	9.99	10.18	155900	10.18	down	down	correct
AGTI.US	Agiliti Inc	20210610	20.67	21.17	20.5	21	402500	21	up	down	incorrect
AGX.US	Argan Inc	20210610	49.46	50.229	48.47	48.5	97922	47.9608	down	down	correct
AHH.US	PA	20210610	26.65	26.76	26.6001	26.76	9624	25.5188	up	up	correct
AHL.US	PE	20210610	26.28	26.52	26.28	26.4	15468	25.3659	up	up	correct
AHT.US	PI	20210610	26.91	26.95	26.6653	26.83	26823	26.3007	down	down	correct
AI.US	C3.ai Inc	20210610	62.67	62.67	57.8	58.08	8241387	58.08	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20210610	25.1723	25.35	25.1723	25.3275	692	24.4949	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20210610	15.25	15.32	15.22	15.25	20765	14.6621
AIG.US	PA	20210610	27.92	28.03	27.8762	28.03	24764	27.2783	up	up	correct
AIN.US	Albany International Corp	20210610	88.53	88.53	87.21	87.9	90462	87.4673	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20210610	27.27	27.45	27.25	27.34	66700	23.2646	up	up	correct
AIR.US	AAR Corp	20210610	40.6	40.91	39.52	39.72	348100	39.72	down	down	correct
AIRC.US	Apartment Income REIT Corp	20210610	49.95	50.38	49.84	50.04	760214	49.1908	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20210610	96.28	96.28	93.9	94	71851	93.3625	down	down	correct
AIV.US	Apartment Investment and Management Company	20210610	7.68	7.72	7.57	7.61	2636583	7.61	down	down	correct
AIW.US	Arlington Asset Investment Corp	20210610	25.35	25.35	25.35	25.35	500	25.35
AIZ.US	Assurant Inc	20210610	163.5	163.84	162	162.08	307333	161.4403	down	down	correct
AIZN.US	Assurant Inc	20210610	26.61	26.761	26.61	26.695	1700	25.7366	up	up	correct
AJAX.US	WS	20210610	15.2	15.35	15.2	15.3	364	15.3	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20210610	145.18	145.71	144.2865	144.33	606508	143.425	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20210610	48.72	49.05	48.56	48.98	1294600	48.98	up	up	correct
AJX.US	Great Ajax Corp	20210610	12.99	13.17	12.83	12.83	57612	12.4319	down	down	correct
AKO.US	B	20210610	13.76	13.94	13.7	13.75	25814	13.3865	down	down	correct
AKR.US	Acadia Realty Trust	20210610	22.8	22.87	22.56	22.62	430687	22.1484	down	up	incorrect
AL.US	PA	20210610	27	27.31	26.92	27.201	9039	26.4265	up	up	correct
ALB.US	Albemarle Corporation	20210610	174.29	174.29	167.341	167.78	786587	167.2279	down	down	correct
ALC.US	Alcon AG	20210610	69.49	70.38	69.44	70.15	618892	70.15	up	down	incorrect
ALE.US	ALLETE Inc	20210610	70.41	70.41	69.7001	70.14	137764	68.8528	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20210610	20.11	20.13	19.66	19.78	242210	19.3122	down	down	correct
ALG.US	Alamo Group Inc	20210610	151.35	151.35	149.03	149.48	25442	149.1911	down	up	incorrect
ALIN.US	PE	20210610	23.3899	23.3899	23.3442	23.35	1840	23.35	down	down	correct
ALIT.US	Alight Inc	20210610	10.61	10.65	10.52	10.61	687000	10.61
ALK.US	Alaska Air Group Inc	20210610	67.01	67.01	64.755	64.9	1491770	64.9	down	down	correct
ALL.US	The Allstate Corporation	20210610	133.5	134.26	131.32	131.41	1359676	129.7168	down	down	correct
ALLE.US	Allegion plc	20210610	138.83	139.6302	137.44	138.66	791933	137.565	down	up	incorrect
ALLY.US	PA	20210610	25.48	25.59	25.48	25.59	53020	25.59	up	up	correct
ALP.US	PQ	20210610	26.86	26.9436	26.761	26.9	45110	25.9568	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20210610	42.28	42.47	41.42	41.45	2002100	41.0337	down	down	correct
ALTG.US	PA	20210610	27.56	27.58	27.5	27.54	6124	26.943	down	down	correct
ALV.US	Autoliv Inc	20210610	104.79	105.12	103.98	104.05	257351	103.3102	down	down	correct
ALX.US	Alexander's Inc	20210610	283.91	285.71	283.19	283.82	7099	274.6589	down	down	correct
AM.US	Antero Midstream Corporation	20210610	10.45	10.47	10.105	10.36	4696704	9.9389	down	down	correct
AMBC.US	Ambac Financial Group Inc	20210610	15.89	15.94	15.49	15.49	329300	15.49	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20210610	47.93	51.5	39.71	42.81	224860600	42.81	down	down	correct
AMCR.US	Amcor plc	20210610	12.11	12.18	12	12.07	4352700	11.8377	down	down	correct
AME.US	AMETEK Inc	20210610	136.27	137	135.5	136.35	718076	135.747	up	up	correct
AMG.US	Affiliated Managers Group Inc	20210610	162.96	163.46	159.35	159.72	208367	159.7014	down	down	correct
AMH.US	PH	20210610	27.7395	27.88	27.71	27.88	26510	26.709	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20210610	25.82	26.08	25.71	25.77	58400	25.77	down	down	correct
AMN.US	AMN Healthcare Services Inc	20210610	94.49	96.18	94.07	95.79	248200	95.79	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20210610	16.47	16.47	15.88	15.983	1952	15.6055	down	down	correct
AMP.US	Ameriprise Financial Inc	20210610	263.31	264.39	256.85	257.32	496923	255.2649	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20210610	9.71	9.71	9.71	9.71	0	9.71
AMPY.US	Amplify Energy Corp	20210610	3.95	4	3.83	3.95	513034	3.95
AMR.US	Alpha Metallurgical Resources Inc	20210610	22.19	23.82	21.548	23.38	252700	23.38	up	down	incorrect
AMRC.US	Ameresco Inc	20210610	59.01	59.01	57.39	57.74	223600	57.74	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20210610	5.91	6.21	5.875	6.02	1080800	6.02	up	up	correct
AMT.US	American Tower Corporation (REIT)	20210610	266.35	270.89	265.6793	270.82	1312089	266.9524	up	up	correct
AMWL.US	American Well Corporation	20210610	13.53	14.01	13.41	13.97	2374100	13.97	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20210610	15.88	16.25	15.85	16.24	2985398	15.8585	up	up	correct
AN.US	AutoNation Inc	20210610	97.74	98.18	94.85	95.01	811500	95.01	down	down	correct
ANAC.US	WS	20210610	9.8	9.8	9.7984	9.8	600	9.8
ANET.US	Arista Networks Inc	20210610	359.71	369.41	357.5001	369.16	2504844	92.29	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20210610	41.4	41.98	39.95	40.84	1541200	40.84	down	down	correct
ANH.US	PC	20210610	107500	108500	106526	107043	79860	107043	down	up	incorrect
ANTM.US	Anthem Inc	20210610	381.84	385.265	380.88	384.43	1313224	382.1887	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20210610	10.38	10.5	10.35	10.4	402269	9.9971	up	up	correct
AON.US	Aon plc	20210610	246.57	251.17	246.08	249.44	1461963	248.5623	up	up	correct
AOS.US	A. O. Smith Corporation	20210610	68.69	69.07	67.77	67.79	810110	67.2417	down	down	correct
AP.US	Ampco	20210610	6.73	6.73	6.59	6.71	31900	6.71	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20210610	53.06	54.3	53	53.94	871770	51.799	up	up	correct
APD.US	Air Products and Chemicals Inc	20210610	300.52	301.11	298.33	298.6	563188	295.3341	down	down	correct
APG.US	APi Group Corporation	20210610	22.75	22.97	22.084	22.12	731600	22.12	down	down	correct
APGB.US	WS	20210610	9.8381	9.8381	9.8	9.825	29365	9.825	down	down	correct
APH.US	Amphenol Corporation	20210610	68.53	68.73	67.84	68.27	1829896	67.8253	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20210610	16.35	16.35	16.06	16.17	1427275	16.1393	down	down	correct
APO.US	PB	20210610	27.05	27.05	27.03	27.05	9388	26.2543
APRN.US	Blue Apron Holdings Inc	20210610	5.68	6.7	5.68	6.03	2542000	6.03	up	up	correct
APSG.US	WT	20210610	1.15	1.15	1.1	1.1	41983	1.1	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20210610	11.02	11.14	10.96	11.13	658668	10.6592	up	up	correct
APTV.US	PA	20210610	178	178	175.58	175.58	2700	172.9052	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20210610	15.86	16.015	15.78	15.94	740801	15.2248	up	down	incorrect
AQNA.US	AQNA	20210610	28.3	28.3	28.2177	28.23	8400	27.3717	down	down	correct
AQNB.US	AQNB	20210610	28.7	28.7	28.49	28.5	11200	27.3331	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20210610	33.1	33.13	32.41	32.54	844000	32.54	down	up	incorrect
AR.US	Antero Resources Corporation	20210610	13.86	13.95	13.28	13.3	5303100	13.3	down	down	correct
ARC.US	ARC Document Solutions Inc	20210610	2.18	2.28	2.17	2.21	476189	2.1725	up	up	correct
ARCH.US	Arch Resources Inc	20210610	59.21	60.09	57.56	57.77	251058	57.5882	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20210610	6.66	6.66	6.47	6.52	260860	6.4282	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20210610	16.09	16.17	15.99	16.02	126546	15.357	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20210610	190.29	193.99	190.06	193.76	709106	190.4723	up	up	correct
ARES.US	Ares Management Corporation	20210610	58.79	59.17	58.12	58.53	346567	57.363	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20210610	25.57	25.59	25.54	25.571	5707	24.7796	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20210610	53.4	53.7	52.81	53.24	102064	52.6484	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20210610	16.72	16.75	16.35	16.35	715160	15.2313	down	down	correct
ARL.US	American Realty Investors Inc	20210610	12.05	12.48	12.05	12.44	5500	12.44	up	up	correct
ARLO.US	Arlo Technologies Inc	20210610	6.93	6.97	6.73	6.79	363400	6.79	down	up	incorrect
ARMK.US	Aramark	20210610	37.33	37.71	36.63	37.51	1524582	37.2701	up	up	correct
ARNC.US	Arconic Corporation	20210610	37.64	37.99	36.43	37.03	823686	37.03	down	down	correct
AROC.US	Archrock Inc	20210610	9.61	9.64	9.43	9.47	638502	9.1475	down	down	correct
ARR.US	PC	20210610	25.88	25.89	25.785	25.89	13606	24.8921	up	up	correct
ARW.US	Arrow Electronics Inc	20210610	121.73	122.3	120.38	121.19	440500	121.19	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20210610	24.06	24.7	24.04	24.7	45660	24.6886	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20210610	82.7	84.2	82.5	84.15	89830	16.7877	up	up	correct
ASAN.US	Asana Inc	20210610	42.43	46.21	42.24	45.94	5481100	45.94	up	up	correct
ASAQ.US	WS	20210610	0.6333	0.71	0.6333	0.71	74103	0.71	up	down	incorrect
ASB.US	PF	20210610	28.7707	28.815	28.39	28.45	20469	27.7235	down	down	correct
ASC.US	Ardmore Shipping Corporation	20210610	4.33	4.33	4.22	4.22	241531	4.22	down	down	correct
ASG.US	Liberty All	20210610	8.81	8.9	8.68	8.72	142082	8.0911	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20210610	21.75	21.75	21.512	21.65	16500	20.8775	down	down	correct
ASGN.US	ASGN Incorporated	20210610	100.84	100.84	99.25	99.9	197100	99.9	down	down	correct
ASH.US	Ashland Global Holdings Inc	20210610	94.8	94.96	91.75	92.68	892527	92.0932	down	down	correct
ASIX.US	AdvanSix Inc	20210610	31.78	31.85	30.48	30.58	114849	30.5005	down	down	correct
ASPL.US	Aspirational Consumer Lifestyle Corp	20210610	10	10.1	9.99	10.07	237900	10.07	up	up	correct
ASPN.US	Aspen Aerogels Inc	20210610	22.22	22.33	21.06	21.52	124400	21.52	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20210610	182.87	188.92	180.04	186.8	58591	182.6935	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20210610	8.4	8.73	8.4	8.73	3775726	8.445	up	up	correct
ASZ.US	WS	20210610	9.85	9.86	9.75	9.75	1019734	9.75	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20210610	10.03	10.03	9.98	9.99	13900	9.99	down	up	incorrect
ATAQ.US	WS	20210610	9.9	9.9	9.86	9.9	24268	9.9
ATC.US	Atotech Limited	20210610	23.82	23.9	23.35	23.7	374687	23.7	down	down	correct
ATCO.US	PI	20210610	26.97	27	26.77	26.7722	8569	25.8082	down	up	incorrect
ATEN.US	A10 Networks Inc	20210610	10.3	10.58	10.24	10.56	535945	10.5281	up	up	correct
ATGE.US	Adtalem Global Education Inc	20210610	38.1	39.15	37.93	38.86	251800	38.86	up	up	correct
ATH.US	PD	20210610	25.5	25.58	25.46	25.51	72368	24.914	up	up	correct
ATHM.US	Autohome Inc	20210610	71.35	72.41	70.97	71.47	407700	71.47	up	up	correct
ATHN.US	WS	20210610	9.64	9.7334	9.64	9.73	976	9.73	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20210610	25	25	23.64	23.69	780100	23.69	down	down	correct
ATIP.US	WT	20210610	2.35	2.4	2.19	2.2	140279	2.2	down	up	incorrect
ATKR.US	Atkore Inc	20210610	78.08	78.5	74.41	74.66	394900	74.66	down	up	incorrect
ATMR.US	WS	20210610	9.82	9.82	9.75	9.79	34401	9.79	down	down	correct
ATO.US	Atmos Energy Corporation	20210610	101.27	101.7	100.97	101.22	523621	100.5787	down	down	correct
ATR.US	AptarGroup Inc	20210610	142.39	145.05	142.23	144.99	216128	144.136	up	up	correct
ATTO.US	Atento S.A	20210610	20.3	20.66	20.3	20.6	4700	20.6	up	up	correct
ATUS.US	Altice USA Inc	20210610	34.59	35.45	34.59	35.4	4041100	35.4	up	up	correct
AU.US	AngloGold Ashanti Limited	20210610	21.65	22.3299	21.59	22.27	2708185	22.1878	up	up	correct
AUD.US	Audacy Inc	20210610	4.49	4.56	4.35	4.38	314139	4.38	down	down	correct
AUS.US	UN	20210610	10.27	10.41	10.27	10.39	112981	10.39	up	up	correct
AUST.US	Austin Gold Corp.	20210610	17.52	17.61	17.52	17.61	1697	17.61	up	up	correct
AUY.US	Yamana Gold Inc	20210610	5.08	5.21	5.06	5.21	9360146	5.102	up	up	correct
AVA.US	Avista Corporation	20210610	44.83	45.5	44.66	45.21	316767	44.2918	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20210610	5.9	5.98	5.89	5.89	25389	5.744	down	down	correct
AVAN.US	WS	20210610	9.76	9.77	9.73	9.74	192439	9.74	down	down	correct
AVB.US	AvalonBay Communities Inc	20210610	210.72	216.64	209.62	214.66	1882854	210.1928	up	up	correct
AVD.US	American Vanguard Corporation	20210610	17.93	18.03	17.66	17.71	70420	17.6431	down	down	correct
AVK.US	Advent Convertible and Income Fund	20210610	19.36	19.4	19	19.03	311405	16.9406	down	down	correct
AVLR.US	Avalara Inc	20210610	129.6	135.58	128.06	135.5	882300	135.5	up	up	correct
AVNS.US	Avanos Medical Inc	20210610	39.55	40.11	39.23	40.04	294700	40.04	up	up	correct
AVNT.US	Avient Corporation	20210610	51.48	51.58	50.26	50.3	181951	49.6463	down	down	correct
AVTR.US	PA	20210610	32.31	33.52	32.03	33.47	4979481	32.106	up	up	correct
AVY.US	Avery Dennison Corporation	20210610	219.29	219.9	216.8	217.09	266708	215.7557	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20210610	28.3	28.34	27.83	27.98	756600	27.98	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20210610	12.29	12.42	12.28	12.39	304030	12.0026	up	up	correct
AWI.US	Armstrong World Industries Inc	20210610	108.16	108.16	106.37	107.66	412000	107.2224	down	down	correct
AWK.US	American Water Works Company Inc	20210610	157.77	160	157.21	159.73	541736	158.6202	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20210610	6.86	6.88	6.78	6.78	696178	6.4977	down	down	correct
AWR.US	American States Water Company	20210610	80.55	81.3	80.17	81.14	96988	80.4912	up	up	correct
AX.US	Axos Financial Inc	20210610	48.96	49.04	48.03	48.03	343500	48.03	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20210610	12.35	12.42	11.88	11.88	949000	11.88	down	down	correct
AXP.US	American Express Company	20210610	165.18	165.21	162.12	162.23	3024778	161.4066	down	down	correct
AXR.US	AMREP Corporation	20210610	14.7	14.7	14.45	14.45	3000	14.45	down	down	correct
AXS.US	PE	20210610	25.5	25.52	25.4639	25.52	44919	24.5022	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20210610	31.82	31.87	31.2	31.38	2069900	31.38	down	down	correct
AYI.US	Acuity Brands Inc	20210610	187.88	187.88	184.45	185.8	167135	185.5383	down	down	correct
AYX.US	Alteryx Inc	20210610	78.86	82.36	78.2	82.15	1269300	82.15	up	up	correct
AZEK.US	The AZEK Company Inc	20210610	41.58	42.065	41.19	41.78	1541700	41.78	up	up	correct
AZO.US	AutoZone Inc	20210610	1390.24	1392.54	1371.14	1374.53	209700	1374.53	down	up	incorrect
AZRE.US	Azure Power Global Limited	20210610	19.3	21.04	19.2	21.04	325500	21.04	up	up	correct
AZUL.US	Azul S.A	20210610	28.29	28.65	27.76	28.32	788100	28.32	up	up	correct
AZZ.US	AZZ Inc	20210610	54.65	54.8	53.66	53.71	112066	53.3616	down	down	correct
B.US	Barnes Group Inc	20210610	55.77	55.77	54.3395	54.45	163096	54.077	down	up	incorrect
BA.US	The Boeing Company	20210610	251.72	255.14	248.1	248.34	14519200	248.34	down	down	correct
BABA.US	Alibaba Group Holding Limited	20210610	213.5	214.8	212.21	213.07	10735900	213.07	down	down	correct
BAC.US	PP	20210610	25.44	25.49	25.41	25.49	39484	24.9843	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20210610	32.5	35	28	31.5	17403	31.5	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20210610	87.56	88.53	87.02	88.21	783133	87.0745	up	up	correct
BAK.US	Braskem S.A	20210610	23.47	23.86	23.28	23.52	265568	20.6051	up	up	correct
BALY.US	Bally's Corporation	20210610	54.11	54.57	50.89	52.48	346454	52.48	down	down	correct
BAM.US	Brookfield Asset Management Inc	20210610	49.5371	49.6016	48.9266	49.5172	1996999	49.2926	down	up	incorrect
BAMH.US	BAMH	20210610	25.3	25.45	25.24	25.45	38700	24.5995	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20210610	24.99	25	24.93	24.94	37300	24.3942	down	down	correct
BANC.US	PE	20210610	25.36	25.4724	25.36	25.4599	2365	24.601	up	up	correct
BAP.US	Credicorp Ltd	20210610	126.92	131.005	125	125.35	957281	119.5122	down	down	correct
BARK.US	Original Bark Co	20210610	12.84	13.57	11.91	12.39	7839800	12.39	down	down	correct
BAX.US	Baxter International Inc	20210610	82.34	84.1708	82.29	84.09	3455650	83.4741	up	up	correct
BB.US	BlackBerry Limited	20210610	14.75	15.24	13.8	13.89	68611400	13.89	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20210610	4.13	4.28	4.07	4.12	535100	4.12	down	up	incorrect
BBD.US	Banco Bradesco S.A	20210610	5.57	5.6	5.48	5.5	23658320	5.2917	down	down	correct
BBDC.US	Barings BDC Inc	20210610	10.5	10.55	10.3799	10.53	240697	10.1225	up	up	correct
BBDO.US	Banco Bradesco S.A	20210610	4.81	4.81	4.69	4.75	9927	4.5618	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20210610	0.495	0.495	0.495	0.495	20900	0.495
BBL.US	BHP Group	20210610	60.87	61.21	60.48	61.01	1823988	57.0758	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20210610	25.29	25.43	25.25	25.43	112789	24.5083	up	up	correct
BBU.US	Brookfield Business Partners L.P	20210610	43.75	44.295	43.4154	43.62	10389	43.499	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20210610	6.43	6.43	6.35	6.36	1512304	6.2744	down	up	incorrect
BBW.US	Build	20210610	17.48	18.105	16.88	17.2	293017	16.1972	down	down	correct
BBWI.US	Bath Body Works Inc	20210610	53.7199	54.714	52.2086	52.9522	3192949	52.8185	down	down	correct
BBY.US	Best Buy Co. Inc	20210610	115.92	116.68	111.73	112.54	3373290	110.392	down	down	correct
BC.US	PC	20210610	28.08	28.25	28	28.2	19201	28.2	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20210610	21.61	21.94	21.6	21.94	140400	21.1846	up	down	incorrect
BCC.US	Boise Cascade Company	20210610	64.96	64.96	61.73	61.75	513342	56.9268	down	down	correct
BCE.US	BCE Inc	20210610	50.67	50.9	50.619	50.75	677539	48.7177	up	down	incorrect
BCH.US	Banco de Chile	20210610	20.17	20.7	20.08	20.44	108581	20.44	up	down	incorrect
BCO.US	The Brink's Company	20210610	76	76.64	73.875	74.63	256479	74.2157	down	down	correct
BCS.US	Barclays PLC	20210610	10.34	10.38	10.24	10.24	4846652	10.1319	down	down	correct
BCSF.US	RW	20210610	16.06	16.06	15.89	15.89	173822	15.89	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20210610	10.12	10.12	10.02	10.11	440471	9.8126	down	down	correct
BDC.US	Belden Inc	20210610	54.04	54.04	53.26	53.47	153065	53.3295	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20210610	10.63	10.65	10.56	10.57	290873	9.9876	down	down	correct
BDN.US	Brandywine Realty Trust	20210610	15.02	15.1	14.92	15	1223092	14.5933	down	down	correct
BDX.US	Becton Dickinson and Company	20210610	242.92	245.53	242.88	245.41	1115415	243.7564	up	up	correct
BDXB.US	Becton Dickinson and Company	20210610	54.67	54.8	54.42	54.53	32200	53.0101	down	down	correct
BE.US	Bloom Energy Corporation	20210610	24.96	25.67	24.77	25.12	2391500	25.12	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20210610	4.08	4.1399	4.02	4.06	8274	3.1691	down	up	incorrect
BEKE.US	KE Holdings Inc	20210610	46.82	47.5	46.48	47.14	2741600	47.14	up	up	correct
BEN.US	Franklin Resources Inc	20210610	35.42	35.5	34.4	34.44	1979695	33.5449	down	down	correct
BEP.US	PA	20210610	26.51	26.51	26.41	26.42	19243	25.7709	down	up	incorrect
BEPC.US	W	20210610	42.11	42.8655	41.57	42.69	566285	42.69	up	up	correct
BEPH.US	BEPH	20210610	24.92	25	24.91	24.96	15100	24.3465	up	up	correct
BERY.US	Berry Global Group Inc	20210610	66.57	66.94	66	66.08	659700	66.08	down	down	correct
BEST.US	BEST Inc	20210610	1.42	1.45	1.35	1.36	3865900	1.36	down	down	correct
BF.US	B	20210610	74.84	75.59	74.08	75.54	922500	75.54	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20210610	148.46	148.53	146.1	147.72	340900	147.72	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20210610	15.18	15.22	15.14	15.15	102345	14.7511	down	up	incorrect
BFLY.US	WS	20210610	14.32	14.66	13.55	14.2	2816755	14.2	down	down	correct
BFS.US	Saul Centers Inc	20210610	46.8	46.8	46.04	46.22	32140	45.1271	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20210610	14.99	14.99	14.84	14.9	16618	14.5269	down	down	correct
BG.US	Bunge Limited	20210610	89.19	89.33	87.49	87.53	591200	86.4701	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20210610	16.85	16.89	16.72	16.73	44720	16.0143	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20210610	9.36	9.4396	9.35	9.36	22893	2.6331
BGR.US	BlackRock Energy and Resources Trust	20210610	10.07	10.25	9.99	10.19	277794	9.9149	up	up	correct
BGS.US	B&G Foods Inc	20210610	33.74	33.74	32.24	32.75	1393800	31.2954	down	down	correct
BGSF.US	BGSF Inc	20210610	12.13	12.27	11.83	12.13	74686	11.9249
BGT.US	BlackRock Floating Rate Income Trust	20210610	12.66	12.7	12.61	12.62	116973	12.1447	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20210610	6.62	6.66	6.56	6.66	484000	6.417	up	up	correct
BH.US	Biglari Holdings Inc	20210610	180.41	182.45	176.66	181.95	6500	181.95	up	up	correct
BHC.US	Bausch Health Companies Inc	20210610	31.29	31.77	31.16	31.56	1345300	31.56	up	up	correct
BHE.US	Benchmark Electronics Inc	20210610	30.66	30.66	30.3	30.37	154878	29.8338	down	down	correct
BHK.US	BlackRock Core Bond Trust	20210610	16.12	16.26	16.05	16.13	89725	15.4116	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20210610	28.38	28.48	27.47	27.54	277563	27.1804	down	down	correct
BHP.US	BHP Group	20210610	74.62	75.4	74.54	75.25	1540211	70.6391	up	up	correct
BHR.US	PD	20210610	25.915	25.97	25.84	25.84	3170	24.3437	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20210610	18.1266	18.19	18.1266	18.135	1508	17.8189	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20210610	97.58	103.83	97.56	103.46	822400	103.46	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20210610	13.81	13.85	13.73	13.74	56299	13.5358	down	down	correct
BIG.US	Big Lots Inc	20210610	70.18	70.5	65.79	65.79	955130	64.9164	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20210610	20.25	20.7	20.11	20.6	332400	19.8229	up	up	correct
BILL.US	Bill.com Holdings Inc	20210610	154.36	156.68	152.5	155.93	636200	155.93	up	up	correct
BIO.US	Bio	20210610	580.5	606.68	577.85	602.97	257900	602.97	up	up	correct
BIP.US	PB	20210610	25.06	25.07	25	25	45642	24.6958	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20210610	69.19	70.21	68.58	68.76	127700	67.6176	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20210610	25.3	25.3218	25.28	25.32	27407	24.5839	up	down	incorrect
BIT.US	BlackRock Multi	20210610	18.95	19	18.83	18.84	139873	17.8764	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20210610	47.49	47.855	47.25	47.38	815100	47.38	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20210610	51.04	51.25	49.835	49.87	3189479	49.2474	down	down	correct
BKD.US	Brookdale Senior Living Inc	20210610	7.32	7.51	7.22	7.3	1409900	7.3	down	up	incorrect
BKE.US	The Buckle Inc	20210610	39.35	39.72	38.45	39.29	518993	33.7578	down	down	correct
BKH.US	Black Hills Corporation	20210610	69.15	69.32	68.75	69.15	253568	67.9929
BKI.US	Black Knight Inc	20210610	73.2	74.59	72.78	74.56	846176	74.56	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20210610	18.33	18.58	18.33	18.47	37394	17.9908	up	up	correct
BKSY.US	WS	20210610	1.48	1.55	1.445	1.47	53918	1.47	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20210610	6.25	6.28	6.25	6.27	89748	5.9966	up	up	correct
BKU.US	BankUnited Inc	20210610	48.25	48.38	45.91	45.96	418420	45.4522	down	down	correct
BLD.US	TopBuild Corp	20210610	194.8	195.41	187.605	188.4	683200	188.4	down	down	correct
BLDR.US	Builders FirstSource Inc	20210610	43.59	43.82	42.31	42.68	6612800	42.68	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20210610	15.47	15.53	15.41	15.42	98581	14.9964	down	down	correct
BLK.US	BlackRock Inc	20210610	879.74	880.53	867.34	867.44	423380	859.7064	down	up	incorrect
BLL.US	Ball Corporation	20210610	80.91	81.2499	80.18	80.46	2468990	80.1225	down	down	correct
BLUA.US	WS	20210610	9.745	9.75	9.72	9.72	3075	9.72	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20210610	17.15	17.3	17.12	17.22	82332	16.4495	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20210610	15.22	15.26	15.04	15.04	79998	14.6109	down	down	correct
BMA.US	Banco Macro S.A	20210610	18.51	18.84	18.03	18.35	300200	18.35	down	down	correct
BME.US	BlackRock Health Sciences Trust	20210610	47.68	48.48	47.68	48.48	29702	47.0485	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20210610	28.9	29.05	28.74	28.97	124200	27.8473	up	up	correct
BMI.US	Badger Meter Inc	20210610	93.69	93.75	92.985	93.34	55569	92.9946	down	down	correct
BML.US	PL	20210610	25.36	25.3726	25.2609	25.37	2695	24.8676	up	up	correct
BMO.US	Bank of Montreal	20210610	105.72	106.36	104.94	104.95	605146	103.2654	down	down	correct
BMY.US	Bristol	20210610	65.55	67.7	65.42	67.39	15019350	66.3551	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20210610	9.25	9.57	9.18	9.33	348300	9.33	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20210610	24.64	25.19	24.61	24.84	2443100	24.0602	up	up	correct
BNS.US	The Bank of Nova Scotia	20210610	67.3	67.39	66.78	66.79	1014145	65.2873	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20210610	14.9	14.979	14.9	14.96	72491	14.5704	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20210610	10	10	9.87	9.87	87800	9.87	down	up	incorrect
BOAS.US	BOA Acquisition Corp	20210610	9.68	9.68	9.64	9.66	63100	9.66	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20210610	12.69	12.8	12.6	12.68	442147	12.2358	down	down	correct
BOH.US	PA	20210610	25.52	25.79	25.47	25.79	271142	25.6497	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20210610	76.34	77.69	74.56	75.45	476700	75.45	down	down	correct
BORR.US	Borr Drilling Limited	20210610	1.894	1.894	1.832	1.85	901750	1.85	down	down	correct
BOX.US	Box Inc	20210610	24.6	25.18	24.53	25.04	1833300	25.04	up	down	incorrect
BP.US	BP p.l.c	20210610	27.9	28.065	27.38	27.51	8183662	26.8487	down	down	correct
BPMP.US	BP Midstream Partners LP	20210610	14.87	14.99	14.7794	14.85	208904	14.1229	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20210610	4.65	4.75	4.625	4.65	173747	4.5425
BQ.US	Boqii Holding Limited	20210610	4.74	4.815	4.51	4.55	166200	4.55	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20210610	159.63	161.49	159.63	161.37	665038	159.6241	up	up	correct
BRBR.US	BellRing Brands Inc	20210610	28.66	28.66	28.23	28.26	176100	28.26	down	down	correct
BRC.US	Brady Corporation	20210610	61.05	61.07	59.19	59.3	183164	58.8022	down	down	correct
BRFS.US	BRF S.A	20210610	5.4	5.515	5.37	5.48	4315412	5.48	up	down	incorrect
BRK.US	B	20210610	289.88	290.81	284.68	284.91	4039200	284.91	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20210610	10.97	11.01	10.92	10.93	1128500	10.4152	down	down	correct
BRO.US	Brown & Brown Inc	20210610	51.85	52.1	51.75	51.81	552318	51.6368	down	down	correct
BRSP.US	Brightspire Capital Inc	20210610	10.68	10.68	10.42	10.44	327500	9.9304	down	down	correct
BRT.US	BRT Apartments Corp	20210610	17.79	17.904	17.67	17.75	39975	17.1176	down	down	correct
BRW.US	Voya Prime Rate Trust	20210610	4.67	4.67	4.67	4.67	0	4.67
BRX.US	Brixmor Property Group Inc	20210610	24.34	24.42	23.89	24.11	1618000	23.6639	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20210610	25.28	25.28	25.244	25.28	3892	24.6516
BSAC.US	Banco Santander	20210610	21.19	21.7	20.96	21.58	795859	21.58	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20210610	8.8062	8.8451	8.6992	8.7478	627396	8.3521	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20210610	22.41	22.525	22.21	22.3	313020	22.2835	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20210610	10.03	10.16	9.99	10.07	402273	9.6346	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20210610	6.48	6.55	6.42	6.53	1551743	6.3501	up	up	correct
BSN.US	WS	20210610	10	10.01	9.9	9.9248	428081	9.9248	down	down	correct
BST.US	BlackRock Science and Technology Trust	20210610	58.18	59.539	58.08	59.47	133310	56.1972	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20210610	38.09	39.07	38.06	38.85	92000	36.5413	up	down	incorrect
BSX.US	PA	20210610	114.14	115.81	114.14	115.45	3115	115.45	up	up	correct
BTA.US	BlackRock Long	20210610	13.51	13.51	13.35	13.46	28101	13.1029	down	down	correct
BTCM.US	BIT Mining Limited	20210610	8.5	8.7	7.52	7.88	1119300	7.88	down	down	correct
BTI.US	British American Tobacco p.l.c	20210610	40.08	40.33	40.005	40.11	2038151	37.7903	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20210610	43.47	43.575	40.26	40.65	135610	39.617	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20210610	25.92	25.92	25.81	25.9	49475	25.4684	down	down	correct
BTU.US	Peabody Energy Corporation	20210610	8.75	9.39	8.74	8.95	5779632	8.95	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20210610	15.35	15.3672	15.17	15.21	241133	14.5614	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20210610	26.65	26.77	26.48	26.48	38440	25.631	down	down	correct
BUR.US	Burford Capital Limited	20210610	11.39	11.39	11.11	11.14	50688	11.0785	down	down	correct
BURL.US	Burlington Stores Inc	20210610	304.93	308.06	300.05	303.86	247200	303.86	down	down	correct
BV.US	BrightView Holdings Inc	20210610	17.66	17.72	17.36	17.47	96800	17.47	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20210610	20.55	20.65	20.14	20.32	42800	20.32	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20210610	10.59	10.96	10.56	10.84	1447000	10.84	up	up	correct
BW.US	PA	20210610	25.38	25.55	25.38	25.54	41749	24.7683	up	up	correct
BWA.US	BorgWarner Inc	20210610	53.56	53.62	52.01	52.25	1387905	51.8458	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20210610	12.97	12.97	12.77	12.81	116508	12.2311	down	down	correct
BWSN.US	BWSN	20210610	26.21	26.25	26.15	26.21	12300	25.1965
BWXT.US	BWX Technologies Inc	20210610	64.33	64.56	63.84	63.89	184600	63.3905	down	down	correct
BX.US	The Blackstone Group Inc	20210610	94.66	95.18	93.63	93.66	4048301	92.3701	down	down	correct
BXC.US	BlueLinx Holdings Inc	20210610	44.28	44.39	41.84	41.89	292200	41.89	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20210610	33.69	33.69	33.125	33.31	987261	31.4145	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20210610	14.65	14.72	14.56	14.72	214817	14.0843	up	up	correct
BXP.US	Boston Properties Inc	20210610	122.93	123.25	121.85	122.69	1391110	119.5817	down	down	correct
BXS.US	PA	20210610	26.93	27	26.8	26.8	5968	26.4609	down	down	correct
BY.US	Byline Bancorp Inc	20210610	22.97	23.25	22.46	22.51	123921	22.3567	down	down	correct
BYD.US	Boyd Gaming Corporation	20210610	62.65	62.84	61.25	61.62	602100	61.62	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20210610	15.83	15.83	15.7	15.72	47289	15.3186	down	down	correct
BZH.US	Beazer Homes USA Inc	20210610	21.86	21.89	20.42	20.98	1379500	20.98	down	down	correct
C.US	PN	20210610	27.76	27.84	27.76	27.82	45570	27.82	up	up	correct
CAAP.US	Corporación América Airports S.A	20210610	5.55	5.564	5.35	5.37	338100	5.37	down	down	correct
CABO.US	Cable One Inc	20210610	1789.43	1789.43	1765.64	1778.28	28526	1773.2654	down	down	correct
CACI.US	CACI International Inc	20210610	261.69	265.46	260.9	264.71	157600	264.71	up	down	incorrect
CAE.US	CAE Inc	20210610	31.66	31.88	31.19	31.85	382000	31.85	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20210610	23.515	23.57	23.515	23.52	26312	22.0636	up	up	correct
CAG.US	Conagra Brands Inc	20210610	37.31	37.53	36.82	37.17	3751930	36.4721	down	down	correct
CAH.US	Cardinal Health Inc	20210610	58.85	60.16	58.54	60.01	2860229	58.9309	up	up	correct
CAI.US	PB	20210610	27.64	27.7	26.8896	27.4	3339	26.8372	down	down	correct
CAJ.US	Canon Inc	20210610	24	24.17	24	24.16	171487	23.7398	up	up	correct
CAL.US	Caleres Inc	20210610	27.42	27.42	26.22	26.52	363356	26.3497	down	down	correct
CALX.US	Calix Inc	20210610	46.13	47.3	45.71	45.91	243500	45.91	down	down	correct
CANG.US	Cango Inc	20210610	5.58	5.75	5.35	5.39	353100	5.39	down	down	correct
CANO.US	WS	20210610	14.82	15.29	14.65	14.66	874069	14.66	down	down	correct
CAPL.US	CrossAmerica Partners LP	20210610	19.47	19.92	19.41	19.72	85065	18.7785	up	up	correct
CARR.US	Carrier Global Corporation	20210610	46.41	46.63	45.78	45.86	5163925	45.5061	down	down	correct
CARS.US	Cars.com Inc	20210610	14.1	14.24	13.93	14.03	328100	14.03	down	down	correct
CAT.US	Caterpillar Inc	20210610	236.14	236.65	225.58	225.73	6281841	224.5251	down	down	correct
CATO.US	The Cato Corporation	20210610	16.66	16.75	16.01	16.09	85270	15.7522	down	down	correct
CB.US	Chubb Limited	20210610	168.64	168.85	165.3	165.46	1866759	163.2727	down	down	correct
CBAH.US	WS	20210610	9.7673	9.79	9.73	9.75	36576	9.75	down	down	correct
CBB.US	P	20210610	1.64	1.64	1.6	1.62	12000	1.62	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20210610	7.81	8.01	7.8	7.92	701100	7.92	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20210610	10.36	10.49	10.36	10.49	6828	9.8312	up	up	correct
CBL.US	PE	20210610	0.535	0.54	0.52	0.525	117241	0.525	down	down	correct
CBRE.US	CBRE Group Inc	20210610	89.6	89.69	87.99	88.02	1232400	88.02	down	down	correct
CBT.US	Cabot Corporation	20210610	63.36	63.445	62.24	62.31	162680	61.525	down	down	correct
CBU.US	Community Bank System Inc	20210610	80.62	80.765	78.91	78.95	101921	77.5799	down	down	correct
CBX.US	NYSE LISTED TEST	20210610	2.37	2.37	2.37	2.37	100	2.37
CBZ.US	CBIZ Inc	20210610	32.88	32.91	32.71	32.72	89200	32.72	down	down	correct
CC.US	The Chemours Company	20210610	38.19	38.65	37.16	37.18	1069053	36.6153	down	up	incorrect
CCAC.US	WS	20210610	9.97	9.97	9.945	9.95	104176	9.95	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20210610	196.57	200.47	196.355	200.24	2569188	196.0546	up	up	correct
CCJ.US	Cameco Corporation	20210610	21.51	21.84	21.17	21.63	3155886	21.5739	up	up	correct
CCK.US	Crown Holdings Inc	20210610	99.75	100.62	99.055	100.34	920133	99.951	up	up	correct
CCL.US	Carnival Corporation & plc	20210610	30.64	30.77	29.41	29.83	30486500	29.83	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20210610	3	3	2.8	3	22900	3
CCO.US	Clear Channel Outdoor Holdings Inc	20210610	2.8	3.05	2.69	2.7	8812600	2.7	down	down	correct
CCS.US	Century Communities Inc	20210610	72.49	72.5	65.54	66.79	2504598	66.5099	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20210610	18.22	18.48	18.22	18.37	454556	16.754	up	up	correct
CCV.US	UN	20210610	10.48	10.48	10.37	10.45	1439	10.45	down	down	correct
CCVI.US	WS	20210610	9.86	9.98	9.86	9.98	22277	9.98	up	up	correct
CCX.US	WS	20210610	4.88	4.96	4.82	4.91	224018	4.91	up	up	correct
CCZ.US	Comcast Holdings Corp	20210610	68.47	68.96	68.47	68.96	353	68.1451	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20210610	86.26	87.8	85.865	87.71	755200	87.71	up	up	correct
CDE.US	Coeur Mining Inc	20210610	10.64	11.05	10.58	11.04	4190900	11.04	up	up	correct
CDR.US	PC	20210610	25.13	25.2	25.13	25.1632	15597	24.3716	up	up	correct
CE.US	Celanese Corporation	20210610	164.36	164.75	161.06	161.14	526000	159.7448	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20210610	21.99	22.22	21.99	22.2	8000	22.2	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20210610	28.15	28.44	28.14	28.14	7727	27.1532	down	down	correct
CEIX.US	CONSOL Energy Inc	20210610	17.11	18.25	16.89	17.84	494000	17.84	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20210610	2.56	2.76	2.52	2.55	50400	2.55	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20210610	31.22	31.68	31.13	31.57	146500	30.4684	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20210610	13.86	13.905	13.79	13.9	12052	13.2285	up	up	correct
CEPU.US	Central Puerto S.A	20210610	2.81	2.81	2.68	2.74	449500	2.74	down	down	correct
CEQP.US	P	20210610	9.5	9.5	9.36	9.3974	215746	9.001	down	down	correct
CF.US	CF Industries Holdings Inc	20210610	55.8	56.12	53.71	53.74	2016168	53.1567	down	down	correct
CFG.US	PE	20210610	26.53	26.53	26.46	26.53	62984	25.6074
CFX.US	Colfax Corporation	20210610	45.46	46.01	45.23	45.94	1564700	45.94	up	up	correct
CFXA.US	Colfax Corporation	20210610	186.39	186.96	186.39	186.96	10400	184.1678	up	up	correct
CGA.US	China Green Agriculture Inc	20210610	12.45	12.45	11.9	11.9	37200	11.9	down	down	correct
CGAU.US	Centerra Gold Inc	20210610	8.17	8.37	8.01	8.37	97300	8.2531	up	up	correct
CHAA.US	WS	20210610	9.75	9.77	9.7	9.72	46644	9.72	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20210610	50.65	50.77	50.18	50.6	61897	49.6866	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20210610	84.43	85.34	84.43	84.73	2284219	84.2403	up	up	correct
CHE.US	Chemed Corporation	20210610	484.67	487.75	481.53	486.54	41542	485.8049	up	up	correct
CHGG.US	Chegg Inc	20210610	74.5	76.44	74.29	76.09	688700	76.09	up	up	correct
CHH.US	Choice Hotels International Inc	20210610	121.38	121.9625	120.41	121.34	151206	120.8989	down	down	correct
CHK.US	PD	20210610	55.71	55.83	54.76	55.58	1343060	55.58	down	up	incorrect
CHMI.US	PB	20210610	25.82	25.8612	25.82	25.8612	2385	24.3513	up	up	correct
CHN.US	The China Fund Inc	20210610	30.35	30.65	30.19	30.54	3766	22.0499	up	up	correct
CHPT.US	WS	20210610	28.17	28.5763	27.26	28.09	3032002	28.09	down	down	correct
CHRA.US	Charah Solutions Inc	20210610	6	6.14	5.958	6	103100	6
CHS.US	Chico's FAS Inc	20210610	5.62	5.78	5.32	5.36	2663100	5.36	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20210610	41.58	41.8	41.58	41.58	61945	40.0467
CHWY.US	Chewy Inc	20210610	78.19	80.348	77.62	79.35	9820900	79.35	up	up	correct
CI.US	Cigna Corporation	20210610	242.81	244.23	238.72	239.65	1679020	237.3486	down	down	correct
CIA.US	Citizens Inc	20210610	5.07	5.07	4.96	5.01	61000	5.01	down	down	correct
CIB.US	Bancolombia S.A	20210610	31.39	31.64	31.16	31.28	497106	31.0828	down	down	correct
CIEN.US	Ciena Corporation	20210610	60.46	60.46	58.83	59.01	1517600	59.01	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20210610	3.03	3.03	2.9811	3.01	81214	2.9262	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20210610	2.69	2.71	2.64	2.69	5060084	2.5788
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20210610	20.68	20.8	20.64	20.75	89652	20.1073	up	up	correct
CIM.US	PD	20210610	25.26	25.54	25.2501	25.41	54681	24.9282	up	up	correct
CINR.US	Ciner Resources LP	20210610	13.9	14.1	13.61	14.051	28176	13.7969	up	down	incorrect
CIO.US	PA	20210610	25.63	25.7569	25.63	25.69	1018	24.8806	up	up	correct
CIR.US	CIRCOR International Inc	20210610	38.36	38.36	37.02	37.09	70600	37.09	down	down	correct
CIT.US	PB	20210610	26.83	26.83	26.63	26.65	9871	25.9468	down	down	correct
CIXX.US	CI Financial Corp	20210610	18.28	18.28	18.01	18.08	16500	17.6965	down	down	correct
CL.US	Colgate	20210610	82.55	83.67	82.55	83.6	4075942	82.6516	up	up	correct
CLAA.US	WS	20210610	9.8	9.82	9.74	9.82	4229	9.82	up	up	correct
CLB.US	Core Laboratories N.V	20210610	47.69	48.81	46.6993	48.31	360801	48.2764	up	up	correct
CLF.US	Cleveland	20210610	23.53	24.77	22.65	22.96	74018100	22.96	down	down	correct
CLH.US	Clean Harbors Inc	20210610	95.3	95.83	94.17	94.17	449800	94.17	down	down	correct
CLI.US	Mack	20210610	17.74	17.91	17.66	17.9	1054700	17.9	up	up	correct
CLIM.US	WS	20210610	10.02	10.0495	9.91	9.96	19244	9.96	down	down	correct
CLPR.US	Clipper Realty Inc	20210610	7.9	7.95	7.83	7.95	134918	7.7721	up	up	correct
CLR.US	Continental Resources Inc	20210610	35.83	36.17	34.62	35.29	931793	34.9916	down	down	correct
CLS.US	Celestica Inc	20210610	8.47	8.49	8.41	8.43	106700	8.43	down	down	correct
CLVT.US	PA	20210610	99	100.5	98.88	99.81	5547841	99.81	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20210610	28.15	28.38	28.05	28.08	141300	28.08	down	down	correct
CLX.US	The Clorox Company	20210610	175.64	177.36	175.26	176.32	1283205	173.9607	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20210610	119.96	120	119.17	119.24	373094	116.8621	down	down	correct
CMA.US	Comerica Incorporated	20210610	77.14	77.41	73.61	73.75	1581353	71.7999	down	down	correct
CMC.US	Commercial Metals Company	20210610	33.16	33.27	32.61	32.87	1191681	32.6026	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20210610	2.56	2.9	2.5	2.76	1659100	2.76	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20210610	1336.17	1344.7	1322.67	1344.6899	203800	1344.6899	up	up	correct
CMI.US	Cummins Inc	20210610	258.2	259.13	251.445	252.24	1168416	249.1067	down	down	correct
CMO.US	Capstead Mortgage Corporation	20210610	6.85	6.87	6.735	6.75	450218	6.5063	down	down	correct
CMP.US	Compass Minerals International Inc	20210610	66.29	66.765	65.55	66.25	210931	65.348	down	down	correct
CMRE.US	PE	20210610	27.05	27.32	27.05	27.316	9412	26.242	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20210610	27.26	27.3808	27.26	27.3282	3620	26.6141	up	up	correct
CMSC.US	CMS Energy Corp	20210610	27.9	27.91	27.76	27.82	6401	26.71	down	up	incorrect
CMSD.US	CMS Energy Corp	20210610	27.65	27.76	27.6	27.76	30400	27.0211	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20210610	4.66	4.72	4.65	4.69	56440	4.5761	up	up	correct
CNA.US	CNA Financial Corporation	20210610	47.99	48.1002	47.44	47.48	102185	46.683	down	up	incorrect
CNC.US	Centene Corporation	20210610	71.56	71.74	70.37	71.02	2782300	71.02	down	down	correct
CND.US	WT	20210610	0.8501	0.9098	0.85	0.9098	6597	0.9098	up	up	correct
CNF.US	CNFinance Holdings Limited	20210610	3.17	3.17	3.17	3.17	200	3.17
CNHI.US	CNH Industrial N.V	20210610	17.74	17.92	17.43	17.46	3518907	17.46	down	down	correct
CNI.US	Canadian National Railway Company	20210610	110.44	111.16	110.02	110.23	1747754	109.1664	down	down	correct
CNK.US	Cinemark Holdings Inc	20210610	23.2	23.54	22.2	22.24	3107000	22.24	down	down	correct
CNMD.US	CONMED Corporation	20210610	133.72	136.92	133.44	136.25	172042	135.6309	up	up	correct
CNNE.US	Cannae Holdings Inc	20210610	34.91	35.15	34.58	34.87	388000	34.87	down	down	correct
CNO.US	PA	20210610	25.99	25.99	25.97	25.99	919	25.3773
CNP.US	CenterPoint Energy Inc	20210610	25.76	26.035	25.76	25.95	4101365	25.6316	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20210610	37.44	37.57	36.69	36.97	1937616	35.5238	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20210610	18.67	18.84	18.17	18.31	608900	18.31	down	down	correct
CNS.US	Cohen & Steers Inc	20210610	74.75	74.75	73.56	74.03	57511	72.4029	down	down	correct
CNX.US	CNX Resources Corporation	20210610	14.66	14.76	14.4	14.6	1461300	14.6	down	down	correct
CO.US	Global Cord Blood Corporation	20210610	5.64	5.9	5.45	5.77	306901	5.77	up	up	correct
CODI.US	PC	20210610	25.991	26.04	25.96	26.025	7948	25.0686	up	up	correct
COE.US	China Online Education Group	20210610	12.75	12.75	11.104	11.36	168800	11.36	down	down	correct
COF.US	PL	20210610	25.13	25.19	25.08	25.14	66317	24.7905	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20210610	17.38	17.42	17.09	17.3	7758397	17.1838	down	down	correct
COLD.US	Americold Realty Trust	20210610	39.27	39.63	39.12	39.47	1888711	38.6939	up	down	incorrect
COMP.US	Compass Inc	20210610	15.05	15.11	14.65	14.75	479815	14.75	down	down	correct
COO.US	The Cooper Companies Inc	20210610	373.45	377.23	371.5	374.12	275850	374.0926	up	down	incorrect
COP.US	ConocoPhillips	20210610	61.01	61.28	59.28	60.17	9396030	59.3569	down	down	correct
COR.US	CoreSite Realty Corporation	20210610	135.18	138.48	134.9	137.95	549903	134.4267	up	up	correct
CORR.US	PA	20210610	24.15	24.39	24.15	24.39	11041	23.4889	up	up	correct
COTY.US	Coty Inc	20210610	8.83	8.92	8.65	8.67	6428200	8.67	down	down	correct
COUR.US	Coursera Inc	20210610	43	44.32	42.6	44.15	813500	44.15	up	up	correct
CP.US	Canadian Pacific Railway Limited	20210610	80.8	80.93	79.98	80	1021785	79.4888	down	up	incorrect
CPA.US	Copa Holdings S.A	20210610	76.87	77.5	75.22	75.74	293500	75.74	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20210610	7.98	8.0034	7.7611	7.94	25365	6.8519	down	down	correct
CPB.US	Campbell Soup Company	20210610	45.76	46.435	45.4	45.72	4541943	44.9544	down	down	correct
CPE.US	Callon Petroleum Company	20210610	51.19	52.37	47.82	48.24	1939600	48.24	down	down	correct
CPF.US	Central Pacific Financial Corp	20210610	28.35	28.35	27.18	27.27	211682	26.7711	down	down	correct
CPG.US	Crescent Point Energy Corp	20210610	4.65	4.74	4.56	4.61	5839515	4.5841	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20210610	118.51	119.11	118.375	118.85	34166	117.5187	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20210610	10.58	10.62	10.305	10.37	81900	10.37	down	down	correct
CPNG.US	Coupang Inc	20210610	37.71	38.43	37.6	38.06	2972700	38.06	up	up	correct
CPRI.US	Capri Holdings Limited	20210610	54.85	55.42	52.96	53.26	1688000	53.26	down	down	correct
CPS.US	Cooper	20210610	31.07	31.56	30.9	31.27	88700	31.27	up	up	correct
CPSR.US	WS	20210610	9.81	9.83	9.81	9.82	2706	9.82	up	up	correct
CPT.US	Camden Property Trust	20210610	132.76	135.41	132.75	135.04	792914	132.8176	up	up	correct
CPTK.US	WS	20210610	9.68	9.69	9.67	9.69	6848	9.69	up	up	correct
CPUH.US	WT	20210610	1.31	1.56	1.31	1.43	148143	1.43	up	up	correct
CR.US	Crane Co	20210610	91.66	92.045	90.8	91.49	246739	90.7198	down	down	correct
CRC.US	California Resources Corp	20210610	32.84	33.2299	32.23	32.52	1123232	32.382	down	down	correct
CRD.US	B	20210610	9.28	9.28	9.15	9.2	2340	9.0754	down	up	incorrect
CRH.US	CRH plc	20210610	52.82	52.89	52.09	52.14	363487	51.9068	down	down	correct
CRHC.US	WS	20210610	9.91	9.95	9.87	9.92	460825	9.92	up	up	correct
CRI.US	Carter's Inc	20210610	103.65	104.61	101.9301	102.74	317401	101.7563	down	down	correct
CRK.US	Comstock Resources Inc	20210610	6.09	6.29	6.02	6.23	5349700	6.23	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20210610	347.51	354.89	347.14	354.78	390900	354.78	up	up	correct
CRM.US	salesforce.com inc	20210610	236	240.29	235.15	240.19	4659500	240.19	up	up	correct
CRS.US	Carpenter Technology Corporation	20210610	45.73	46	44.0901	44.24	328959	43.7066	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20210610	10.05	10.24	10.03	10.04	30037	9.4559	down	down	correct
CRY.US	CryoLife Inc	20210610	28.79	29.13	28.6	28.97	76400	28.97	up	down	incorrect
CS.US	Credit Suisse Group AG	20210610	10.83	10.855	10.68	10.68	3763040	10.68	down	down	correct
CSAN.US	W	20210610	24.92	25.51	24.46	25.51	10577800	25.51	up	up	correct
CSL.US	Carlisle Companies Incorporated	20210610	187.47	188.7	186.31	187.21	295890	186.3058	down	down	correct
CSLT.US	Castlight Health Inc	20210610	2.06	2.11	1.92	1.98	1450000	1.98	down	down	correct
CSPR.US	Casper Sleep Inc	20210610	10.16	10.16	9.63	9.78	684200	9.78	down	up	incorrect
CSR.US	PC	20210610	26.3	26.55	26.3	26.55	6378	25.7292	up	up	correct
CSTA.US	WS	20210610	9.81	9.81	9.66	9.74	19557	9.74	down	down	correct
CSTM.US	Constellium SE	20210610	20	20.1	19.61	19.76	1649100	19.76	down	down	correct
CSU.US	Capital Senior Living Corporation	20210610	40.7305	41.8192	40.7305	41.4905	13231	38.9577	up	up	correct
CSV.US	Carriage Services Inc	20210610	38.54	38.57	37.82	37.82	84632	37.6301	down	down	correct
CTA.US	PB	20210610	116.5	116.5	116.5	116.5	364	114.2377
CTAC.US	WS	20210610	4.58	4.7	4.55	4.7	27295	4.7	up	up	correct
CTBB.US	Qwest Corp. NT	20210610	25.33	25.36	25.33	25.36	43098	24.5537	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20210610	26.61	26.661	26.595	26.64	19256	25.3853	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20210610	1.91	1.93	1.84	1.86	251100	1.86	down	down	correct
CTLT.US	Catalent Inc	20210610	107.54	109.43	107.34	108.87	990300	108.87	up	up	correct
CTOS.US	Custom Truck One Source Inc	20210610	9.49	9.57	9.32	9.4	187500	9.4	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20210610	26.58	26.9525	26.54	26.73	22756	25.8027	up	up	correct
CTRA.US	Coterra Energy Inc	20210610	17.38	17.42	17.09	17.3	7758400	16.5418	down	down	correct
CTS.US	CTS Corporation	20210610	37.5	37.57	36.905	37.09	113048	36.9626	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20210610	12.5	12.5	12.19	12.21	162078	11.9558	down	down	correct
CTVA.US	Corteva Inc	20210610	45.94	46.01	44.55	44.56	2921800	44.2936	down	down	correct
CTZ.US	Qwest Corp. NT	20210610	1.06	1.06	1.04	1.04	1900	1.04	down	down	correct
CUBB.US	Customers Bancorp Inc	20210610	26.62	26.885	26.61	26.66	5400	25.6823	up	up	correct
CUBE.US	CubeSmart	20210610	45.96	46.6	45.81	46.39	512193	45.7396	up	up	correct
CUBI.US	PF	20210610	25.21	25.44	25.21	25.44	9255	24.6957	up	down	incorrect
CUK.US	Carnival Corporation & plc	20210610	26.38	26.54	25.52	25.99	1403550	25.99	down	down	correct
CULP.US	Culp Inc	20210610	17.2	17.5	16.83	16.88	22353	16.6166	down	down	correct
CURO.US	CURO Group Holdings Corp	20210610	18.28	18.32	17.49	17.51	187589	17.2863	down	down	correct
CUZ.US	Cousins Properties Incorporated	20210610	38.92	39.59	38.68	39.58	1139746	38.9329	up	up	correct
CVA.US	Covanta Holding Corporation	20210610	17.5	17.7	17.2	17.48	1524666	17.3316	down	up	incorrect
CVE.US	WS	20210610	12.17	12.24	11.83	12.17	7326353	12.17
CVEO.US	Civeo Corporation	20210610	17.5	17.79	17.4	17.59	21700	17.59	up	up	correct
CVI.US	CVR Energy Inc	20210610	23.8	24	23.32	23.44	671100	21.04	down	down	correct
CVII.US	WS	20210610	9.78	9.79	9.76	9.78	320373	9.78
CVNA.US	Carvana Co	20210610	264.81	268.39	263.745	266.67	1359000	266.67	up	up	correct
CVS.US	CVS Health Corporation	20210610	85.51	86.06	85.29	85.5	4690429	84.4944	down	down	correct
CVX.US	Chevron Corporation	20210610	109.06	110.25	107.25	108.41	13526150	105.7457	down	down	correct
CW.US	Curtiss	20210610	127.81	127.81	126.055	126.73	110502	126.1954	down	down	correct
CWEN.US	Clearway Energy Inc	20210610	27.59	27.97	27.29	27.93	446118	27.3899	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20210610	25.84	26.18	25.62	26.08	115212	25.5403	up	up	correct
CWH.US	Camping World Holdings Inc	20210610	40.04	40.34	38.74	39.83	1421527	38.5829	down	down	correct
CWK.US	Cushman & Wakefield plc	20210610	18.48	18.53	18.18	18.27	1112000	18.27	down	down	correct
CWT.US	California Water Service Group	20210610	57.25	57.91	57.21	57.87	129160	57.4559	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20210610	8.46	8.51	8.29	8.29	5150900	8.29	down	down	correct
CXE.US	MFS High Income Municipal Trust	20210610	5.41	5.41	5.32	5.33	46822	5.1935	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20210610	10.1639	10.18	10.12	10.1407	10169	9.8366	down	down	correct
CXP.US	Columbia Property Trust Inc	20210610	19.15	19.485	19.01	19.1	904227	16.7366	down	down	correct
CXW.US	CoreCivic Inc	20210610	10.91	10.95	10.23	10.79	4117600	10.79	down	down	correct
CYD.US	China Yuchai International Limited	20210610	16.01	17.18	16.01	17.07	103185	15.5546	up	up	correct
CYH.US	Community Health Systems Inc	20210610	16.06	17.04	15.9	16.65	4435700	16.65	up	up	correct
D.US	Dominion Energy Inc	20210610	76.71	77.57	76.44	77.45	2936218	76.149	up	up	correct
DAC.US	Danaos Corporation	20210610	69.06	72.52	68.87	71.22	461950	70.2393	up	down	incorrect
DAL.US	Delta Air Lines Inc	20210610	47.2	47.44	45.99	46.28	9780800	46.28	down	up	incorrect
DAN.US	Dana Incorporated	20210610	26.9	27.01	25.88	25.9	661906	25.686	down	up	incorrect
DAO.US	Youdao Inc	20210610	25	26.5	24.98	25.58	279200	25.58	up	up	correct
DAR.US	Darling Ingredients Inc	20210610	75.11	76.44	73.93	75.09	1566700	75.09	down	down	correct
DASH.US	DoorDash Inc	20210610	136.51	145.26	136.12	144.85	3323800	144.85	up	up	correct
DAVA.US	Endava plc	20210610	104.43	104.97	103.61	104.97	72300	104.97	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20210610	14.64	14.69	14.32	14.32	3336900	14.32	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20210610	14.63	14.77	13.51	13.51	523700	13.51	down	down	correct
DBI.US	Designer Brands Inc	20210610	17.25	17.45	16.71	16.73	928600	16.73	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20210610	19.94	20.01	19.8512	19.95	15333	19.128	up	up	correct
DBRG.US	PJ	20210610	25.26	25.4	25.26	25.4	31684	24.9646	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20210610	9.4	9.49	9.32	9.44	87977	9.1473	up	up	correct
DCI.US	Donaldson Company Inc	20210610	62.67	62.81	61.55	61.6	266363	61.1593	down	down	correct
DCM.US	NTT DOCOMO INC	20210610	17900	19150	17750	19150	10617500	19150	up	up	correct
DCO.US	Ducommun Incorporated	20210610	55.83	56.18	54.77	55.35	47900	55.35	down	down	correct
DCP.US	PC	20210610	25	25	24.914	24.95	13315	23.5048	down	down	correct
DCUE.US	Dominion Energy Inc	20210610	100.75	101.11	99.98	101.03	16200	97.4181	up	down	incorrect
DD.US	DuPont de Nemours Inc	20210610	84.89	85.05	82.78	82.81	2024599	82.1539	down	down	correct
DDD.US	3D Systems Corporation	20210610	29.82	30.5	28.78	29.3	2646200	29.3	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20210610	12.03	12.12	11.975	11.99	16434	11.1918	down	down	correct
DDS.US	Dillard's Inc	20210610	179.25	182.2	166.17	166.55	395861	159.5332	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20210610	25.7	25.865	25.69	25.82	4709	24.9367	up	up	correct
DE.US	Deere & Company	20210610	351.88	354.4	340.77	341.44	2231999	338.5201	down	down	correct
DEA.US	Easterly Government Properties Inc	20210610	21.7	21.835	21.57	21.77	356661	21.249	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20210610	324.41	328.98	322.14	325	294277	325	up	up	correct
DEI.US	Douglas Emmett Inc	20210610	36.22	36.72	36.13	36.62	1017505	35.7099	up	up	correct
DELL.US	Dell Technologies Inc	20210610	103.9	104.62	103.48	103.79	1743525	52.6052	down	down	correct
DEN.US	Denbury Inc	20210610	71.43	71.7	69.28	70.02	420000	70.02	down	down	correct
DEO.US	Diageo plc	20210610	194.69	195.8789	194.51	194.95	378486	192.4475	up	up	correct
DESP.US	Despegar.com Corp	20210610	13.95	14.19	13.85	14.18	336400	14.18	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20210610	10.6	10.71	10.5866	10.69	73074	10.2401	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20210610	31.54	31.834	30.78	31.35	168900	31.35	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20210610	30.03	30.11	29.9	30.03	19344	28.8742
DFS.US	Discover Financial Services	20210610	124.8	125.38	122.1	122.18	1735331	121.1909	down	down	correct
DG.US	Dollar General Corporation	20210610	204.28	207.04	204.28	206.45	1965647	205.6382	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20210610	127.91	128.7	127.59	128.18	1011597	127.0319	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20210610	3.22	3.23	3.17	3.18	854213	3.0617	down	down	correct
DHI.US	D.R. Horton Inc	20210610	89.91	89.99	86.93	87.84	6815773	87.4626	down	down	correct
DHR.US	PB	20210610	1366	1377.5	1366	1377.5	8393	1355.3482	up	up	correct
DHT.US	DHT Holdings Inc	20210610	6.37	6.5	6.36	6.48	2016738	6.4362	up	up	correct
DHX.US	DHI Group Inc	20210610	3.44	3.6	3.33	3.34	396300	3.34	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20210610	17.47	17.52	17.36	17.4	42212	16.5941	down	up	incorrect
DIN.US	Dine Brands Global Inc	20210610	94.65	95.15	91.92	92.16	166049	91.6504	down	down	correct
DIS.US	The Walt Disney Company	20210610	176.44	177.61	175.55	176.57	5253000	176.57	up	down	incorrect
DK.US	Delek US Holdings Inc	20210610	24.32	24.8	23.61	23.75	685200	23.75	down	down	correct
DKL.US	Delek Logistics Partners LP	20210610	43.25	44.7	43.19	44.1	20104	42.3038	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20210610	99.64	100.06	96.85	97.35	1756862	92.9923	down	down	correct
DLB.US	Dolby Laboratories Inc	20210610	98.31	98.83	97.8	98.55	228000	98.0426	up	down	incorrect
DLNG.US	PB	20210610	24.09	24.15	24.075	24.12	4085	23.1025	up	up	correct
DLR.US	PL	20210610	28.07	28.1	27.86	28.09	19474	27.1039	up	up	correct
DLX.US	Deluxe Corporation	20210610	48.19	48.19	47.15	47.2	138904	46.4492	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20210610	19.88	20	19.82	19.97	96400	19.1501	up	up	correct
DM.US	Desktop Metal Inc	20210610	13.86	13.86	12.58	12.86	5351539	12.86	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20210610	14.67	14.753	14.67	14.7	13978	14.3452	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20210610	15.37	15.6498	15.37	15.56	55827	14.8052	up	up	correct
DMS.US	Digital Media Solutions Inc	20210610	10.27	10.509	10.27	10.35	10600	10.35	up	up	correct
DMYQ.US	WS	20210610	9.9	10.02	9.81	9.93	112277	9.93	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20210610	9.95	10.055	9.93	10	3732778	10	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20210610	21.29	21.37	21.0962	21.34	1793064	21.34	up	up	correct
DNMR.US	WS	20210610	26.78	27.17	24.57	24.83	1985836	24.83	down	down	correct
DNOW.US	NOW Inc	20210610	10.94	11.03	10.63	10.7	431300	10.7	down	down	correct
DNP.US	DNP Select Income Fund Inc	20210610	10.52	10.56	10.48	10.55	567092	10.114	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20210610	9.75	9.81	9.75	9.81	60100	9.81	up	up	correct
DOC.US	Physicians Realty Trust	20210610	19.35	19.57	19.22	19.55	1670629	19.0545	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20210610	40.94	41.465	40.01	41.24	130800	41.24	up	up	correct
DOOR.US	Masonite International Corporation	20210610	117.28	119.13	115.6	115.77	124300	115.77	down	up	incorrect
DOV.US	Dover Corporation	20210610	152	152.03	150.045	150.29	466386	149.422	down	down	correct
DOW.US	Dow Inc	20210610	69.99	70.17	67.95	67.99	4022011	66.4446	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20210610	15.24	15.27	15.18	15.23	193216	14.1683	down	down	correct
DPZ.US	Domino's Pizza Inc	20210610	442.93	449.94	442.93	448.43	446081	445.895	up	up	correct
DQ.US	Daqo New Energy Corp	20210610	71.34	72.22	67.38	67.45	2312600	67.45	down	down	correct
DRD.US	DRDGOLD Limited	20210610	12.55	12.96	12.41	12.94	312885	12.5339	up	up	correct
DRE.US	Duke Realty Corporation	20210610	48.78	49.715	48.675	49.68	1085722	49.1905	up	up	correct
DRH.US	PA	20210610	29	29	28.3991	28.94	2491	27.8962	down	down	correct
DRI.US	Darden Restaurants Inc	20210610	138.72	139.67	135.66	136.9	938660	134.9379	down	down	correct
DRQ.US	Dril	20210610	38.35	38.64	37.17	37.8	117300	37.8	down	down	correct
DS.US	PD	20210610	24.2352	24.73	23.9385	24.445	7454	22.9611	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20210610	18.36	18.55	18.21	18.46	216441	17.2418	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20210610	8.21	8.21	8.16	8.19	55041	7.9846	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20210610	11.5	11.518	11.37	11.38	182276	10.9163	down	down	correct
DSX.US	PB	20210610	26.03	26.03	25.7614	25.82	4303	25.2778	down	down	correct
DT.US	Dynatrace Inc	20210610	53.02	54.575	52.545	54.47	1053500	54.47	up	up	correct
DTB.US	DTB	20210610	26.1	26.15	25.96	26.13	14900	25.3121	up	up	correct
DTE.US	DTE Energy Company	20210610	139.57	139.57	138.07	138.16	1152669	115.8162	down	down	correct
DTF.US	DTF Tax	20210610	14.92	15.01	14.9174	15.01	5612	14.5806	up	up	correct
DTLA.US	P	20210610	15.01	15.01	14.65	14.86	2725	14.86	down	down	correct
DTP.US	DTE Energy Co	20210610	51.31	51.38	50.75	50.93	827900	49.383	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20210610	26.2416	26.3	26.16	26.22	13440	25.5673	down	down	correct
DTY.US	DTE Energy Company	20210610	25.71	25.719	25.671	25.7	7207	24.9528	down	down	correct
DUK.US	PA	20210610	28.4	28.45	28.29	28.3	63261	27.5872	down	down	correct
DUKB.US	Duke Energy Corp	20210610	27.69	27.73	27.57	27.69	36010	26.6303
DV.US	DoubleVerify Holdings Inc	20210610	35.97	36.28	33.51	34.31	406513	34.31	down	down	correct
DVA.US	DaVita Inc	20210610	120.47	121.99	120.14	121.8	465200	121.8	up	up	correct
DVD.US	Dover Motorsports Inc	20210610	2.31	2.31	2.2549	2.27	11434	2.2302	down	down	correct
DVN.US	Devon Energy Corporation	20210610	30.56	30.63	29.05	29.39	11263722	28.3029	down	down	correct
DWIN.US	WS	20210610	9.77	9.8	9.76	9.789	63067	9.789	up	up	correct
DX.US	PC	20210610	25.7699	25.77	25.58	25.59	23410	24.7521	down	down	correct
DXC.US	DXC Technology Company	20210610	41.01	41.61	40.75	41.27	2086700	41.27	up	up	correct
DY.US	Dycom Industries Inc	20210610	82.5	83.16	79.08	79.23	329900	79.23	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20210610	20.05	20.184	20	20.15	19400	19.3169	up	up	correct
E.US	Eni S.p.A	20210610	25.58	25.71	25.41	25.54	135484	24.5214	down	down	correct
EAF.US	GrafTech International Ltd	20210610	12.79	12.87	12.11	12.19	2574123	12.1692	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20210610	25.44	25.47	25.42	25.45	13839	25.45	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20210610	12.92	13.58	12.9	13.42	381686	12.4196	up	up	correct
EAT.US	Brinker International Inc	20210610	63.43	63.91	59.96	60.89	1349800	60.89	down	down	correct
EB.US	Eventbrite Inc	20210610	21.36	21.36	20.42	20.81	634000	20.81	down	up	incorrect
EBF.US	Ennis Inc	20210610	21.66	21.72	21.475	21.53	56125	20.9969	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20210610	9.1	9.15	8.82	8.91	616200	8.91	down	down	correct
EBS.US	Emergent BioSolutions Inc	20210610	65.13	66.03	64.81	65.48	374800	65.48	up	down	incorrect
EC.US	Ecopetrol S.A	20210610	13.27	13.37	13.145	13.18	898252	13.18	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20210610	14.2	14.25	13.57	13.95	338254	12.8662	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20210610	25.38	25.41	25.36	25.3952	12259	24.4454	up	up	correct
ECCW.US	ECCW	20210610	25.76	25.87	25.734	25.87	10000	24.2233	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20210610	25.53	25.5942	25.525	25.53	4611	24.2997
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20210610	25.68	25.7	25.61	25.7	1700	25.7	up	up	correct
ECL.US	Ecolab Inc	20210610	215	215	212.98	213.56	907020	212.1618	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20210610	24.62	24.88	24.26	24.36	113300	24.36	down	down	correct
ECVT.US	Ecovyst Inc	20210610	16.03	16.07	15.67	15.69	219296	12.7138	down	down	correct
ED.US	Consolidated Edison Inc	20210610	76.88	77.25	76.59	77.04	1217465	75.5265	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20210610	6.28	6.29	6.26	6.26	141924	5.9604	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20210610	8.65	8.74	8.63	8.73	131300	8.228	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20210610	9.18	9.2	9.14	9.16	46789	8.6626	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20210610	5.49	5.75	4.92	5.01	206700	5.01	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20210610	29.12	29.87	29.01	29.66	303733	29.66	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20210610	10.03	10.29	9.62	9.73	73599100	9.73	down	down	correct
EEA.US	The European Equity Fund Inc	20210610	11.75	11.8104	11.75	11.81	757	10.3428	up	down	incorrect
EEX.US	Emerald Holding Inc	20210610	5.4	5.52	5.3	5.42	244800	5.42	up	down	incorrect
EFC.US	PA	20210610	25.6641	25.674	25.65	25.65	2349	24.8308	down	down	correct
EFL.US	Eaton Vance Floating	20210610	9.41	9.4765	9.41	9.43	35975	9.2351	up	up	correct
EFR.US	Eaton Vance Senior Floating	20210610	14.17	14.24	14.16	14.24	93032	13.6919	up	up	correct
EFT.US	Eaton Vance Floating	20210610	14.32	14.37	14.3	14.3	67969	13.7831	down	down	correct
EFX.US	Equifax Inc	20210610	229.35	229.7406	227.07	229.01	276198	228.3714	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20210610	12.64	12.73	12.64	12.66	6186	12.3376	up	up	correct
EGGF.US	UN	20210610	9.96	9.97	9.95	9.96	1858	9.96
EGHT.US	8x8 Inc	20210610	24.3	26.01	24.05	25.76	1546400	25.76	up	up	correct
EGO.US	Eldorado Gold Corporation	20210610	11.31	11.74	11.27	11.74	1041300	11.74	up	up	correct
EGP.US	EastGroup Properties Inc	20210610	167.71	171.22	167.05	170.97	224433	168.4296	up	up	correct
EGY.US	VAALCO Energy Inc	20210610	3.32	3.35	3.1	3.13	261100	3.13	down	down	correct
EHC.US	Encompass Health Corporation	20210610	83.17	84.3	82.97	83.25	594320	82.6507	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20210610	10.44	10.5	10.44	10.48	14089	10.0099	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20210610	9.83	9.84	9.83	9.83	53700	9.83
EIC.US	Eagle Point Income Company Inc	20210610	15.56	15.7	15.55	15.585	4900	15.585	up	up	correct
EIG.US	Employers Holdings Inc	20210610	42.85	42.96	42.47	42.58	111100	42.0653	down	down	correct
EIX.US	Edison International	20210610	56.98	57.64	56.82	57.49	2112251	55.5986	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20210610	299.34	299.7	297.33	298.28	843254	297.2817	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20210610	33.9	34.02	33.27	33.59	3840700	33.59	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20210610	52.25	52.25	51.37	51.77	3200	50.5172	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20210610	25.45	25.45	25.38	25.44	13074	24.8303	down	down	correct
ELF.US	e.l.f. Beauty Inc	20210610	28.34	28.44	27.86	27.87	265300	27.87	down	down	correct
ELP.US	Companhia Paranaense de Energia	20210610	6.01	6.08	5.95	6.02	396724	5.5649	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20210610	75.83	76.79	75.44	76.4	701111	75.3859	up	up	correct
ELVT.US	Elevate Credit Inc	20210610	3.79	3.81	3.62	3.63	349200	3.63	down	down	correct
ELY.US	Callaway Golf Company	20210610	36.05	36.37	34.92	35.26	1756500	35.26	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20210610	14.15	14.16	13.97	13.97	260735	13.3381	down	down	correct
EME.US	EMCOR Group Inc	20210610	128.39	128.78	124.53	124.69	201892	124.4177	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20210610	19.93	20.18	19.875	19.89	16826	18.5707	down	down	correct
EMN.US	Eastman Chemical Company	20210610	128.75	128.82	124.92	124.97	363989	122.6862	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20210610	24.48	24.9	24.48	24.72	43538	23.8649	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20210610	25.65	25.6876	25.46	25.55	139387	25.55	down	up	incorrect
EMR.US	Emerson Electric Co	20210610	98.48	98.8758	97.45	97.59	2099043	96.6044	down	down	correct
ENB.US	Enbridge Inc	20210610	40	40.05	39.53	39.75	3801157	38.4762	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20210610	27.32	27.45	27.27	27.45	26300	27.45	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20210610	9.37	9.53	9.33	9.48	788972	9.0985	up	up	correct
ENIA.US	Enel Américas S.A	20210610	6.79	6.83	6.67	6.69	1412100	6.69	down	up	incorrect
ENIC.US	Enel Chile S.A	20210610	2.98	3.01	2.96	2.99	1145100	2.99	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20210610	5.9	6.255	5.885	6.23	2623698	6.0597	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20210610	25.5	25.54	25.5	25.53	10700	25.53	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20210610	9.76	9.76	9.74	9.75	262600	9.75	down	down	correct
ENR.US	PA	20210610	95	95.52	94.72	94.72	7006	90.8533	down	down	correct
ENS.US	EnerSys	20210610	96.88	97.06	94.34	94.53	142321	94.1074	down	down	correct
ENV.US	Envestnet Inc	20210610	78.49	79.6	77.3	79.25	923900	79.25	up	up	correct
ENVA.US	Enova International Inc	20210610	36.8	36.8	35.24	35.25	287600	35.25	down	down	correct
ENZ.US	Enzo Biochem Inc	20210610	3.35	3.48	3.21	3.4	1643700	3.4	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20210610	5.97	6.01	5.94	5.97	449260	5.5886
EOG.US	EOG Resources Inc	20210610	87.37	87.52	84.84	86.17	3122277	83.4027	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20210610	18.52	18.5445	18.424	18.44	40038	17.752	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20210610	22.5	22.59	22.45	22.59	74853	21.7699	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20210610	22.75	22.75	22.53	22.59	29465	22.1614	down	down	correct
EP.US	PC	20210610	50.3791	50.47	50.35	50.47	8288	50.47	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20210610	26.16	26.31	26	26.06	185804	26.0119	down	down	correct
EPAM.US	EPAM Systems Inc	20210610	493.56	506.81	493.56	505.63	252700	505.63	up	up	correct
EPC.US	Edgewell Personal Care Company	20210610	45.9	45.97	45.51	45.55	249379	45.2184	down	down	correct
EPD.US	Enterprise Products Partners L.P	20210610	24.9	25.09	24.72	25.05	4437181	24.1019	up	up	correct
EPR.US	PG	20210610	25.73	25.84	25.73	25.84	24356	24.7753	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20210610	28.33	28.69	28.1116	28.49	769073	27.7286	up	up	correct
EPWR.US	WS	20210610	9.74	9.75	9.66	9.72	4395	9.72	down	down	correct
EQC.US	PD	20210610	31.35	31.7922	31.35	31.51	1657	30.7159	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20210610	9.869	9.87	9.81	9.87	104600	9.87	up	up	correct
EQH.US	PC	20210610	25.17	25.24	25.11	25.17	121229	24.9021
EQHA.US	WS	20210610	9.76	9.78	9.74	9.78	1476	9.78	up	up	correct
EQNR.US	Equinor ASA	20210610	22.87	23.065	22.79	22.95	1970316	22.6296	up	up	correct
EQR.US	Equity Residential	20210610	79.52	82.05	79.21	80.8	3180307	79.5938	up	up	correct
EQS.US	Equus Total Return Inc	20210610	1.9	1.95	1.86	1.95	52200	1.95	up	up	correct
EQT.US	EQT Corporation	20210610	22.69	23	22.35	22.53	3311400	22.53	down	down	correct
ERF.US	Enerplus Corporation	20210610	7.16	7.23	7.025	7.16	1647229	7.0997
ERJ.US	Embraer S.A	20210610	14.85	15.76	14.81	15.72	8116400	15.72	up	down	incorrect
ES.US	Eversource Energy	20210610	82.8	83.4	82.45	83.12	1536693	81.9969	up	up	correct
ESE.US	ESCO Technologies Inc	20210610	90.88	91.03	88.61	88.87	122095	88.7026	down	down	correct
ESGC.US	Eros STX Global Corporation	20210610	1.45	1.4697	1.32	1.39	6856987	1.39	down	down	correct
ESI.US	Element Solutions Inc	20210610	24.13	24.37	23.86	23.88	1085000	23.7385	down	down	correct
ESM.US	ESM Acquisition Corporation	20210610	9.84	9.92	9.66	9.76	29400	9.76	down	down	correct
ESNT.US	Essent Group Ltd	20210610	49.06	49.06	47.44	47.56	530678	47.1636	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20210610	12.83	12.85	12.69	12.81	1835306	12.6799	down	down	correct
ESS.US	Essex Property Trust Inc	20210610	310.37	316.63	309.66	314.04	259300	309.8535	up	up	correct
ESTC.US	Elastic N.V	20210610	131.57	135.29	131.1	135.09	614200	135.09	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20210610	10.49	10.49	10	10.12	85527	10.12	down	down	correct
ET.US	P	20210610	25.05	25.05	25	25.02	58926	25.02	down	up	incorrect
ETB.US	Eaton Vance Tax	20210610	16.79	16.79	16.68	16.71	50431	15.9644	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20210610	30.66	30.87	29.96	30.19	286400	28.7079	down	up	incorrect
ETG.US	Eaton Vance Tax	20210610	21.23	21.36	21.215	21.34	95603	20.5137	up	up	correct
ETI.US	P	20210610	5.1	5.2	5.1	5.2	930206	4.5454	up	up	correct
ETJ.US	Eaton Vance Risk	20210610	11.4	11.47	11.37	11.39	160404	10.8641	down	down	correct
ETN.US	Eaton Corporation plc	20210610	147.13	147.725	145.965	146.82	1648059	145.5155	down	down	correct
ETO.US	Eaton Vance Tax	20210610	29.55	29.595	29.4709	29.56	40163	28.4654	up	up	correct
ETR.US	Entergy Corporation	20210610	107.85	108.925	107.38	108.66	719333	106.6584	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20210610	9.57	9.58	9.215	9.49	3576778	9.1796	down	up	incorrect
ETV.US	Eaton Vance Tax	20210610	16.34	16.4	16.2	16.35	315362	15.599	up	up	correct
ETW.US	Eaton Vance Tax	20210610	11.24	11.34	11.2113	11.32	230328	10.8132	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20210610	13.62	14.11	13.54	13.9	1916510	13.9	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20210610	22.801	22.94	22.65	22.65	26522	22.1537	down	down	correct
ETY.US	Eaton Vance Tax	20210610	14.22	14.22	14.13	14.19	206352	13.5796	down	down	correct
EURN.US	Euronav NV	20210610	9.7	9.795	9.61	9.66	1594909	9.5951	down	down	correct
EVA.US	Enviva Partners LP	20210610	48.5	49.275	48.47	48.6	64380	47.28	up	up	correct
EVC.US	Entravision Communications Corporation	20210610	4.91	5.17	4.91	5.16	929850	5.0986	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20210610	6.77	6.784	6.76	6.78	46768	6.5928	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20210610	13.37	13.49	13.34	13.39	130023	12.6324	up	up	correct
EVH.US	Evolent Health Inc	20210610	19.16	19.54	19.09	19.27	280300	19.27	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20210610	14.12	14.12	13.96	14.03	129513	13.7468	down	down	correct
EVR.US	Evercore Inc	20210610	141.04	141.82	140.285	140.76	281020	139.433	down	down	correct
EVRG.US	Evergy Inc	20210610	63.36	64.22	63.05	64.01	658304	62.9593	up	down	incorrect
EVRI.US	Everi Holdings Inc	20210610	22.45	22.45	21.71	21.76	575000	21.76	down	down	correct
EVT.US	Eaton Vance Tax	20210610	28.29	28.37	28.27	28.27	74853	27.1827	down	up	incorrect
EVTC.US	EVERTEC Inc	20210610	43.55	43.82	43.47	43.73	130842	43.6304	up	up	correct
EW.US	Edwards Lifesciences Corporation	20210610	97.24	99.95	97.16	99.94	2938300	99.94	up	up	correct
EXD.US	Eaton Vance Tax	20210610	11.42	11.45	11.3	11.35	21418	10.8858	down	down	correct
EXG.US	Eaton Vance Tax	20210610	10.2	10.28	10.19	10.25	666693	9.7989	up	up	correct
EXK.US	Endeavour Silver Corp	20210610	7.12	7.5	7.09	7.49	3458289	7.49	up	down	incorrect
EXP.US	Eagle Materials Inc	20210610	152.99	153.71	148.9	149	478390	148.2551	down	down	correct
EXPR.US	Express Inc	20210610	5.57	5.77	5	5	9449700	5	down	up	incorrect
EXR.US	Extra Space Storage Inc	20210610	158.34	159.96	157.88	159.16	461302	156.1789	up	up	correct
EXTN.US	Exterran Corporation	20210610	5.09	5.1	4.89	4.92	283500	4.92	down	down	correct
F.US	PC	20210610	27.05	27.05	26.9	27.05	50302	27.05
FACA.US	WS	20210610	10.03	10.08	10	10.08	10526	10.08	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20210610	9.77	9.77	9.65	9.7	46856	9.7	down	down	correct
FAF.US	First American Financial Corporation	20210610	65.33	65.74	65.21	65.27	685706	64.3449	down	down	correct
FBC.US	Flagstar Bancorp Inc	20210610	46.59	46.69	45.04	45.08	523949	44.9135	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20210610	100.69	100.79	98.45	98.7	613642	98.2074	down	down	correct
FBK.US	FB Financial Corporation	20210610	40.6	40.78	39.42	39.52	291425	39.3136	down	down	correct
FBP.US	First BanCorp	20210610	13	13.06	12.555	12.56	1451279	12.4057	down	down	correct
FC.US	Franklin Covey Co	20210610	32.41	32.41	30.85	31.09	43800	31.09	down	down	correct
FCAX.US	WS	20210610	9.83	9.92	9.83	9.87	229198	9.87	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20210610	15.14	15.19	14.7	14.7	281338	14.4641	down	down	correct
FCN.US	FTI Consulting Inc	20210610	138.91	141.35	138.03	141.25	442600	141.25	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20210610	29.01	29.06	28.79	28.96	422879	28.2988	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20210610	25.85	25.85	25.85	25.85	0	24.7058
FCRX.US	FCRX	20210610	25.45	25.45	25.44	25.44	3000	24.7294	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20210610	12.45	12.52	12.37	12.41	97360	11.9117	down	down	correct
FCX.US	Freeport	20210610	40.82	41.7845	40.05	40.14	16410680	39.9719	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20210610	13.96	13.98	13.91	13.98	20325	13.6015	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20210610	34.81	35	34.37	34.67	112595	34.333	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20210610	321.09	325.4036	319.65	324.44	106305	323.1545	up	up	correct
FDX.US	FedEx Corporation	20210610	293.59	295.59	291.21	292.84	1811822	290.4021	down	down	correct
FE.US	FirstEnergy Corp	20210610	38.57	38.64	38.36	38.63	2365558	37.854	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20210610	1.02	1.02	0.972	0.998	43900	0.998	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20210610	8.04	8.17	8.01	8.1	239389	7.7796	up	up	correct
FENG.US	Phoenix New Media Limited	20210610	1.74	1.75	1.63	1.63	414300	1.63	down	up	incorrect
FERG.US	Ferguson plc	20210610	136.36	137.71	135.38	136.24	29800	134.7365	down	down	correct
FET.US	Forum Energy Technologies Inc	20210610	23.81	25.36	23.81	24.51	56000	24.51	up	up	correct
FF.US	FutureFuel Corp	20210610	10.38	10.522	10.13	10.14	340472	9.9887	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20210610	20.28	20.46	20.13	20.23	35919	19.3203	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20210610	22.62	22.68	22.58	22.64	86258	21.7644	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20210610	4.38	4.38	4.33	4.36	29135	4.1873	down	down	correct
FHI.US	Federated Hermes Inc	20210610	32.68	32.81	32.09	32.11	495317	31.5847	down	down	correct
FHN.US	PE	20210610	28.09	28.09	27.9	28.05	17410	27.2472	down	down	correct
FHS.US	First High	20210610	7.22	7.6	7.19	7.43	277000	7.43	up	up	correct
FICO.US	Fair Isaac Corporation	20210610	491.85	497.07	491.43	496.42	93500	496.42	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20210610	13.94	13.98	13.88	13.96	37819	13.5691	up	down	incorrect
FIGS.US	FIGS Inc.	20210610	33.63	35.96	33.47	33.94	769200	33.94	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20210610	18.45	18.45	18.07	18.2	32565	17.4331	down	down	correct
FINV.US	FinVolution Group	20210610	8.7	9.14	8.07	8.09	3625620	8.09	down	down	correct
FIS.US	Fidelity National Information Services Inc	20210610	145.42	145.5	144.16	145.38	2716022	144.4054	down	down	correct
FIX.US	Comfort Systems USA Inc	20210610	85.75	85.95	82.97	83.45	159539	83.2118	down	up	incorrect
FL.US	Foot Locker Inc	20210610	62.5	62.82	60.92	61.17	848159	60.5817	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20210610	24.11	24.25	24.0949	24.25	13595	23.3429	up	up	correct
FLME.US	WS	20210610	9.71	9.71	9.64	9.65	43730	9.65	down	down	correct
FLNG.US	FLEX LNG Ltd	20210610	14.42	14.74	14.42	14.7	34900	13.8756	up	down	incorrect
FLO.US	Flowers Foods Inc	20210610	24.54	24.71	24.44	24.64	673863	24.2262	up	up	correct
FLOW.US	SPX FLOW Inc	20210610	66.86	66.92	64.62	64.79	121397	64.6202	down	down	correct
FLR.US	Fluor Corporation	20210610	19.93	19.99	19.29	19.34	2250500	19.34	down	down	correct
FLS.US	Flowserve Corporation	20210610	43.8	43.8	43.01	43.13	333275	42.3972	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20210610	272.79	272.79	270.06	271.42	330000	271.42	down	down	correct
FMAC.US	WS	20210610	9.93	9.98	9.9088	9.92	79700	9.92	down	up	incorrect
FMC.US	FMC Corporation	20210610	118.99	119.29	118	118.61	596184	116.92	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20210610	15.32	15.32	15.2	15.22	21546	14.8547	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20210610	41.53	41.77	41.5	41.59	80200	41.59	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20210610	86.31	86.65	85.74	86.3	338426	85.688	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20210610	13.6	13.6701	13.6	13.6	5334	13.2571
FN.US	Fabrinet	20210610	94.64	94.93	93.54	93.96	115700	93.96	down	up	incorrect
FNB.US	PE	20210610	30.54	31.41	30.387	31.41	2952	30.4483	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20210610	99.5	100.57	96.88	97.34	782800	97.34	down	down	correct
FNF.US	Fidelity National Financial Inc	20210610	47.58	47.643	47.015	47.05	932227	45.8874	down	down	correct
FNV.US	Franco	20210610	153.84	155.89	153.06	154.82	583972	154.1482	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20210610	8.71	8.8	8.3	8.46	983590	8.46	down	down	correct
FOE.US	Ferro Corporation	20210610	21.58	21.58	21.45	21.47	1183900	21.47	down	down	correct
FOF.US	Cohen & Steers Closed	20210610	14.42	14.4496	14.35	14.41	96013	13.8137	down	down	correct
FOR.US	Forestar Group Inc	20210610	23.13	23.13	22.17	22.25	97600	22.25	down	down	correct
FOUR.US	Shift4 Payments Inc	20210610	92.29	95.79	91	95.79	909700	95.79	up	up	correct
FPAC.US	U	20210610	9.8	9.8319	9.77	9.8	99927	9.8
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20210610	25.27	25.27	24.75	24.82	330236	23.9582	down	down	correct
FPH.US	Five Point Holdings LLC	20210610	8.26	8.26	7.95	8.01	141200	8.01	down	down	correct
FPI.US	Farmland Partners Inc	20210610	13.18	13.3499	12.88	13.04	301079	12.9331	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20210610	6.05	6.13	6.04	6.1	115684	5.8645	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20210610	53.22	53.92	52.82	53.79	1108584	53.0241	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20210610	13.03	13.09	12.87	12.9	443956	12.3975	down	down	correct
FRO.US	Frontline Ltd	20210610	8.55	8.835	8.55	8.79	1389047	8.79	up	down	incorrect
FRT.US	PC	20210610	26.3	26.3	26.231	26.25	3962	25.3155	down	down	correct
FRX.US	WS	20210610	0.03	0.03	0.029	0.03	1114494	0.03
FRXB.US	WS	20210610	9.91	9.91	9.76	9.85	29536	9.85	down	down	correct
FSK.US	FS KKR Capital Corp	20210610	22.73	22.78	22.3	22.3	733628	21.0442	down	down	correct
FSLY.US	Fastly Inc	20210610	51.8	54.733	51.52	53.91	5824300	53.91	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20210610	6.7	6.84	6.6	6.82	3357000	6.82	up	up	correct
FSNB.US	WS	20210610	9.69	9.7	9.68	9.69	15090	9.69
FSR.US	Fisker Inc	20210610	18.12	18.5	17.43	17.6	14429557	17.6	down	down	correct
FSS.US	Federal Signal Corporation	20210610	42.98	43.12	41.91	42	139893	41.8234	down	down	correct
FST.US	UN	20210610	14.48	14.48	14.47	14.47	774	14.47	down	down	correct
FT.US	Franklin Universal Trust	20210610	8.08	8.16	8.07	8.13	32177	7.8096	up	up	correct
FTAI.US	PB	20210610	25.63	25.773	25.5699	25.773	3964	24.7911	up	up	correct
FTCH.US	Farfetch Limited	20210610	46.01	47.02	45.64	46.55	2564300	46.55	up	up	correct
FTEV.US	WS	20210610	9.72	9.72	9.7	9.71	7736	9.71	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20210610	19.9	19.94	19.832	19.84	50500	18.9067	down	down	correct
FTI.US	TechnipFMC plc	20210610	10.58	10.67	10.02	10.1	6117100	10.1	down	down	correct
FTK.US	Flotek Industries Inc	20210610	2.1	2.1	2	2.06	122926	2.06	down	down	correct
FTS.US	Fortis Inc	20210610	46.37	46.75	46.26	46.59	325289	45.7582	up	up	correct
FTV.US	Fortive Corporation	20210610	71.23	71.46	70.21	70.47	2931708	70.3406	down	up	incorrect
FUBO.US	fuboTV Inc	20210610	29	29.6199	27.15	27.83	8538917	27.83	down	down	correct
FUL.US	H.B. Fuller Company	20210610	70.05	70.5	68.82	68.89	399307	68.5288	down	down	correct
FUN.US	Cedar Fair L.P	20210610	45.57	46.24	45.22	46.09	264800	46.09	up	down	incorrect
FUSE.US	WS	20210610	0.095	0.1	0.095	0.1	43965	0.1	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20210610	640.5	647	639	647	46567	647	up	up	correct
FVRR.US	Fiverr International Ltd	20210610	203.41	205.8	200.16	203.91	317800	203.91	up	up	correct
G.US	Genpact Limited	20210610	45.63	45.72	45.29	45.29	1192600	45.1955	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20210610	7.26	7.3	7.2	7.27	703524	6.7941	up	up	correct
GAM.US	PB	20210610	26.89	26.9	26.84	26.9	1729	26.1591	up	up	correct
GAPA.US	WS	20210610	9.72	9.72	9.7	9.72	2067	9.72
GATO.US	Gatos Silver Inc	20210610	17.91	20.26	17.91	19.38	1037900	19.38	up	up	correct
GATX.US	GATX Corporation	20210610	97.46	97.59	96.67	97.06	138490	95.5515	down	down	correct
GB.US	Global Blue Group Holding AG	20210610	9.67	9.67	9.39	9.4	4280	9.4	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20210610	24.4	24.5	24.4	24.46	44386	23.5869	up	up	correct
GBL.US	GAMCO Investors Inc	20210610	24.25	24.4907	24.01	24.34	20762	24.2618	up	up	correct
GBX.US	The Greenbrier Companies Inc	20210610	48.37	48.5	47.105	47.28	227727	46.4068	down	down	correct
GCI.US	Gannett Co Inc	20210610	5.43	5.43	5.22	5.22	1981817	5.22	down	down	correct
GCO.US	Genesco Inc	20210610	62.39	62.39	58.04	59.06	138900	59.06	down	down	correct
GCP.US	GCP Applied Technologies Inc	20210610	23.32	23.395	23.07	23.15	151300	23.15	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20210610	6.48	6.5	6.459	6.48	46867	6.0609
GD.US	General Dynamics Corporation	20210610	192.99	193.53	191.21	191.48	790064	189.1339	down	down	correct
GDDY.US	GoDaddy Inc	20210610	80.61	81.67	80.5	81.67	535900	81.67	up	up	correct
GDL.US	The GDL Fund	20210610	9.04	9.04	8.99	9.03	17010	8.6753	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20210610	18.31	18.39	17.8695	18.03	45098	17.3353	down	down	correct
GDOT.US	Green Dot Corporation	20210610	44.58	44.74	44.1	44.44	559500	44.44	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20210610	26.86	26.94	26.73	26.75	166895	25.9301	down	down	correct
GE.US	General Electric Company	20210610	13.81	13.87	13.59	13.63	6229850	108.7772	down	down	correct
GEF.US	Greif Inc	20210610	62	62.2	59.47	61.92	297323	60.5819	down	down	correct
GEL.US	Genesis Energy L.P	20210610	11.9	12.37	11.65	12.36	1019750	12.0146	up	up	correct
GENI.US	Genius Sports Limited	20210610	19.86	20.3	18.75	19.4	7671619	19.4	down	up	incorrect
GEO.US	The GEO Group Inc	20210610	8.07	8.24	7.02	7.05	22259400	7.05	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20210610	12.08	12.28	12.08	12.28	48095	11.9063	up	up	correct
GES.US	Guess' Inc	20210610	27.96	28.21	26.98	27.18	584389	26.7955	down	down	correct
GF.US	The New Germany Fund Inc	20210610	20.8	20.8	20.65	20.7309	6039	15.6678	down	up	incorrect
GFF.US	Griffon Corporation	20210610	25.93	26.05	25.16	25.17	139453	25.0826	down	down	correct
GFI.US	Gold Fields Limited	20210610	10.85	11.135	10.78	11.12	6660865	10.9455	up	up	correct
GFL.US	GFL Environmental Inc	20210610	32.24	33.21	32.1	33.21	566800	33.1892	up	up	correct
GFLU.US	GFL Environmental Inc	20210610	75.02	77.17	75.02	76.59	2100	75.272	up	up	correct
GFX.US	WS	20210610	9.67	9.72	9.67	9.7	141427	9.7	up	up	correct
GGB.US	Gerdau S.A	20210610	6.35	6.38	6.255	6.34	9427906	5.7289	down	down	correct
GGG.US	Graco Inc	20210610	73.92	74.11	73.18	73.48	343199	73.1062	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20210610	21.42	21.54	21.33	21.4	47961	20.5249	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20210610	10.85	10.94	10.85	10.88	49641	10.1801	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20210610	16.49	17.29	16.44	16.46	10741	15.5876	down	down	correct
GHC.US	Graham Holdings Company	20210610	660.76	661.25	648.07	654.59	13996	651.3903	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20210610	14.67	15.08	14.585	15	165436	13.979	up	up	correct
GHL.US	Greenhill & Co. Inc	20210610	14.94	15.17	14.93	15	82616	14.9063	up	up	correct
GHLD.US	Guild Holdings Company	20210610	15.27	15.56	15.27	15.4	9700	14.4345	up	down	incorrect
GHM.US	Graham Corporation	20210610	14.17	14.26	14.0801	14.15	25075	13.9235	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20210610	15.69	15.71	15.64	15.66	152407	15.0425	down	down	correct
GIB.US	CGI Inc	20210610	89.85	90.96	89.64	90.66	84900	90.66	up	up	correct
GIC.US	Global Industrial Company	20210610	34.49	34.5	33.23	33.35	65491	32.303	down	down	correct
GIK.US	WS	20210610	17.5	17.5	17.5	17.5	0	17.5
GIL.US	Gildan Activewear Inc	20210610	36	36.15	35.49	35.51	181448	35.131	down	down	correct
GIM.US	Templeton Global Income Fund	20210610	5.63	5.66	5.62	5.63	224382	5.3745
GIS.US	General Mills Inc	20210610	62.14	62.995	61.97	62.57	2880690	61.5323	up	up	correct
GIX.US	WS	20210610	174	174	168	169	106128	169	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20210610	10.7388	10.7388	10.6708	10.7199	10601	10.0974	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20210610	24.5	24.5	24.5	24.5	13	24.1265
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20210610	23.02	23.02	22.88	22.88	1000	22.6581	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20210610	21	21	21	21	1225	20.865
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20210610	20.41	20.42	20.36	20.38	3300	20.2765	down	up	incorrect
GKOS.US	Glaukos Corporation	20210610	78.62	79.1	77.74	78.52	165300	78.52	down	down	correct
GLOB.US	Globant S.A	20210610	207.65	214.01	207.5	213.71	156800	213.71	up	up	correct
GLOG.US	PA	20210610	25.44	25.55	25.44	25.5	31007	23.9073	up	up	correct
GLOP.US	PC	20210610	23.83	23.95	23.78	23.8	23683	22.8224	down	down	correct
GLP.US	PB	20210610	26.96	27.09	26.9	27.06	8242	26.4789	up	up	correct
GLT.US	Glatfelter Corporation	20210610	14.55	14.55	14.11	14.14	167719	13.8656	down	down	correct
GLW.US	Corning Incorporated	20210610	43.03	43.48	43.01	43.04	3374606	42.5178	up	up	correct
GM.US	General Motors Company	20210610	62.83	63.05	61.17	61.34	16141900	61.34	down	down	correct
GME.US	GameStop Corp	20210610	282	288	211	220.39	22980200	220.39	down	down	correct
GMED.US	Globus Medical Inc	20210610	71.08	72.42	71	72.32	251400	72.32	up	down	incorrect
GMRE.US	PA	20210610	26.5286	26.7415	26.5286	26.5405	4169	25.6142	up	up	correct
GMS.US	GMS Inc	20210610	43.72	43.72	42.22	42.3	333800	42.3	down	down	correct
GNE.US	PA	20210610	8.9299	8.93	8.8	8.93	6481	8.6183	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20210610	17.51	18.18	17.51	17.94	1118345	17.6691	up	up	correct
GNL.US	PB	20210610	27.2	27.37	27.02	27.0507	6928	26.628	down	down	correct
GNRC.US	Generac Holdings Inc	20210610	341.93	347.92	341.71	344.62	446000	344.62	up	down	incorrect
GNT.US	PA	20210610	26.1244	26.1244	26	26.1	1366	25.7771	down	down	correct
GNW.US	Genworth Financial Inc	20210610	4.18	4.22	4.06	4.06	3283400	4.06	down	down	correct
GOAC.US	WS	20210610	9.8601	9.8869	9.84	9.85	70656	9.85	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20210610	21.68	21.77	21.46	21.74	266868	20.4404	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20210610	10.75	10.78	10.31	10.4	1800900	10.4	down	down	correct
GOLD.US	Barrick Gold Corporation	20210610	23.02	23.73	22.925	23.71	13176390	23.1624	up	up	correct
GOLF.US	Acushnet Holdings Corp	20210610	51.53	51.74	50.26	50.39	229289	50.0675	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20210610	40.83	41	39.5	39.85	531500	39.85	down	down	correct
GOTU.US	Gaotu Techedu Inc	20210610	17.01	17.33	15.73	16.14	11609200	16.14	down	down	correct
GPC.US	Genuine Parts Company	20210610	129.29	129.6	127.61	127.71	470201	126.0454	down	down	correct
GPI.US	Group 1 Automotive Inc	20210610	158.13	158.13	153.36	153.73	95672	153.1398	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20210610	27.0491	27.16	27.0211	27.16	4731	26.1986	up	up	correct
GPK.US	Graphic Packaging Holding Company	20210610	17.67	17.72	17.39	17.61	3616704	17.4046	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20210610	8.83	8.85	8.72	8.75	76371	8.3005	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20210610	15.26	15.34	15.08	15.17	360336	14.3364	down	up	incorrect
GPN.US	Global Payments Inc	20210610	192	192.89	191.07	191.67	1300273	191.015	down	down	correct
GPOR.US	Gulfport Energy Corporation	20210610	63	63.99	63	63.6	39600	63.6	up	up	correct
GPRK.US	GeoPark Limited	20210610	15.31	15.73	15.13	15.27	63602	15.1617	down	up	incorrect
GPS.US	The Gap Inc	20210610	31.72	32.24	30.95	31.31	4500362	31.0408	down	up	incorrect
GPX.US	GP Strategies Corporation	20210610	16.12	16.43	16	16.13	53600	16.13	up	up	correct
GRC.US	The Gorman	20210610	36.62	36.62	35.755	35.88	57969	35.59	down	down	correct
GRP.US	UN	20210610	67.57	68.1723	67.26	68.17	2040	66.7684	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20210610	13.5	13.585	13.5	13.54	28965	12.7571	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20210610	389.64	389.64	372.345	373.94	3900798	370.1783	down	up	incorrect
GSAH.US	GS Acquisition Holdings Corp II	20210610	10.24	10.4	10.24	10.35	553000	10.35	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20210610	20.24	20.2652	19.925	20.08	530293	18.6756	down	down	correct
GSK.US	GlaxoSmithKline plc	20210610	39.85	40.24	39.84	40.23	6527333	39.2355	up	up	correct
GSL.US	PB	20210610	25.84	25.8485	25.7503	25.802	25421	24.2048	down	down	correct
GSLD.US	GSLD	20210610	25.9	25.907	25.88	25.907	4000	25.42	up	down	incorrect
GSQD.US	WS	20210610	9.84	9.91	9.8	9.91	63356	9.91	up	up	correct
GTES.US	Gates Industrial Corporation plc	20210610	18.27	18.29	17.97	18.15	531400	18.15	down	down	correct
GTLS.US	Chart Industries Inc	20210610	148	148.5	142.91	143.02	217100	143.02	down	down	correct
GTN.US	Gray Television Inc	20210610	23.38	23.52	22.82	22.82	544593	22.5684	down	up	incorrect
GTNA.US	Gray Television Inc	20210610	21.4	21.8934	21.4	21.8934	788	21.8083	up	up	correct
GTS.US	Triple	20210610	25.06	25.25	24.66	25.06	77600	25.06
GTY.US	Getty Realty Corp	20210610	33.75	33.92	33.26	33.49	197645	32.2335	down	down	correct
GUT.US	The Gabelli Utility Trust	20210610	7.58	7.7	7.51	7.69	144520	7.3623	up	up	correct
GVA.US	Granite Construction Incorporated	20210610	40.17	40.47	38.82	38.97	233885	38.5948	down	down	correct
GWB.US	Great Western Bancorp Inc	20210610	34.72	35.05	33.77	33.77	440551	33.6716	down	down	correct
GWRE.US	Guidewire Software Inc	20210610	106.49	110	106.37	109.46	627600	109.46	up	down	incorrect
GWW.US	W.W. Grainger Inc	20210610	461.22	462.72	458.45	459.55	133418	456.3094	down	down	correct
GYC.US	Cabco Series 2004	20210610	23.68	23.74	23.58	23.68	270915	23.68
H.US	Hyatt Hotels Corporation	20210610	81.03	81.63	80.17	80.89	683100	80.89	down	down	correct
HAE.US	Haemonetics Corporation	20210610	58.28	59.08	57.88	58.41	724700	58.41	up	up	correct
HAL.US	Halliburton Company	20210610	24.53	24.7	23.66	23.91	5863612	23.8108	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20210610	52.71	53.19	52	52.12	845230	51.1212	down	down	correct
HAYW.US	Hayward Holdings Inc	20210610	24.04	24.25	23.575	23.67	598500	23.67	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20210610	23.56	23.56	22.76	23.17	23041	22.8885	down	down	correct
HBI.US	Hanesbrands Inc	20210610	19.38	19.52	19.03	19.06	2459456	18.7582	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20210610	7.05	7.1	6.89	7.03	1079662	7.0209	down	down	correct
HCA.US	HCA Healthcare Inc	20210610	209.5	212.41	208.81	210.1	1096441	208.8074	up	up	correct
HCC.US	Warrior Met Coal Inc	20210610	18.57	18.92	18.15	18.16	382738	18.0742	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20210610	845	845	845	845	0	844.8235
HCHC.US	HC2 Holdings Inc	20210610	4.22	4.22	4.06	4.1	305700	4.1	down	up	incorrect
HCI.US	HCI Group Inc	20210610	87.01	87.45	85.17	87.19	86458	86.6056	up	up	correct
HCXY.US	Hercules Capital Inc	20210610	27	27	26.8	26.9	960	26.124	down	down	correct
HD.US	The Home Depot Inc	20210610	307.65	309.65	306.14	308.31	3286333	305.487	up	up	correct
HDB.US	HDFC Bank Limited	20210610	77.24	77.45	76.5	77.24	848385	76.6761
HE.US	Hawaiian Electric Industries Inc	20210610	44.57	44.6444	44.33	44.48	364519	43.7658	down	down	correct
HEI.US	HEICO Corporation	20210610	146.66	146.66	144.35	145.04	291210	144.9464	down	down	correct
HEP.US	Holly Energy Partners L.P	20210610	22.2	22.82	22.2	22.74	147671	21.9565	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20210610	12.92	13.13	12.91	13	65513	12.7228	up	up	correct
HES.US	Hess Corporation	20210610	90.33	90.969	87.87	89.03	1102679	88.1839	down	down	correct
HESM.US	Hess Midstream LP	20210610	26.18	26.27	25.66	25.89	138827	24.885	down	down	correct
HFC.US	HollyFrontier Corporation	20210610	35.98	36.15	34.54	34.8	2239700	34.8	down	down	correct
HFRO.US	PA	20210610	26.19	26.3	26.175	26.28	12738	25.2794	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20210610	29.39	29.8	29.39	29.8	1500	29.8	up	up	correct
HGLB.US	Highland Global Allocation Fund	20210610	9.28	9.38	9.2	9.31	213578	8.8328	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20210610	46.79	46.79	45.87	46.37	387200	46.37	down	down	correct
HHC.US	The Howard Hughes Corporation	20210610	107.38	107.58	105.14	105.49	165800	105.49	down	down	correct
HHLA.US	WS	20210610	9.74	9.82	9.74	9.76	34162	9.76	up	up	correct
HI.US	Hillenbrand Inc	20210610	45.8	45.96	44.97	45.07	347789	44.4237	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20210610	66.75	66.91	64.86	64.88	1712718	64.179	down	up	incorrect
HIGA.US	WS	20210610	9.83	9.85	9.77	9.8	8411	9.8	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20210610	223.41	224.13	220.5	220.75	144720	218.1607	down	up	incorrect
HIL.US	Hill International Inc	20210610	2.55	2.63	2.55	2.59	503600	2.59	up	up	correct
HIMS.US	WS	20210610	13.26	13.26	12.52	12.85	2322601	12.85	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20210610	5.24	5.26	5.23	5.26	178901	5.0516	up	up	correct
HIW.US	Highwoods Properties Inc	20210610	48.25	48.73	48.16	48.53	443645	47.4904	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20210610	7.25	7.27	7.21	7.22	165355	6.8858	down	up	incorrect
HKIB.US	AMTD International Inc	20210610	6.85	6.85	6.71	6.85	2000	6.85
HL.US	PB	20210610	58.67	58.67	58.67	58.67	0	56.8926
HLF.US	Herbalife Nutrition Ltd	20210610	55.18	55.2	54.54	54.56	798700	54.56	down	down	correct
HLI.US	Houlihan Lokey Inc	20210610	77.59	79.11	76.9	78.92	568746	78.2326	up	up	correct
HLIO.US	Helios Technologies Inc.	20210610	73.62	73.8	71.58	71.97	97093	71.8085	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20210610	126.79	127.27	125.26	126.59	1741770	126.59	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20210610	6.17	6.22	5.94	6.02	1466180	6.02	down	down	correct
HMC.US	Honda Motor Co. Ltd	20210610	32.86	32.96	32.6801	32.74	690074	32.74	down	up	incorrect
HMLP.US	PA	20210610	26.1261	26.26	25.88	25.9	10308	24.6517	down	down	correct
HMN.US	Horace Mann Educators Corporation	20210610	38.73	38.73	38.05	38.27	156118	37.36	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20210610	4.66	4.82	4.62	4.82	5821136	4.7964	up	up	correct
HNGR.US	Hanger Inc	20210610	26.34	26.34	25.89	25.98	50400	25.98	down	down	correct
HNI.US	HNI Corporation	20210610	46.26	46.43	45.58	45.69	91554	44.9811	down	down	correct
HNP.US	Huaneng Power International Inc	20210610	15	15.15	14.88	15.15	42899	14.0748	up	up	correct
HOG.US	Harley	20210610	47.61	47.833	46.5369	46.55	1339589	46.1772	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20210610	27.39	27.39	26.48	26.5	351304	26.3291	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20210610	97.99	99.39	92.59	93.5	264800	93.5	down	down	correct
HP.US	Helmerich & Payne Inc	20210610	33.44	33.5	32.29	32.66	715302	32.036	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20210610	15.74	15.81	15.5629	15.63	6340459	15.2652	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20210610	21.56	21.5635	21.4	21.4493	41739	20.7347	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20210610	21.58	21.68	21.49	21.52	44779	20.6689	down	down	correct
HPQ.US	HP Inc	20210610	30.34	30.45	29.93	29.97	7947981	29.5658	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20210610	19.47	19.51	19.37	19.38	63296	18.7278	down	down	correct
HPX.US	HPX Corp	20210610	9.77	9.81	9.77	9.79	9300	9.79	up	up	correct
HQH.US	Tekla Healthcare Investors	20210610	25.24	25.7	25.03	25.65	122024	24.6589	up	up	correct
HQL.US	Tekla Life Sciences Investors	20210610	20.72	21.01	20.72	21.01	71615	20.188	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20210610	32.15	32.44	31.96	32.42	1086490	31.7984	up	up	correct
HRB.US	H&R Block Inc	20210610	25.88	25.98	25.62	25.74	1114142	24.9065	down	down	correct
HRC.US	Hill	20210610	111.2	114.3	111.02	113.95	430249	113.5281	up	up	correct
HRI.US	Herc Holdings Inc	20210610	110.7	110.7	102.74	103.46	338439	103.1819	down	down	correct
HRL.US	Hormel Foods Corporation	20210610	48.31	48.79	48.14	48.67	1951381	48.1436	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20210610	8.73	8.87	8.68	8.8	122644	8.5712	up	up	correct
HSBC.US	HSBC Holdings plc	20210610	31.05	31.12	30.7	30.7	1753315	30.3132	down	down	correct
HSC.US	Harsco Corporation	20210610	23.7	23.7	23	23.11	196700	23.11	down	up	incorrect
HSY.US	The Hershey Company	20210610	172.79	174.66	172.79	174.38	580131	172.6329	up	up	correct
HT.US	PE	20210610	23.86	23.93	23.706	23.8	27999	23.0106	down	down	correct
HTA.US	Healthcare Trust of America Inc	20210610	29.19	29.575	29.01	29.51	2014485	29.1619	up	up	correct
HTD.US	John Hancock Tax	20210610	25.5	25.76	25.26	25.459	70965	24.6224	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20210610	25.709	25.709	25.709	25.709	0	24.8127
HTGC.US	Hercules Capital Inc	20210610	17.45	17.45	17.23	17.27	429156	16.5057	down	down	correct
HTH.US	Hilltop Holdings Inc	20210610	38.74	38.74	37.2	37.25	461283	37.0003	down	down	correct
HTPA.US	WS	20210610	9.84	9.84	9.8	9.84	846	9.84
HTY.US	John Hancock Investments	20210610	6.77	6.77	6.73	6.73	71099	6.4119	down	down	correct
HUBB.US	Hubbell Incorporated	20210610	187.15	187.645	184.54	184.62	157303	182.8043	down	down	correct
HUBS.US	HubSpot Inc	20210610	497.27	504.2	496.3	502.43	278700	502.43	up	up	correct
HUGS.US	WS	20210610	9.82	9.84	9.76	9.79	24999	9.79	down	down	correct
HUM.US	Humana Inc	20210610	422.9	424.7	418.04	420.96	539722	418.9266	down	down	correct
HUN.US	Huntsman Corporation	20210610	27.49	27.78	26.94	26.95	1936250	26.4254	down	down	correct
HUYA.US	HUYA Inc	20210610	16.29	16.86	15.79	15.93	3575800	15.93	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20210610	48.77	50.32	48.6	49.08	131936	45.5072	up	up	correct
HWM.US	Howmet Aerospace Inc	20210610	35.39	35.555	34.93	35.01	4648457	34.9642	down	down	correct
HXL.US	Hexcel Corporation	20210610	62.05	62.17	60.87	61.07	589200	61.07	down	down	correct
HY.US	Hyster	20210610	73.71	74.585	72.59	72.82	32641	71.8323	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20210610	9.22	9.24	9.21	9.24	47415	8.7876	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20210610	15.48	15.58	15.48	15.48	65351	14.8364
HYLN.US	WT	20210610	12.45	12.77	11.83	12	3147152	12	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20210610	12.36	12.39	12.32	12.36	465488	11.7552
HZN.US	Horizon Global Corporation	20210610	9.85	9.96	9.43	9.9	63000	9.9	up	up	correct
HZO.US	MarineMax Inc	20210610	47.63	48.22	46.63	47.06	507800	47.06	down	down	correct
HZON.US	WS	20210610	9.76	9.79	9.76	9.78	718815	9.78	up	up	correct
IAA.US	IAA Inc	20210610	56.13	56.17	51.46	53.53	4167700	53.53	down	down	correct
IACB.US	WS	20210610	9.87	9.8715	9.87	9.87	16982	9.87
IACC.US	ION Acquisition Corp 3 Ltd	20210610	9.856	9.875	9.85	9.85	2400	9.85	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20210610	9.61	9.6262	9.5975	9.6	43143	8.9143	down	up	incorrect
IAG.US	IAMGOLD Corporation	20210610	3.68	3.79	3.66	3.79	3916100	3.79	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20210610	47.69	47.69	46.4	47.08	4971	46.6497	down	down	correct
IBM.US	International Business Machines Corporation	20210610	151.3339	152.7027	149.6254	150.4047	4758488	140.2818	down	down	correct
IBN.US	ICICI Bank Limited	20210610	17.57	17.69	17.52	17.61	5110238	17.5579	up	up	correct
IBP.US	Installed Building Products Inc	20210610	119.13	119.13	114.66	115.01	178812	114.1815	down	down	correct
ICD.US	Independence Contract Drilling Inc	20210610	4.56	4.62	4.26	4.34	294400	4.34	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20210610	110.79	111.95	110.74	111.72	2848626	110.8166	up	up	correct
ICL.US	ICL Group Ltd	20210610	7.3	7.34	7.27	7.31	142631	6.928	up	up	correct
IDA.US	IDACORP Inc	20210610	99.81	100.45	99.15	100.12	174116	98.7478	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20210610	12.55	12.85	12.55	12.68	75636	11.9997	up	up	correct
IDT.US	IDT Corporation	20210610	41.76	41.87	33.41	34.55	587500	34.55	down	down	correct
IEX.US	IDEX Corporation	20210610	221.86	222.425	219.85	220.01	354887	218.9031	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20210610	148.03	148.17	147.06	147.75	1493799	145.3013	down	up	incorrect
IFN.US	The India Fund Inc	20210610	22.29	22.43	22.29	22.32	46847	19.8484	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20210610	26	26.605	25.63	25.7	117680	24.9913	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20210610	9.98	10.04	9.94	9.94	163875	9.3712	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20210610	6.09	6.09	6.06	6.07	285511	5.795	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20210610	21.52	21.74	21.4211	21.62	25647	21.1689	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20210610	9.06	9.0898	9.01	9.05	589342	8.7074	down	down	correct
IGT.US	International Game Technology PLC	20210610	25.39	25.43	24.64	24.68	1295201	24.501	down	down	correct
IH.US	iHuman Inc	20210610	11.465	11.685	10.05	10.19	82281	10.19	down	down	correct
IHC.US	Independence Holding Company	20210610	46.91	47.08	46.41	46.78	9871	46.3701	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20210610	8.7	8.7	8.64	8.66	54648	8.0676	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20210610	72.52	72.55	71.81	72.28	58451	72.28	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20210610	9.68	9.85	9.68	9.82	43003	9.5113	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20210610	9.74	9.82	9.71	9.8027	13159	9.5176	up	up	correct
IIAC.US	WS	20210610	9.77	9.77	9.76	9.77	10881	9.77
IIF.US	Morgan Stanley India Investment Fund Inc	20210610	25.07	25.25	25.05	25.24	10653	24.2781	up	up	correct
IIIN.US	Insteel Industries Inc	20210610	33.79	33.82	32.49	32.51	60982	30.9186	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20210610	16.4	16.4	16.35	16.38	77325	15.9447	down	down	correct
IIPR.US	PA	20210610	35.5	35.5	35.2697	35.2697	311	33.6162	down	down	correct
IMAX.US	IMAX Corporation	20210610	23.28	23.35	22.49	22.55	874500	22.55	down	down	correct
IMPX.US	WS	20210610	9.75	9.78	9.73	9.75	36604	9.75
INFO.US	IHS Markit Ltd	20210610	106.83	107.49	106.18	107.29	1662063	106.9314	up	up	correct
INFY.US	Infosys Limited	20210610	19.78	19.91	19.72	19.89	6716416	19.7174	up	up	correct
ING.US	ING Groep N.V	20210610	13.58	13.6199	13.37	13.37	3125882	12.8559	down	down	correct
INGR.US	Ingredion Incorporated	20210610	95.82	96.07	94.87	95.12	228532	93.7538	down	down	correct
INN.US	Summit Hotel Properties Inc	20210610	10.21	10.21	10.02	10.07	383100	10.07	down	up	incorrect
INSI.US	Insight Select Income Fund	20210610	21.01	21.4	20.8893	20.91	11389	20.0214	down	down	correct
INSP.US	Inspire Medical Systems Inc	20210610	165.59	174.63	164.665	172.38	241900	172.38	up	up	correct
INSW.US	PA	20210610	25.9	25.9	25.9	25.9	402	25.3688
INT.US	World Fuel Services Corporation	20210610	34.63	34.905	34.26	34.52	445872	34.2385	down	up	incorrect
INVH.US	Invitation Homes Inc	20210610	37.45	38	37.34	37.95	2512680	37.6318	up	up	correct
IO.US	ION Geophysical Corporation	20210610	2.26	2.28	2.14	2.18	165600	2.18	down	down	correct
IP.US	International Paper Company	20210610	63.81	64	62.77	62.83	1634317	58.4403	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20210610	33.68	33.96	33.36	33.56	4672952	33.0476	down	down	correct
IPI.US	Intrepid Potash Inc	20210610	29.52	30	27.68	27.79	90352	27.79	down	down	correct
IPOD.US	WT	20210610	2.32	2.48	2.3	2.33	60753	2.33	up	up	correct
IPOF.US	WS	20210610	10.34	10.35	10.23	10.28	883339	10.28	down	down	correct
IPVA.US	WS	20210610	9.7	9.72	9.7	9.7	2575	9.7
IPVF.US	WS	20210610	9.75	9.75	9.75	9.75	841	9.75
IQI.US	Invesco Quality Municipal Income Trust	20210610	13.45	13.49	13.41	13.41	59652	13.0593	down	down	correct
IQV.US	IQVIA Holdings Inc	20210610	239.95	244.38	239.92	242.8	799800	242.8	up	down	incorrect
IR.US	Ingersoll Rand Inc	20210610	48.04	48.06	47.34	47.36	1292033	47.3436	down	down	correct
IRL.US	The New Ireland Fund Inc	20210610	12.5	12.57	12.5	12.54	12775	10.3303	up	up	correct
IRM.US	Iron Mountain Incorporated	20210610	47.02	47.23	46.02	46.4	3221182	44.6162	down	down	correct
IRS.US	WT	20210610	0.46	0.4686	0.297	0.3	255478	0.3	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20210610	18.43	18.57	18.27	18.56	432009	18.2416	up	up	correct
IS.US	ironSource	20210610	10.21	10.36	10.19	10.28	1902100	10.28	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20210610	16.36	16.465	16.35	16.35	87132	15.73	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20210610	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20210610	230.48	232.23	228.49	230.98	744200	230.98	up	up	correct
ITCB.US	Itaú Corpbanca	20210610	4.89	4.9	4.63	4.66	53600	4.66	down	down	correct
ITGR.US	Integer Holdings Corporation	20210610	89.15	89.39	87.65	88.09	105200	88.09	down	down	correct
ITT.US	ITT Inc	20210610	93.78	94.13	92.25	92.33	284479	91.6787	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20210610	6.6152	6.6552	6.4353	6.4853	52000141	5.2468	down	down	correct
ITW.US	Illinois Tool Works Inc	20210610	233.82	234.62	231.57	232.68	734012	229.0421	down	down	correct
IVAN.US	WS	20210610	10.11	10.13	10.06	10.09	27895	10.09	down	down	correct
IVC.US	Invacare Corporation	20210610	8.26	8.34	8.15	8.31	187600	8.31	up	up	correct
IVH.US	Ivy Funds	20210610	13.89	13.95	13.87	13.87	31097	13.3665	down	up	incorrect
IVR.US	PC	20210610	24.865	24.94	24.7701	24.8334	23497	23.9359	down	down	correct
IVZ.US	Invesco Ltd	20210610	29.15	29.48	28.735	28.81	3760992	28.4322	down	down	correct
IX.US	ORIX Corporation	20210610	90.66	90.66	89.93	90.02	17264	90.02	down	down	correct
J.US	Jacobs Engineering Group Inc	20210610	142.11	142.5	140.51	141.26	509813	140.8182	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20210610	11.83	11.88	11.66	11.821	23900	11.821	down	up	incorrect
JBGS.US	JBG SMITH Properties	20210610	34.93	34.98	34.68	34.79	369387	34.0108	down	down	correct
JBI.US	WS	20210610	14.15	14.39	13.7761	14.34	301231	14.34	up	up	correct
JBL.US	Jabil Inc	20210610	57.68	57.68	56.95	57.34	519090	57.192	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20210610	144.52	144.52	139.49	139.87	177657	139.6789	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20210610	16.62	16.62	16.36	16.5167	41777	15.0952	down	down	correct
JCI.US	Johnson Controls International plc	20210610	67.37	67.49	66.74	66.98	3915916	66.1769	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20210610	8.51	8.55	8.5	8.51	56848	8.268
JDD.US	Nuveen Diversified Dividend and Income Fund	20210610	10.88	10.995	10.68	10.8399	56960	10.4518	down	down	correct
JEF.US	Jefferies Financial Group Inc	20210610	32.33	32.37	31.56	31.59	1269883	31.1822	down	down	correct
JELD.US	JELD	20210610	27.73	27.73	27.01	27.25	615500	27.25	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20210610	8.24	8.2709	8.21	8.25	11254	8.0322	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20210610	8.97	9.16	8.97	9.07	84293	8.2094	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20210610	9.8	9.83	9.77	9.77	185113	9.383	down	down	correct
JGH.US	Nuveen Global High Income Fund	20210610	16.08	16.12	15.96	16.03	88890	15.2575	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20210610	9.95	9.98	9.95	9.98	49033	9.7613	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20210610	9.42	9.43	9.41	9.43	102245	9.379	up	up	correct
JHG.US	Janus Henderson Group plc	20210610	39.19	39.535	38.76	38.87	1060829	38.2102	down	up	incorrect
JHI.US	John Hancock Investors Trust	20210610	18.79	18.82	18.45	18.62	33255	17.8838	down	down	correct
JHS.US	John Hancock Income Securities Trust	20210610	16.1	16.1	15.89	15.95	13438	15.5333	down	down	correct
JHX.US	James Hardie Industries plc	20210610	34.3	34.55	34.27	34.48	18514	34.139	up	down	incorrect
JILL.US	J.Jill Inc	20210610	21.39	21.63	19.5	21.5	230500	21.5	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20210610	41.49	43.09	40.7	41.21	3366900	41.21	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20210610	212.09	212.95	208.28	208.52	232300	208.52	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20210610	21.09	21.15	21.04	21.0867	6829	20.5131	down	up	incorrect
JMIA.US	Jumia Technologies AG	20210610	31.13	31.33	28.58	29.53	4886300	29.53	down	down	correct
JMM.US	Nuveen Multi	20210610	7.37	7.37	7.34	7.34	16805	7.1366	down	down	correct
JMP.US	JMP Group LLC	20210610	5.61	5.6852	5.57	5.64	8923	5.4583	up	up	correct
JNJ.US	Johnson & Johnson	20210610	166	167.575	165.95	167.08	6463322	165.0122	up	up	correct
JNPR.US	Juniper Networks Inc	20210610	28.63	29.03	28.41	28.93	3336706	28.553	up	up	correct
JOE.US	The St. Joe Company	20210610	48.64	49.12	47.46	47.5	127861	47.3456	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20210610	9.321	9.324	9.28	9.28	27811	8.6088	down	down	correct
JP.US	Jupai Holdings Limited	20210610	1.66	1.69	1.57	1.6	131600	1.6	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20210610	9.93	9.95	9.88	9.92	318131	9.5533	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20210610	25.775	25.8199	25.67	25.72	12556	24.8117	down	down	correct
JPM.US	PL	20210610	26.29	26.35	26.25	26.35	685649	26.0268	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20210610	9.91	9.94	9.9	9.92	375564	9.5701	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20210610	24.97	24.97	24.83	24.8936	4610	24.0777	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20210610	6.6	6.61	6.56	6.58	1020772	6.2741	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20210610	16.44	16.5	16.33	16.5	150151	15.8143	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20210610	9.6	9.62	9.52	9.54	510825	9.1581	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20210610	11.36	11.4	11.28	11.4	99111	10.8525	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20210610	14.75	14.77	14.63	14.66	38131	14.0751	down	down	correct
JT.US	Jianpu Technology Inc	20210610	2.89	2.97	2.75	2.87	165100	2.87	down	down	correct
JTA.US	Nuveen Tax	20210610	12.1	12.18	11.91	12.03	47558	11.6437	down	down	correct
JTD.US	Nuveen Tax	20210610	16.69	16.74	16.5	16.59	64880	16.0093	down	down	correct
JW.US	B	20210610	64.12	64.12	64.12	64.12	0	64.12
JWN.US	Nordstrom Inc	20210610	35.21	35.86	34.28	34.33	1947700	34.33	down	down	correct
JWSM.US	WS	20210610	9.85	9.87	9.85	9.87	98590	9.87	up	down	incorrect
K.US	Kellogg Company	20210610	64.89	65.47	64.61	65.3	1625253	64.1128	up	up	correct
KAHC.US	WS	20210610	9.81	9.83	9.75	9.75	1306091	9.75	down	down	correct
KAI.US	Kadant Inc	20210610	172.64	173.99	169.51	171.63	34899	171.1792	down	down	correct
KAMN.US	Kaman Corporation	20210610	55.84	55.84	54.67	54.68	84247	53.9015	down	down	correct
KAR.US	KAR Auction Services Inc	20210610	18.13	18.14	17.75	17.78	1958500	17.78	down	down	correct
KB.US	KB Financial Group Inc	20210610	51.12	51.77	51.06	51.57	215109	51.57	up	up	correct
KBH.US	KB Home	20210610	43.98	44	42.32	43.39	2752908	43.0834	down	down	correct
KBR.US	KBR Inc	20210610	39.78	39.78	38.9604	39.25	1647182	38.9392	down	down	correct
KEN.US	Kenon Holdings Ltd	20210610	35.1	35.561	35.04	35.37	5967	33.5962	up	up	correct
KEP.US	Korea Electric Power Corporation	20210610	11.7	11.7	11.58	11.65	148745	11.65	down	down	correct
KEX.US	Kirby Corporation	20210610	68.31	68.38	65.92	65.93	282200	65.93	down	down	correct
KEY.US	PK	20210610	28.04	28.15	27.975	28.13	24773	27.4036	up	up	correct
KEYS.US	Keysight Technologies Inc	20210610	147	148.98	146.67	148.94	413000	148.94	up	up	correct
KF.US	The Korea Fund Inc	20210610	46.12	46.57	45.93	46.29	4785	36.3676	up	up	correct
KFS.US	Kingsway Financial Services Inc	20210610	4.9	5.15	4.9	5.12	369200	5.12	up	down	incorrect
KFY.US	Korn Ferry	20210610	66.83	66.83	65.7	65.75	158128	65.4244	down	up	incorrect
KGC.US	Kinross Gold Corporation	20210610	7.78	7.97	7.73	7.96	9485419	7.8807	up	up	correct
KIM.US	PM	20210610	26.27	26.271	26.2472	26.25	8521	25.2877	down	down	correct
KIO.US	KKR Income Opportunities Fund	20210610	16.44	16.53	16.4	16.46	48704	15.8445	up	down	incorrect
KKR.US	PC	20210610	73.82	74.9808	73.82	74.9327	8770	74.9327	up	up	correct
KKRS.US	KKRS	20210610	26	26.03	25.91	26.02	40500	25.1674	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20210610	42.83	43.9	42.655	43.89	1018681	43.2914	up	up	correct
KLR.US	Kaleyra Inc	20210610	12.3	12.59	12.2	12.59	246200	12.59	up	up	correct
KMB.US	Kimberly	20210610	129.57	130.6496	129.4135	129.65	1576837	127.5344	up	up	correct
KMI.US	Kinder Morgan Inc	20210610	19	19.1674	18.8	19	16620199	18.4222
KMPR.US	Kemper Corporation	20210610	71.87	72.57	71.516	72.11	184095	71.4139	up	up	correct
KMT.US	Kennametal Inc	20210610	37.46	37.6	36.55	36.64	463512	36.2503	down	down	correct
KMX.US	CarMax Inc	20210610	115.5	116.43	114.94	115	911400	115	down	down	correct
KN.US	Knowles Corporation	20210610	20.05	20.09	19.96	19.97	521500	19.97	down	down	correct
KNL.US	Knoll Inc	20210610	27.19	27.3	26.89	26.92	547722	26.8601	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20210610	19	19.09	18.88	18.98	174352	17.9979	down	down	correct
KNX.US	Knight	20210610	47.65	47.74	46.02	46.24	1421151	46.071	down	down	correct
KO.US	The Coca	20210610	55.91	56.12	55.76	55.91	12444370	54.6524
KODK.US	Eastman Kodak Company	20210610	9.9	10.07	9.12	9.14	6687700	9.14	down	up	incorrect
KOF.US	Coca	20210610	51.67	51.83	50.94	51.37	250852	50.207	down	down	correct
KOP.US	Koppers Holdings Inc	20210610	33.73	34.03	33.21	33.22	78400	33.22	down	down	correct
KOS.US	Kosmos Energy Ltd	20210610	3.35	3.39	3.2	3.3	4256100	3.3	down	down	correct
KR.US	The Kroger Co	20210610	38.48	39.2	38.235	38.79	6373736	38.4097	up	down	incorrect
KRA.US	Kraton Corporation	20210610	35.12	35.29	33.87	33.89	145700	33.89	down	down	correct
KRC.US	Kilroy Realty Corporation	20210610	72.68	73.61	72.5	73.05	957474	71.4229	up	up	correct
KREF.US	PA	20210610	26	26.14	26	26.1	33395	26.1	up	up	correct
KRG.US	Kite Realty Group Trust	20210610	23	23.14	22.745	22.99	428455	22.6015	down	down	correct
KRO.US	Kronos Worldwide Inc	20210610	15.65	15.78	15.32	15.34	101247	14.9369	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20210610	12.9	13.015	12.89	12.91	174710	12.2655	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20210610	12.39	12.39	12.32	12.38	21469	12.073	down	down	correct
KSS.US	Kohl's Corporation	20210610	54.89	56.1	53.608	53.78	3721312	53.2737	down	down	correct
KSU.US	P	20210610	37.3499	37.3499	37.2924	37.2924	46	36.788	down	down	correct
KT.US	KT Corporation	20210610	14.8	14.8	14.73	14.77	377149	14.77	down	down	correct
KTB.US	Kontoor Brands Inc	20210610	63.37	63.47	61.55	61.65	418297	60.6659	down	down	correct
KTF.US	DWS Municipal Income Trust	20210610	12.16	12.2	12.1507	12.16	29964	11.8714
KTH.US	Corts Trust For Peco Energy Capital Trust III	20210610	33.2356	33.2356	33.2356	33.2356	26	32.1993
KTN.US	Credit	20210610	33.26	33.4779	33.24	33.4779	1302	31.4168	up	up	correct
KUKE.US	Kuke Music Holding Limited	20210610	6.2	6.2	5.6	5.79	50100	5.79	down	down	correct
KW.US	Kennedy	20210610	20.66	20.66	20.4	20.58	306718	19.9429	down	down	correct
KWAC.US	WS	20210610	10.0099	10.01	10.0099	10.01	82642	10.01	up	up	correct
KWR.US	Quaker Chemical Corporation	20210610	241	241.59	239.35	239.98	33948	239.1423	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20210610	8.96	9.04	8.87	9.04	517823	8.6705	up	up	correct
L.US	Loews Corporation	20210610	56.94	57.04	55.84	55.92	586482	55.7954	down	down	correct
LAC.US	Lithium Americas Corp	20210610	15.19	15.61	14.92	15.13	1573600	15.13	down	down	correct
LAD.US	Lithia Motors Inc	20210610	330.43	332	324.87	327.85	367387	327.1926	down	down	correct
LADR.US	Ladder Capital Corp	20210610	12.51	12.55	12.22	12.22	1095645	11.6106	down	down	correct
LAIX.US	LAIX Inc	20210610	1.88	1.89	1.74	1.82	456700	1.82	down	down	correct
LAZ.US	Lazard Ltd	20210610	47.28	47.28	45.74	46.1	742800	45.2054	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20210610	15.31	15.45	14.94	15.32	3180700	15.32	up	up	correct
LC.US	LendingClub Corporation	20210610	16.4	16.47	15.66	16.13	1299600	16.13	down	down	correct
LCI.US	Lannett Company Inc	20210610	5.06	5.69	5.06	5.12	1478300	5.12	up	down	incorrect
LCII.US	LCI Industries	20210610	142.99	143.92	138.15	138.43	176886	136.7411	down	down	correct
LDI.US	loanDepot Inc	20210610	14.76	14.94	13.64	13.67	1166175	13.199	down	down	correct
LDOS.US	Leidos Holdings Inc	20210610	105.55	106.75	105.14	106.68	356540	105.5255	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20210610	26.86	26.9254	26.45	26.6	52785	25.2428	down	down	correct
LEA.US	Lear Corporation	20210610	195.63	196.03	189.6	190.04	264313	188.6699	down	down	correct
LEAF.US	Leaf Group Ltd	20210610	0.375	0.375	0.37	0.37	221564	0.37	down	down	correct
LEAP.US	WS	20210610	10.51	10.56	10.44	10.5	29772	10.5	down	down	correct
LEG.US	Leggett & Platt Incorporated	20210610	54.31	54.56	53.3001	53.43	386983	52.0099	down	down	correct
LEJU.US	Leju Holdings Limited	20210610	2.21	2.23	2.02	2.06	306700	2.06	down	down	correct
LEN.US	Lennar Corporation	20210610	93.62	93.62	90.53	91.14	3418706	90.6702	down	up	incorrect
LENB.US	Lennar Corporation	20210610	74.95	74.95	72	73.2	89618	72.9753	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20210610	8.96	8.96	8.91	8.93	81740	8.6968	down	down	correct
LEV.US	WS	20210610	25.72	26.26	24.85	24.91	265016	24.91	down	down	correct
LEVI.US	Levi Strauss & Co	20210610	26.94	27.2	26.59	26.6	866590	26.4403	down	down	correct
LFC.US	China Life Insurance Company Limited	20210610	10.32	10.32	10.21	10.23	453072	9.7195	down	up	incorrect
LFG.US	Archaea Energy Inc	20210610	16.76	17.08	15.161	16.36	261913	16.36	down	down	correct
LFT.US	PA	20210610	25.38	25.38	25.33	25.33	864	24.4704	down	down	correct
LGC.US	U	20210610	2.32	2.32	2.32	2.32	0	2.32
LGF.US	B	20210610	18.01	18.27	17.895	18.04	611795	18.04	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20210610	20.84	20.87	20.34	20.43	873415	20.43	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20210610	20.81	20.99	20.81	20.93	23597	19.6486	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20210610	259.83	262.58	259.61	261.01	718600	261.01	up	up	correct
LHX.US	L3Harris Technologies Inc	20210610	219.58	221.87	218.55	219.58	1497912	217.6094
LII.US	Lennox International Inc	20210610	339.59	341.01	336.38	338.39	167158	335.4933	down	down	correct
LIII.US	WS	20210610	9.7259	9.7259	9.7259	9.7259	200	9.7259
LIN.US	Linde plc	20210610	292.15	293.11	290.2	290.33	1311008	288.3859	down	down	correct
LINX.US	Linx S.A	20210610	7.32	7.36	7.25	7.35	16700	7.2421	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20210610	2.36	2.39	2.21	2.28	560700	2.28	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20210610	23	23.5	22.57	22.72	329000	22.72	down	down	correct
LLY.US	Eli Lilly and Company	20210610	226.97	235.847	226.25	233.54	5598166	232.0407	up	up	correct
LMND.US	Lemonade Inc	20210610	104.99	105.18	99.82	101.36	1950444	101.36	down	down	correct
LMT.US	Lockheed Martin Corporation	20210610	389.14	389.74	386.09	387.72	913818	381.777	down	down	correct
LNC.US	Lincoln National Corporation	20210610	69.3	69.82	66.84	66.97	1130488	66.1074	down	down	correct
LND.US	BrasilAgro	20210610	6.35	6.4001	6.35	6.4	3916	5.8933	up	down	incorrect
LNFA.US	WS	20210610	9.9	9.98	9.9	9.98	57872	9.98	up	up	correct
LNN.US	Lindsay Corporation	20210610	168.01	168.01	163.09	163.82	26822	163.1671	down	up	incorrect
LOCL.US	Local Bounti Corporation	20210610	3.85	3.85	3.61	3.62	625	3.62	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20210610	9.85	9.85	9.85	9.85	0	9.85
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20210610	7.11	7.4	7.08	7.27	190000	7.27	up	up	correct
LOW.US	Lowe's Companies Inc	20210610	190.87	191.65	187.35	188.78	3905835	187.3188	down	up	incorrect
LPG.US	Dorian LPG Ltd	20210610	14.49	14.62	14.3	14.39	158289	13.2915	down	down	correct
LPI.US	Laredo Petroleum Inc	20210610	67	67.51	62.12	62.88	529400	62.88	down	down	correct
LPL.US	LG Display Co. Ltd	20210610	10.24	10.31	10.21	10.27	369008	10.27	up	up	correct
LPX.US	Louisiana	20210610	63.72	63.92	59.8	59.91	2624839	59.5601	down	down	correct
LRN.US	Stride Inc	20210610	29.61	30.3	29.43	30.18	270700	30.18	up	up	correct
LSI.US	Life Storage Inc	20210610	106.17	107.51	105.53	107.37	288213	105.8966	up	up	correct
LSPD.US	Lightspeed POS Inc	20210610	70.45	71.85	69.69	71.1	691500	71.1	up	up	correct
LTC.US	LTC Properties Inc	20210610	39.52	39.5799	39.2	39.4	181589	37.938	down	up	incorrect
LTHM.US	Livent Corporation	20210610	19.61	19.96	18.75	18.9	8311700	18.9	down	down	correct
LU.US	Lufax Holding Ltd	20210610	12.25	12.4	12.02	12.05	4756800	12.05	down	down	correct
LUB.US	Luby's Inc	20210610	3.73	3.73	3.7	3.72	14408	2.264	down	down	correct
LUMN.US	Lumen Technologies Inc	20210610	15.37	15.4	15.07	15.07	5614439	14.7602	down	down	correct
LUV.US	Southwest Airlines Co	20210610	58.85	59.14	57.47	57.5	4570600	57.5	down	down	correct
LVS.US	Las Vegas Sands Corp	20210610	54.99	55.6	54.58	55.39	6563500	55.39	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20210610	82.88	82.88	81.92	82.07	1051064	81.4426	down	down	correct
LXFR.US	Luxfer Holdings PLC	20210610	23.23	23.25	22.64	22.76	96401	22.4951	down	up	incorrect
LXP.US	PC	20210610	60.27	61.0791	60	60	2856	58.4417	down	down	correct
LXU.US	LSB Industries Inc	20210610	7.12	7.215	6.85	6.85	176020	5.2692	down	down	correct
LYB.US	LyondellBasell Industries N.V	20210610	113.21	113.775	110.3	110.39	1727367	109.1573	down	down	correct
LYG.US	Lloyds Banking Group plc	20210610	2.73	2.73	2.68	2.69	3844498	2.6505	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20210610	88.41	88.73	85.73	87.01	2099300	87.01	down	down	correct
LZB.US	La	20210610	42.58	42.7	42.16	42.48	253180	42.089	down	down	correct
M.US	Macy's Inc	20210610	19.7	20.22	18.912	18.93	11927576	18.6824	down	down	correct
MA.US	Mastercard Incorporated	20210610	364.69	365.64	361.96	364.3	2460441	363.4122	down	down	correct
MAA.US	PI	20210610	67.9999	67.9999	67.9999	67.9999	152	64.7136
MAC.US	The Macerich Company	20210610	18.05	18.29	17.04	17.34	4114053	17.0563	down	down	correct
MACC.US	WS	20210610	9.72	9.78	9.7	9.75	55671	9.75	up	up	correct
MAIN.US	Main Street Capital Corporation	20210610	41.97	42.01	41.555	41.62	189107	40.3381	down	down	correct
MAN.US	ManpowerGroup Inc	20210610	123.54	124.11	122.95	123.26	273688	121.5943	down	down	correct
MANU.US	Manchester United plc	20210610	15.74	15.85	15.63	15.69	188167	15.5044	down	down	correct
MAS.US	Masco Corporation	20210610	59.2	59.27	58.42	58.45	2356381	58.0201	down	down	correct
MATX.US	Matson Inc	20210610	63.7	64.119	62.94	62.95	198269	62.475	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20210610	12.14	12.3	12.14	12.21	80652	11.9096	up	up	correct
MAX.US	MediaAlpha Inc	20210610	42.7	44.205	42.09	42.17	172200	42.17	down	down	correct
MAXR.US	Maxar Technologies Inc	20210610	35.86	36.08	34.53	35.82	1227022	35.7855	down	down	correct
MBI.US	MBIA Inc	20210610	10.25	10.32	9.95	9.97	315400	9.97	down	down	correct
MBSC.US	UN	20210610	17.12	17.15	15.83	16.5	83477	16.5	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20210610	9.45	9.55	9.44	9.48	3018577	8.491	up	up	correct
MC.US	Moelis & Company	20210610	53.95	54.56	53.78	53.98	319982	51.2596	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20210610	15.59	15.7	15.48	15.55	35581	15.1715	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20210610	65.88	65.88	63.9	64.04	27400	64.04	down	down	correct
MCD.US	McDonald's Corporation	20210610	232.05	234.9	231.9301	234.59	2534059	232.0246	up	down	incorrect
MCI.US	Barings Corporate Investors	20210610	14.97	15.15	14.97	15	10548	14.3254	up	up	correct
MCK.US	McKesson Corporation	20210610	191.39	196	190.8261	195.51	1244257	194.6426	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20210610	8.35	8.44	8.3001	8.36	76976	7.8275	up	up	correct
MCO.US	Moody's Corporation	20210610	338.76	340.625	335.925	339.96	592612	338.8532	up	down	incorrect
MCR.US	MFS Charter Income Trust	20210610	8.72	8.75	8.72	8.73	47461	8.3345	up	down	incorrect
MCS.US	The Marcus Corporation	20210610	22.55	22.65	22.01	22.1	163500	22.1	down	up	incorrect
MCY.US	Mercury General Corporation	20210610	60.32	60.52	59.72	60.08	171509	58.1003	down	down	correct
MD.US	MEDNAX Inc	20210610	33.15	33.15	32.15	32.33	484300	32.33	down	down	correct
MDC.US	M.D.C. Holdings Inc	20210610	54.04	54.24	52.27	52.88	645755	51.9525	down	down	correct
MDH.US	WS	20210610	9.705	9.75	9.67	9.69	7681	9.69	down	down	correct
MDLA.US	Medallia Inc	20210610	27.85	28.44	27.55	28.38	1221800	28.38	up	up	correct
MDLQ.US	Medley LLC	20210610	2.7	2.746	2.27	2.35	288000	2.35	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20210610	2.67	2.87	2.21	2.35	215000	2.35	down	down	correct
MDP.US	Meredith Corporation	20210610	41.8	42.66	41.44	42.66	1823000	42.66	up	down	incorrect
MDT.US	Medtronic plc	20210610	124.01	124.93	123.67	124.74	3514334	122.7254	up	up	correct
MDU.US	MDU Resources Group Inc	20210610	33.36	33.45	33.08	33.09	620818	32.6185	down	down	correct
MEC.US	Mayville Engineering Company Inc	20210610	18.49	19.64	18.32	19.34	56300	19.34	up	up	correct
MED.US	Medifast Inc	20210610	296.53	296.55	287.955	290.39	112110	285.0337	down	down	correct
MEG.US	Montrose Environmental Group Inc	20210610	50.93	51.25	49.13	49.4	60842	49.4	down	down	correct
MEI.US	Methode Electronics Inc	20210610	49.1	49.22	48.37	48.58	127482	48.2755	down	down	correct
MER.US	PK	20210610	27.28	27.4462	27.25	27.44	20541	27.44	up	up	correct
MET.US	PF	20210610	26.73	26.75	26.63	26.73	113805	26.1283
MFA.US	PC	20210610	23.12	23.24	23.0999	23.12	14481	22.3448
MFC.US	Manulife Financial Corporation	20210610	20.78	20.84	20.38	20.39	3693467	19.8899	down	down	correct
MFG.US	Mizuho Financial Group Inc	20210610	3.08	3.09	3.04	3.06	274530	3.06	down	down	correct
MFGP.US	Micro Focus International plc	20210610	7.01	7.06	6.98	7.02	425723	6.9099	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20210610	14.74	14.74	14.6	14.64	30120	14.3069	down	down	correct
MFM.US	MFS Municipal Income Trust	20210610	7.11	7.13	7.1	7.12	33390	6.9507	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20210610	44.2	44.9	41.8	42	4540	42	down	down	correct
MFV.US	MFS Special Value Trust	20210610	6.65	6.7985	6.65	6.7727	8864	6.4576	up	up	correct
MG.US	Mistras Group Inc	20210610	11.55	11.65	10.99	11.09	51400	11.09	down	down	correct
MGA.US	Magna International Inc	20210610	99.46	99.65	98.15	98.38	850259	97.3869	down	down	correct
MGF.US	MFS Government Markets Income Trust	20210610	4.42	4.425	4.4	4.42	87314	4.3512
MGM.US	MGM Resorts International	20210610	43.63	43.89	42.51	42.67	5698012	42.665	down	down	correct
MGP.US	MGM Growth Properties LLC	20210610	37.46	37.46	37.06	37.24	789385	35.7531	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20210610	27.66	27.83	27.65	27.77	24069	26.6771	up	up	correct
MGRB.US	MGRB	20210610	26.2	26.25	26.178	26.24	14000	25.6478	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20210610	24.64	24.78	24.46	24.51	26349	23.6862	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20210610	14.84	14.84	14.36	14.76	978297	14.6781	down	up	incorrect
MH.US	PD	20210610	13.4	13.4001	13.3879	13.39	7493	13.39	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20210610	16.69	16.76	16.69	16.7	63500	16.2803	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20210610	8.08	8.26	8.08	8.18	24372	8.0318	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20210610	12.69	12.76	12.67	12.67	38473	12.3879	down	down	correct
MHK.US	Mohawk Industries Inc	20210610	200.13	200.38	190.41	190.94	966300	190.94	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20210610	21.85	21.96	21.85	21.95	3900	21.95	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20210610	14.79	14.8	14.76	14.76	42870	14.3813	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20210610	23.84	23.9507	23.84	23.9507	1325	22.9888	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20210610	38.5	38.68	38.15	38.55	1331500	3.138	up	up	correct
MIN.US	MFS Intermediate Income Trust	20210610	3.72	3.72	3.71	3.72	555993	3.5369
MIR.US	Mirion Technologies Inc	20210610	10.24	10.4	10.24	10.35	552981	10.35	up	up	correct
MIT.US	Mason Industrial Technology Inc	20210610	9.71	9.71	9.66	9.7	105800	9.7	down	down	correct
MITT.US	PC	20210610	23.963	24.04	23.8	23.9031	3613	22.9689	down	down	correct
MIXT.US	MiX Telematics Limited	20210610	16.36	16.63	16.32	16.4	74633	16.1585	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20210610	15.52	15.52	15.35	15.41	13276	15.0231	down	up	incorrect
MKC.US	V	20210610	88.29	88.53	88.21	88.21	500	87.1545	down	up	incorrect
MKL.US	Markel Corporation	20210610	1206.48	1213.7	1199	1201.98	32000	1201.98	down	up	incorrect
ML.US	MoneyLion Inc	20210610	9.99	9.99	9.94	9.94	585482	9.94	down	down	correct
MLI.US	Mueller Industries Inc	20210610	47.04	47.04	46.2901	46.43	279521	46.1847	down	down	correct
MLM.US	Martin Marietta Materials Inc	20210610	361.18	361.71	349.88	350.05	323936	348.9825	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20210610	11.05	11.22	10.87	10.93	32500	10.93	down	down	correct
MLR.US	Miller Industries Inc	20210610	41.76	41.97	41.3	41.4	16948	40.9793	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20210610	137.88	139.43	137.43	138.49	1310541	137.5095	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20210610	22.58	22.75	22.45	22.59	24715	21.9851	up	up	correct
MMI.US	Marcus & Millichap Inc	20210610	38.99	39.37	38.69	38.69	77600	38.69	down	down	correct
MMM.US	3M Company	20210610	204.15	204.97	202.78	203.13	1953085	199.9638	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20210610	52.47	53.54	52.15	53.53	1206168	51.3051	up	up	correct
MMS.US	Maximus Inc	20210610	91.33	92.21	90.89	92.17	225884	91.5546	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20210610	6.31	6.3777	6.31	6.33	100394	6.1031	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20210610	13.57	13.5951	13.53	13.55	31085	13.2613	down	down	correct
MN.US	Manning & Napier Inc	20210610	8.39	8.39	7.94	7.99	39372	7.8966	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20210610	15.91	15.9899	15.89	15.9	16404	15.4422	down	down	correct
MNR.US	PC	20210610	25.171	25.1815	25.15	25.17	16850	24.4188	down	down	correct
MNRL.US	Brigham Minerals Inc	20210610	20.49	20.63	19.9	20.22	260700	19.452	down	down	correct
MNSO.US	MINISO Group Holding Limited	20210610	23.37	23.76	23.16	23.31	590700	23.0372	down	up	incorrect
MO.US	Altria Group Inc	20210610	50.23	50.53	50.09	50.14	6029568	47.4763	down	down	correct
MOD.US	Modine Manufacturing Company	20210610	17.46	17.65	16.99	17.13	198800	17.13	down	down	correct
MODN.US	Model N Inc	20210610	33.53	34.57	33.53	34.56	166700	34.56	up	down	incorrect
MOG.US	A	20210610	89.8	89.8	87.41	87.53	62397	86.9751	down	down	correct
MOGU.US	MOGU Inc	20210610	1.73	1.75	1.68	1.73	65200	1.73
MOH.US	Molina Healthcare Inc	20210610	249.12	253.78	249.12	250.84	301200	250.84	up	up	correct
MOS.US	The Mosaic Company	20210610	35.44	35.691	34.41	34.44	4083599	34.2844	down	down	correct
MOTV.US	WS	20210610	9.73	9.77	9.73	9.77	57011	9.77	up	down	incorrect
MOV.US	Movado Group Inc	20210610	30.4	30.8	29.93	29.97	185525	29.6136	down	down	correct
MP.US	WS	20210610	33.69	34.1984	32.03	32.78	2542541	32.78	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20210610	15.78	15.83	15.49	15.57	24565	15.2022	down	down	correct
MPC.US	Marathon Petroleum Corporation	20210610	64.66	64.84	63.05	63.44	6980253	62.2588	down	down	correct
MPLN.US	WS	20210610	8.79	8.905	8.65	8.9	1256443	8.9	up	up	correct
MPLX.US	MPLX LP	20210610	29.86	30.215	29.64	30.19	1521265	28.2736	up	up	correct
MPV.US	Barings Participation Investors	20210610	13.56	13.64	13.42	13.55	5479	12.981	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20210610	21.66	21.87	21.57	21.86	2742826	21.0124	up	up	correct
MPX.US	Marine Products Corporation	20210610	15.92	15.95	15.5	15.67	8564	15.4091	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20210610	14.72	14.72	14.5	14.54	22825	14.1698	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20210610	16.61	16.665	16.53	16.57	63511	16.1357	down	down	correct
MRC.US	MRC Global Inc	20210610	11	11.15	10.84	10.88	284300	10.88	down	down	correct
MRK.US	Merck & Co. Inc	20210610	75.23	76.47	74.74	76.14	17236721	74.1174	up	up	correct
MRO.US	Marathon Oil Corporation	20210610	13.85	13.86	13.2	13.47	18482090	13.3642	down	down	correct
MS.US	PL	20210610	27.3021	27.355	27.3	27.35	18998	26.7425	up	up	correct
MSA.US	MSA Safety Incorporated	20210610	168.25	168.67	165.25	166.78	67503	165.8481	down	down	correct
MSB.US	Mesabi Trust	20210610	37.32	37.94	37.18	37.24	31988	35.2568	down	down	correct
MSC.US	Studio City International Holdings Limited	20210610	11.25	11.25	11.25	11.25	300	11.25
MSCI.US	MSCI Inc	20210610	466.65	479.35	464.88	476.46	413261	474.9093	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20210610	9.42	9.45	9.4	9.4	29291	9.0546	down	down	correct
MSGE.US	W	20210610	90.6	90.85	88.62	89.22	171906	89.22	down	down	correct
MSGS.US	W	20210610	176.16	177.97	175.7009	177.27	122994	177.27	up	up	correct
MSI.US	Motorola Solutions Inc	20210610	209.4	212.76	209.38	212.58	417238	210.613	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20210610	91.98	92.63	91.57	91.73	160565	90.183	down	down	correct
MSP.US	Datto Holding Corp	20210610	26.84	26.94	26.5901	26.75	591062	26.75	down	down	correct
MT.US	ArcelorMittal	20210610	32.94	33.39	32.41	32.59	5435000	32.59	down	down	correct
MTB.US	M&T Bank Corporation	20210610	160.12	160.12	153.63	153.89	1198883	151.4822	down	down	correct
MTCN.US	Arcelormittal	20210610	77.57	78.45	76.62	76.99	424600	76.99	down	down	correct
MTD.US	Mettler	20210610	1267.0699	1300.42	1267.0699	1300.39	141400	1300.39	up	up	correct
MTDR.US	Matador Resources Company	20210610	33.45	33.76	32.27	33.05	1252030	32.9851	down	down	correct
MTG.US	MGIC Investment Corporation	20210610	14.8	14.81	14.37	14.38	1793584	14.2284	down	down	correct
MTH.US	Meritage Homes Corporation	20210610	100.31	100.87	96	97.18	626500	97.18	down	down	correct
MTL.US	P	20210610	0.76	0.79	0.75	0.7684	227658	0.7684	up	up	correct
MTN.US	Vail Resorts Inc	20210610	322.12	322.187	316.275	319.25	272223	317.6015	down	down	correct
MTOR.US	Meritor Inc	20210610	26.88	26.94	25.91	25.92	273900	25.92	down	up	incorrect
MTR.US	Mesa Royalty Trust	20210610	5.9057	6.04	5.89	6	4434	5.8548	up	up	correct
MTRN.US	Materion Corporation	20210610	78.59	78.69	77.42	77.79	79282	77.5584	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20210610	0.18	0.18	0.175	0.175	30274	0.175	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20210610	26.07	26.3	24.73	24.76	268100	24.76	down	down	correct
MTX.US	Minerals Technologies Inc	20210610	84.54	84.54	82.57	82.65	85147	82.5399	down	down	correct
MTZ.US	MasTec Inc	20210610	121.53	121.93	117.62	117.73	739000	117.73	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20210610	16.73	16.81	16.68	16.7	33269	16.1924	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20210610	15.91	15.93	15.81	15.82	49745	15.4429	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20210610	13.77	13.97	13.76	13.78	45421	13.4298	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20210610	5.75	5.75	5.69	5.69	935500	5.69	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20210610	0.6	0.6	0.6	0.6	16000	0.6
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20210610	15.61	15.7	15.61	15.64	47213	15.2658	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20210610	15.86	16.005	15.86	15.96	37053	15.5198	up	up	correct
MUR.US	Murphy Oil Corporation	20210610	23.99	24.2328	23.0101	23.58	2015379	23.3465	down	down	correct
MUSA.US	Murphy USA Inc	20210610	136.75	136.75	135.08	135.2	125624	134.7487	down	up	incorrect
MUX.US	McEwen Mining Inc	20210610	1.48	1.66	1.46	1.65	12911500	1.65	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20210610	9.66	9.7	9.65	9.66	83449	9.4279
MVO.US	MV Oil Trust	20210610	6.94	6.94	6.7	6.91	29112	6.3962	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20210610	15.88	15.88	15.74	15.8	11030	15.3925	down	up	incorrect
MWA.US	Mueller Water Products Inc	20210610	14.56	14.56	14.385	14.4	330666	14.3013	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20210610	23.14	23.32	23.01	23.05	136200	23.05	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20210610	12.31	12.31	12.1	12.1	1000	12.1	down	down	correct
MXF.US	The Mexico Fund Inc	20210610	15.64	15.75	15.58	15.64	10713	15.2717
MXL.US	MaxLinear Inc	20210610	37.86	38.63	37.61	38.5	247600	38.5	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20210610	15.63	15.63	15.44	15.5	26484	15.0739	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20210610	15.14	15.15	15.07	15.1	35869	14.7168	down	up	incorrect
MYE.US	Myers Industries Inc	20210610	21.25	21.43	21.19	21.23	81140	20.8168	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20210610	14.85	14.85	14.77	14.83	145152	14.474	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20210610	16.11	16.21	16.11	16.18	21779	15.7394	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20210610	14.06	14.06	14	14.06	64714	13.7091
MYOV.US	Myovant Sciences Ltd	20210610	23.75	24.3	23.45	23.87	607300	23.87	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20210610	31.32	31.57	30.53	30.62	128800	30.62	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20210610	15.77	15.78	15.64	15.67	140335	15.2953	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20210610	15.92	15.9462	15.9025	15.93	305970	15.5199	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20210610	15.08	15.08	14.985	15.02	21990	14.6668	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20210610	21.48	22.59	21.45	22.55	579559	22.55	up	up	correct
NAT.US	Nordic American Tankers Limited	20210610	3.5	3.59	3.495	3.55	1676826	3.5147	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20210610	16.0415	16.05	16.03	16.03	9926	15.6833	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20210610	22.99	23.12	22.99	23.08	50933	22.3409	up	up	correct
NBHC.US	National Bank Holdings Corporation	20210610	40.34	40.34	39.53	39.55	203909	39.1269	down	down	correct
NBR.US	Nabors Industries Ltd	20210610	113.99	114	110.39	110.39	73228	110.39	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20210610	20.05	20.09	20.03	20.06	80200	19.4345	up	up	correct
NC.US	NACCO Industries Inc	20210610	27.35	27.6399	27.2	27.44	11315	27.0517	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20210610	10.55	10.55	10.5	10.52	23424	10.3475	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20210610	33.06	33.14	31.79	32.49	15420700	32.49	down	down	correct
NCR.US	NCR Corporation	20210610	48.48	48.81	47.24	47.4	1015600	47.4	down	up	incorrect
NCV.US	PA	20210610	26.35	26.36	26.3	26.36	8492	25.666	up	up	correct
NCZ.US	PA	20210610	26.1	26.1	26.01	26.0707	2394	26.0707	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20210610	16.61	16.766	16.51	16.62	93700	16.0874	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20210610	21.24	21.76	20.36	20.9477	69229	20.3225	down	down	correct
NE.US	Noble Corporation	20210610	24.75	25.4502	24.7	24.75	147653	24.75
NEA.US	Nuveen AMT	20210610	15.52	15.57	15.52	15.54	282267	15.136	up	up	correct
NEE.US	PP	20210610	48.07	48.69	48.07	48.55	56221	48.55	up	down	incorrect
NEM.US	Newmont Corporation	20210610	70.25	71.2	70.02	71.06	4872354	69.7028	up	up	correct
NEP.US	NextEra Energy Partners LP	20210610	72.15	74.23	72.1	74.1	324213	72.9094	up	up	correct
NET.US	Cloudflare Inc	20210610	90	93.645	88.81	93.47	3369100	93.47	up	up	correct
NETI.US	Eneti Inc	20210610	20.1	20.9479	20.0074	20.61	34342	20.5684	up	up	correct
NEU.US	NewMarket Corporation	20210610	337	337	334.265	335.77	37425	329.6577	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20210610	16.48	16.56	16.39	16.49	17979	16.0559	up	up	correct
NEW.US	Puxin Limited	20210610	2.17	2.53	2.12	2.2	4921900	2.2	up	up	correct
NEWR.US	New Relic Inc	20210610	65.9	67.335	65.27	67.3	266000	67.3	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20210610	4.76	5.095	4.695	4.93	2242500	4.93	up	up	correct
NEXA.US	Nexa Resources S.A	20210610	10.51	10.75	10.37	10.54	98600	10.54	up	up	correct
NFG.US	National Fuel Gas Company	20210610	54.9	55.15	54.48	54.83	246125	53.5251	down	down	correct
NFH.US	WS	20210610	11.37	11.47	11.31	11.39	195932	11.39	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20210610	14.94	15.04	14.89	15.04	319364	14.3941	up	up	correct
NGAB.US	WS	20210610	10.13	10.13	10.07	10.08	24894	10.08	down	down	correct
NGC.US	WT	20210610	1.0425	1.0425	1.03	1.04	10350	1.04	down	down	correct
NGG.US	National Grid plc	20210610	65	65.27	64.91	65.11	353712	63.9683	up	up	correct
NGL.US	PC	20210610	14.77	14.83	14.65	14.74	6384	14.74	down	down	correct
NGS.US	Natural Gas Services Group Inc	20210610	11.12	11.12	10.66	10.91	21800	10.91	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20210610	11.05	11.4	11.02	11.28	75306	11.2111	up	up	correct
NGVT.US	Ingevity Corporation	20210610	84	84	82.83	82.96	157500	82.96	down	down	correct
NHF.US	PA	20210610	22.43	22.49	22.36	22.42	8312	21.7386	down	down	correct
NHI.US	National Health Investors Inc	20210610	67.08	67.545	66.76	67.43	175288	64.4291	up	up	correct
NI.US	PB	20210610	28.15	28.15	27.9722	28.11	13271	27.2918	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20210610	14.55	14.615	14.52	14.61	32263	14.2951	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20210610	29.54	29.62	29.5	29.59	62131	26.8847	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20210610	10.95	10.95	10.79	10.88	35661	10.72	down	down	correct
NIMC.US	NiSource Inc	20210610	106.2	107	106.2	106.67	14400	104.7484	up	up	correct
NINE.US	Nine Energy Service Inc	20210610	2.35	2.42	2.28	2.29	70900	2.29	down	up	incorrect
NIO.US	NIO Inc	20210610	42.67	43.43	42.16	42.76	34757300	42.76	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20210610	14.85	14.89	14.7801	14.88	12330	14.5857	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20210610	44	44.05	43.61	43.66	273442	42.4982	down	down	correct
NKE.US	NIKE Inc	20210610	131.5	132.57	130.19	130.98	6584125	130.5296	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20210610	13.7932	13.89	13.73	13.87	19354	13.5575	up	up	correct
NKX.US	Nuveen California AMT	20210610	16.12	16.21	16.03	16.03	43757	15.6495	down	down	correct
NL.US	NL Industries Inc	20210610	7.44	7.6	7.23	7.36	20220	7.2243	down	down	correct
NLS.US	Nautilus Inc	20210610	17.38	17.43	16.45	16.57	809600	16.57	down	down	correct
NLSN.US	Nielsen Holdings plc	20210610	26.32	26.49	25.55	25.58	2939681	25.4427	down	down	correct
NLY.US	PI	20210610	25.8	25.96	25.76	25.96	35371	25.5487	up	up	correct
NM.US	PH	20210610	11.28	11.7644	11.1	11.46	12029	11.46	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20210610	15.18	15.35	15.13	15.29	221400	14.8708	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20210610	11.5	11.7865	11.42	11.59	28667	11.59	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20210610	11.73	11.75	11.72	11.74	24041	11.5385	up	up	correct
NMM.US	Navios Maritime Partners L.P	20210610	27.4	28.49	27.33	28.1	602759	27.9915	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20210610	11.51	11.51	11.29	11.29	605	11.29	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20210610	11.28	11.7644	11.1	11.46	12029	11.46	up	up	correct
NMR.US	Nomura Holdings Inc	20210610	5.46	5.47	5.42	5.42	145835	5.42	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20210610	16.2	16.2	16.01	16.1793	2699	15.8069	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20210610	15.03	15.03	15.03	15.03	1882	14.7264
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20210610	15.13	15.15	15.08	15.13	262946	14.6835
NNI.US	Nelnet Inc	20210610	74.96	74.98	74.22	74.25	41003	73.8426	down	up	incorrect
NNN.US	National Retail Properties Inc	20210610	49.64	50.26	49.37	50	845252	48.8978	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20210610	10	10.03	9.95	10.03	27576	9.8675	up	up	correct
NOA.US	North American Construction Group Ltd	20210610	14.34	14.4299	14.11	14.15	48588	14.0881	down	down	correct
NOAH.US	Noah Holdings Limited	20210610	44.4	44.86	43.76	43.88	61800	43.88	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20210610	375	375.66	370.9	372.51	741433	370.9154	down	down	correct
NOK.US	Nokia Corporation	20210610	5.44	5.49	5.39	5.44	26553199	5.44
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20210610	15.11	15.45	15.11	15.45	717	15.1437	up	up	correct
NOMD.US	Nomad Foods Limited	20210610	30.98	31.29	30.86	31.23	631100	31.23	up	up	correct
NOV.US	NOV Inc	20210610	17.58	17.65	16.7	16.91	3400171	16.8379	down	down	correct
NOVA.US	Sunnova Energy International Inc	20210610	30.21	31.77	29.09	31.74	1712200	31.74	up	up	correct
NOW.US	ServiceNow Inc	20210610	485.71	490.79	479.01	489.13	3041800	489.13	up	up	correct
NP.US	Neenah Inc	20210610	53.02	53.7	51.92	52.02	48287	51.0727	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20210610	19.65	19.74	19.55	19.65	64100	18.9216
NPK.US	National Presto Industries Inc	20210610	99.95	101.4	98.78	101	21000	101	up	up	correct
NPO.US	EnPro Industries Inc	20210610	98.2	98.37	97.2	97.6	104395	97.0457	down	down	correct
NPTN.US	NeoPhotonics Corporation	20210610	10.69	10.86	10.53	10.64	352500	10.64	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20210610	16.175	16.2	16.16	16.16	11220	15.8317	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20210610	15.03	15.05	14.95	14.96	34116	14.5776	down	down	correct
NR.US	Newpark Resources Inc	20210610	3.97	4	3.75	3.76	329500	3.76	down	up	incorrect
NREF.US	PA	20210610	26.33	26.345	26.32	26.345	550	25.8163	up	down	incorrect
NRG.US	NRG Energy Inc	20210610	36.72	36.725	35.6	36.43	2153250	35.8588	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20210610	12.56	13.02	12.52	12.98	99060	12.6246	up	up	correct
NRK.US	Nuveen New York AMT	20210610	14.07	14.1	14.05	14.1	89136	13.7667	up	up	correct
NRP.US	Natural Resource Partners L.P	20210610	20.39	20.5	20.08	20.36	21060	19.6399	down	down	correct
NRT.US	North European Oil Royalty Trust	20210610	6.05	6.15	6.05	6.15	29584	5.9193	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20210610	26.9	27.02	26.86	27	104700	26.33	up	up	correct
NRZ.US	PC	20210610	24.09	24.09	23.935	24	50074	23.1998	down	up	incorrect
NS.US	PC	20210610	24.97	25.05	24.9458	25.0075	12327	23.915	up	up	correct
NSA.US	PA	20210610	48.63	49.5	48.37	49.5	483520	48.5257	up	up	correct
NSC.US	Norfolk Southern Corporation	20210610	275.45	276.16	269.49	270.12	1337860	267.9437	down	up	incorrect
NSCO.US	WS	20210610	225	225	223.8	223.8	0	223.8	down	down	correct
NSH.US	WS	20210610	152.5	152.5	152.5	152.5	0	152.5
NSL.US	Nuveen Senior Income Fund	20210610	5.77	5.78	5.72	5.76	251080	5.5322	down	down	correct
NSP.US	Insperity Inc	20210610	91.26	91.26	89.155	90.25	288920	87.9998	down	down	correct
NSTB.US	WS	20210610	10.03	10.0588	10.0201	10.04	424144	10.04	up	up	correct
NSTC.US	WS	20210610	9.83	9.85	9.83	9.85	1449	9.85	up	down	incorrect
NSTD.US	WS	20210610	9.82	9.82	9.8	9.82	1017	9.82
NTB.US	The Bank of N.T. Butterfield & Son Limited	20210610	36.86	36.98	35.93	35.95	67819	35.0898	down	down	correct
NTCO.US	Natura &Co Holding S.A	20210610	22.4	22.61	22.06	22.26	296200	22.26	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20210610	30.94	31.48	30.94	31.26	14789	30.2733	up	up	correct
NTP.US	Nam Tai Property Inc	20210610	34	37	33.31	35.31	434500	35.31	up	up	correct
NTR.US	Nutrien Ltd	20210610	65.46	65.73	64.47	64.57	1552012	63.2378	down	up	incorrect
NTST.US	NETSTREIT Corp	20210610	23.73	23.83	23.53	23.7	280126	23.3044	down	down	correct
NTZ.US	Natuzzi S.p.A	20210610	20	21.03	19.6	20.15	9800	20.15	up	up	correct
NUE.US	Nucor Corporation	20210610	108.67	109.5086	106.15	106.31	2154839	104.9819	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20210610	16.3605	16.4264	16.35	16.36	12735	15.9951	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20210610	62.7	62.7	60.81	60.87	422893	59.9296	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20210610	11.48	11.55	11.42	11.48	213229	11.2799
NUVB.US	WS	20210610	13	13.4	12.71	13.23	870755	13.23	up	up	correct
NUW.US	Nuveen AMT	20210610	16.84	16.96	16.84	16.89	25007	16.434	up	up	correct
NVG.US	Nuveen AMT	20210610	17.78	17.79	17.64	17.68	197754	17.1847	down	down	correct
NVGS.US	Navigator Holdings Ltd	20210610	10.64	10.98	10.64	10.86	101000	10.86	up	up	correct
NVR.US	NVR Inc	20210610	4787.7998	4787.7998	4596.9702	4602.9399	40900	4602.9399	down	down	correct
NVRO.US	Nevro Corp	20210610	153.57	158.04	153.57	156.74	245900	156.74	up	up	correct
NVS.US	Novartis AG	20210610	92.55	93.71	92.5	93.5	2076900	93.5	up	up	correct
NVST.US	Envista Holdings Corporation	20210610	43.25	43.71	42.94	43.6	1273100	43.6	up	up	correct
NVT.US	nVent Electric plc	20210610	32.63	32.69	31.79	31.89	412786	31.5385	down	down	correct
NVTA.US	Invitae Corporation	20210610	30.49	31.53	29.97	31.29	3554700	31.29	up	up	correct
NWG.US	NatWest Group plc	20210610	5.86	5.87	5.77	5.78	702422	5.7015	down	down	correct
NWN.US	Northwest Natural Holding Company	20210610	54.8	55.24	54.75	54.75	70045	53.6948	down	down	correct
NX.US	Quanex Building Products Corporation	20210610	26.9	26.9	26.25	26.31	104399	26.0437	down	down	correct
NXC.US	Nuveen California Select Tax	20210610	16.28	16.28	16.08	16.17	7951	15.8512	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20210610	15.48	15.52	15.4	15.46	47004	15.0568	down	down	correct
NXN.US	Nuveen New York Select Tax	20210610	14.17	14.23	14.17	14.2159	1195	13.9721	up	down	incorrect
NXP.US	Nuveen Select Tax	20210610	18.44	18.44	18.01	18.4	11440	18.0627	down	down	correct
NXQ.US	Nuveen Select Tax	20210610	16.48	16.7299	16.43	16.5	34808	16.1838	up	up	correct
NXR.US	Nuveen Select Tax	20210610	18.34	18.75	18.27	18.49	29939	18.0999	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20210610	56.33	56.955	56.2	56.8	70653	55.8776	up	up	correct
NXU.US	Novus Capital Corporation II	20210610	9.77	9.91	9.75	9.78	53800	9.78	up	up	correct
NYC.US	New York City REIT Inc	20210610	11.65	11.83	11.501	11.83	24182	11.7397	up	up	correct
NYCB.US	PU	20210610	50.46	50.485	50.4	50.4	3362	50.4	down	up	incorrect
NYT.US	The New York Times Company	20210610	42.02	42.25	41.83	41.85	825566	41.7245	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20210610	17.08	17.14	17.06	17.07	151926	16.6171	down	up	incorrect
O.US	Realty Income Corporation	20210610	70.94	71.3	70.62	71.08	3335715	69.636	up	up	correct
OACB.US	WS	20210610	9.9299	9.93	9.8901	9.9	9747	9.9	down	down	correct
OAK.US	PB	20210610	27.56	27.56	27.47	27.51	3789	26.6853	down	down	correct
OC.US	Owens Corning	20210610	102.86	102.92	98.8701	98.98	1410330	98.4241	down	down	correct
OCA.US	Omnichannel Acquisition Corp	20210610	9.812	9.84	9.81	9.81	11600	9.81	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20210610	12.76	12.93	12.41	12.54	2142300	12.54	down	down	correct
OCN.US	Ocwen Financial Corporation	20210610	34	34.89	33.15	33.6	74300	33.6	down	down	correct
ODC.US	Oil	20210610	36.44	36.5	35.4	35.63	22192	35.0954	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20210610	19.74	19.97	19.49	19.49	182154	19.49	down	down	correct
OFC.US	Corporate Office Properties Trust	20210610	29.8	30.28	29.6	30.18	725617	29.586	up	up	correct
OFG.US	OFG Bancorp	20210610	24.7	24.7	24.09	24.12	260449	23.8144	down	down	correct
OG.US	Onion Global Limited	20210610	5.46	5.47	5.22	5.27	37600	5.27	down	up	incorrect
OGE.US	OGE Energy Corp	20210610	34.57	34.97	34.38	34.89	1229001	34.0558	up	up	correct
OGN.US	Organon & Co	20210610	28.46	31.16	28.4	30.33	11205890	29.8144	up	up	correct
OGS.US	ONE Gas Inc	20210610	76.87	77.66	76.31	77.62	240364	76.3636	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20210610	37.45	37.78	37.282	37.75	1428545	36.2419	up	up	correct
OI.US	O	20210610	19.29	19.3	18.76	18.77	856400	18.77	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20210610	8.21	8.22	8.17	8.18	28006	7.9631	down	down	correct
OIBR.US	C	20210610	1.55	1.59	1.55	1.59	224928	1.59	up	up	correct
OII.US	Oceaneering International Inc	20210610	17.15	17.34	16.45	16.65	516100	16.65	down	down	correct
OIS.US	Oil States International Inc	20210610	7.42	7.51	7.18	7.34	584500	7.34	down	up	incorrect
OKE.US	ONEOK Inc	20210610	55.5	55.74	54.07	54.78	3056873	53.0596	down	up	incorrect
OLN.US	Olin Corporation	20210610	49.29	49.72	47.96	48.25	846810	47.8841	down	down	correct
OLO.US	Olo Inc	20210610	40.5	43.5	40.34	41.23	549100	41.23	up	up	correct
OLP.US	One Liberty Properties Inc	20210610	28.76	28.92	28.55	28.72	55058	27.5258	down	down	correct
OMC.US	Omnicom Group Inc	20210610	83.38	84.04	82.88	82.95	1080430	81.3681	down	down	correct
OMF.US	OneMain Holdings Inc	20210610	60.63	60.64	58.71	58.89	965500	54.1202	down	down	correct
OMI.US	Owens & Minor Inc	20210610	45.91	47.5	45.91	46.9	646479	46.8913	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20210610	1.48	1.5	1.36	1.48	1107600	1.48
ONTF.US	ON24 Inc	20210610	34.5	35.68	33.55	35.68	658800	35.68	up	down	incorrect
ONTO.US	Onto Innovation Inc	20210610	72.78	73.895	72.06	73.61	177000	73.61	up	up	correct
OOMA.US	Ooma Inc	20210610	21.1	23.33	21.02	22.67	884700	22.67	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20210610	49.07	50	48.765	49.57	83582	48.1784	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20210610	14.56	14.74	14.5	14.72	479225	14.4959	up	up	correct
ORA.US	Ormat Technologies Inc	20210610	70.48	71.27	69.75	70.81	219906	70.5767	up	down	incorrect
ORAN.US	Orange S.A	20210610	12.72	12.91	12.72	12.87	1199296	11.8726	up	up	correct
ORC.US	Orchid Island Capital Inc	20210610	5.71	5.86	5.67	5.76	3839134	5.257	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20210610	14.75	14.7999	14.64	14.67	1234220	13.7496	down	down	correct
ORCL.US	Oracle Corporation	20210610	84.16	84.46	81.71	82.3	16680779	81.7133	down	up	incorrect
ORI.US	Old Republic International Corporation	20210610	26.35	26.405	26.08	26.11	1477694	24.1244	down	down	correct
ORN.US	Orion Group Holdings Inc	20210610	5.85	5.92	5.77	5.84	197200	5.84	down	down	correct
OSCR.US	Oscar Health Inc	20210610	28.01	28.23	26.088	26.29	620300	26.29	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20210610	2.21	2.2201	2.18	2.21	270594	2.21
OSH.US	Oak Street Health Inc	20210610	57.63	58.97	57.06	57.67	1176700	57.67	up	up	correct
OSI.US	UN	20210610	9.96	9.96	9.95	9.95	203	9.95	down	down	correct
OSK.US	Oshkosh Corporation	20210610	130.74	131.19	127.94	127.98	528701	127.22	down	down	correct
OTIS.US	W	20210610	81.05	81.56	79.79	80.42	1753190	80.42	down	up	incorrect
OUST.US	WS	20210610	12.99	13.0999	12.35	13.01	1239317	13.01	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20210610	24.92	25.06	24.11	24.14	1446600	23.9434	down	down	correct
OVV.US	Ovintiv Inc	20210610	31.67	31.79	30.06	30.55	1899311	30.1865	down	down	correct
OWL.US	WT	20210610	3.45	3.85	3.45	3.74	109669	3.74	up	up	correct
OXM.US	Oxford Industries Inc	20210610	107.14	114.47	106.02	106.1	394231	105.1718	down	down	correct
OXY.US	Occidental Petroleum Corporation	20210610	29.05	29.285	27.915	28.33	14212478	28.3094	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20210610	112.08	115.82	112.05	114.58	126376	110.8131	up	up	correct
PACK.US	Ranpak Holdings Corp	20210610	21.84	22.05	20.62	20.64	260300	20.64	down	down	correct
PAG.US	Penske Automotive Group Inc	20210610	79.95	80.24	78.88	79.27	338854	78.5367	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20210610	51.32	52.35	50.925	52.31	907100	52.31	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20210610	15.24	15.3	15.22	15.27	27212	14.9598	up	up	correct
PAM.US	Pampa Energía S.A	20210610	17.44	17.77	17.3	17.41	88500	17.41	down	down	correct
PAR.US	PAR Technology Corporation	20210610	65.67	66.23	63.77	64	197200	64	down	down	correct
PARR.US	Par Pacific Holdings Inc	20210610	16.11	16.28	15.47	15.76	284400	15.76	down	up	incorrect
PATH.US	UiPath Inc	20210610	67.75	74.1	67	74.03	11847126	74.03	up	up	correct
PAY.US	Paymentus Holdings Inc	20210610	28.24	30.03	28	29.92	110200	29.92	up	up	correct
PAYC.US	Paycom Software Inc	20210610	328.46	336.08	326.88	335.41	408400	335.41	up	up	correct
PB.US	Prosperity Bancshares Inc	20210610	76.64	76.64	74.86	74.86	395300	73.2976	down	down	correct
PBA.US	Pembina Pipeline Corporation	20210610	32.5	33.17	32.5	33	1004098	31.8071	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20210610	25.65	25.66	25.601	25.63	7355	24.7858	down	down	correct
PBF.US	PBF Energy Inc	20210610	16.92	17.27	16.16	16.65	2313500	16.65	down	down	correct
PBFX.US	PBF Logistics LP	20210610	15.6	15.8	15.54	15.68	61194	14.984	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20210610	50.9	51.65	50.8	51.64	248400	51.64	up	down	incorrect
PBI.US	Pitney Bowes Inc	20210610	9.16	9.25	8.93	8.99	1673503	8.8742	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20210610	11.78	11.88	11.5828	11.67	35406238	9.8127	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20210610	11.39	11.485	11.2	11.26	6959540	10.621	down	down	correct
PBT.US	Permian Basin Royalty Trust	20210610	4.58	4.59	4.52	4.58	52824	4.4753
PCF.US	High Income Securities Fund	20210610	9.83	9.97	9.68	9.78	179013	9.2278	down	down	correct
PCG.US	PG&E Corporation	20210610	10.32	10.55	10.3	10.49	9676700	10.49	up	up	correct
PCGU.US	PG&E Corporation	20210610	102.59	103.93	102.14	103.68	31000	100.9903	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20210610	22.5	22.61	22.485	22.55	366470	21.4984	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20210610	9.4	9.41	9.35	9.4	21381	9.2147
PCM.US	PCM Fund Inc	20210610	11.81	11.89	11.794	11.82	12728	11.3398	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20210610	18.8	18.84	18.76	18.8	55185	18.1242
PCOR.US	Procore Technologies Inc	20210610	86.03	88.3	85.761	86.59	359100	86.59	up	up	correct
PCPC.US	WS	20210610	24.66	24.66	24.51	24.51	680	24.51	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20210610	18.48	18.65	18.23	18.54	15101	18.1668	up	up	correct
PD.US	PagerDuty Inc	20210610	38.73	40.353	38.34	39.89	1180300	39.89	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20210610	29.26	29.47	29.2	29.31	239978	27.9335	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20210610	20.13	20.27	19.97	20.26	517600	19.8009	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20210610	21.8	21.96	21.7	21.7	432000	20.4917	down	down	correct
PDOT.US	WS	20210610	9.79	9.79	9.76	9.78	6890	9.78	down	down	correct
PDS.US	Precision Drilling Corporation	20210610	37.9	38.1	36.46	37.31	56158	37.31	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20210610	17.34	17.35	17.1	17.1	124895	16.5269	down	down	correct
PEAK.US	Healthpeak Properties Inc	20210610	34.63	34.98	34.455	34.94	2078585	34.3562	up	up	correct
PEB.US	PG	20210610	26.04	26.04	25.8	25.85	31332	25.1784	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20210610	61.25	61.81	61.15	61.63	1767900	60.6485	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20210610	3.25	3.37	2.94	2.97	2350000	2.97	down	down	correct
PEN.US	Penumbra Inc	20210610	283.77	286.85	280.75	286.21	128500	286.21	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20210610	16.69	16.74	16.55	16.65	48750	15.955	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20210610	17.15	17.52	17	17.2	39615	16.6003	up	up	correct
PFE.US	Pfizer Inc	20210610	39.9	40.72	39.89	40.68	42613731	39.9641	up	up	correct
PFGC.US	Performance Food Group Company	20210610	51.8	52.26	51.4	51.9	1384200	51.9	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20210610	25.86	25.87	25.7777	25.85	47412	25.3382	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20210610	12.81	12.8879	12.8	12.87	123627	12.3352	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20210610	10.88	10.93	10.87	10.92	206929	10.4584	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20210610	13.5	13.5	13.3002	13.4477	6838	12.9493	down	down	correct
PFS.US	Provident Financial Services Inc	20210610	25.15	25.27	24.5	24.55	225585	24.0747	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20210610	61.71	62.1	60.59	61.07	424891	60.7032	down	up	incorrect
PG.US	The Procter & Gamble Company	20210610	135.02	136.35	134.62	135.79	6515559	134.1103	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20210610	11.04	11.1226	10.91	10.93	22551	10.5299	down	down	correct
PGR.US	The Progressive Corporation	20210610	95.06	95.74	93.41	94.02	3269462	92.456	down	down	correct
PGRE.US	Paramount Group Inc	20210610	11.6	11.61	11.47	11.53	1109491	11.2683	down	up	incorrect
PGTI.US	PGT Innovations Inc	20210610	23.17	23.2	22.5	22.78	382200	22.78	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20210610	16.06	16.19	15.955	16.05	39573	15.4441	down	down	correct
PH.US	Parker	20210610	308.21	308.39	302.13	303.16	719618	301.1869	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20210610	11.66	11.66	11.55	11.56	39234	11.1565	down	down	correct
PHG.US	Koninklijke Philips N.V	20210610	56.64	57.06	56.59	57.03	484100	57.03	up	up	correct
PHI.US	PLDT Inc	20210610	27.76	27.88	27.35	27.82	53488	26.8804	up	up	correct
PHK.US	PIMCO High Income Fund	20210610	6.89	6.99	6.88	6.91	290259	6.6125	up	up	correct
PHM.US	PulteGroup Inc	20210610	55.51	55.77	53.66	53.99	4255104	53.6864	down	down	correct
PHR.US	Phreesia Inc	20210610	56.86	57.78	56.11	57.41	444500	57.41	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20210610	9.96	10.02	9.88	9.94	119924	9.4644	down	down	correct
PHX.US	PHX Minerals Inc	20210610	3.45	3.53	3.31	3.38	207600	3.3544	down	down	correct
PIAI.US	WS	20210610	9.76	9.77	9.74	9.77	7408	9.77	up	up	correct
PICC.US	WS	20210610	9.8	9.8	9.75	9.75	2953	9.75	down	down	correct
PII.US	Polaris Inc	20210610	124.91	128.66	124.59	127.34	1261864	126.003	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20210610	4.28	4.3	4.27	4.29	52646	4.1305	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20210610	18.92	19.04	18.79	18.9	145783	18.1376	down	down	correct
PING.US	Ping Identity Holding Corp	20210610	25.21	25.26	24.66	24.94	553000	24.94	down	down	correct
PINS.US	Pinterest Inc	20210610	66.36	68.415	66.065	68.25	7729500	68.25	up	up	correct
PIPP.US	WS	20210610	9.82	9.88	9.82	9.88	44721	9.88	up	up	correct
PIPR.US	Piper Sandler Companies	20210610	128.02	128.29	126.82	127.44	42800	124.5897	down	down	correct
PJT.US	PJT Partners Inc	20210610	68.46	69.27	68.19	68.87	97366	66.1723	up	up	correct
PK.US	Park Hotels & Resorts Inc	20210610	21.46	21.64	20.995	21.23	2449700	21.23	down	down	correct
PKD.US	Parker Drilling Company	20210610	0.048	0.048	0.048	0.048	9848	0.048
PKE.US	Park Aerospace Corp	20210610	15.36	15.44	15.25	15.31	31276	15.0971	down	up	incorrect
PKG.US	Packaging Corporation of America	20210610	144.25	144.25	142.565	142.62	484390	139.6488	down	up	incorrect
PKI.US	PerkinElmer Inc	20210610	142.34	146.22	141.7	146.11	557617	145.9848	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20210610	26.84	27.04	26.75	26.87	76312	25.7009	up	up	correct
PKX.US	POSCO	20210610	75.58	76.14	75.09	75.56	152442	75.56	down	up	incorrect
PLAN.US	Anaplan Inc	20210610	49.64	51.18	49.12	50.99	1872400	50.99	up	up	correct
PLD.US	Prologis Inc	20210610	123.55	126.32	123.42	126.28	2550940	124.5603	up	down	incorrect
PLNT.US	Planet Fitness Inc	20210610	76.32	76.41	74.61	75.89	1140300	75.89	down	down	correct
PLOW.US	Douglas Dynamics Inc	20210610	45	45	43.09	43.19	114793	42.2534	down	down	correct
PLTR.US	Palantir Technologies Inc	20210610	24	24.39	23.44	24.14	35482902	24.14	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20210610	20.2	20.29	20	20.19	197087	19.6611	down	down	correct
PM.US	Philip Morris International Inc	20210610	96.81	97.6	96.81	97.55	3065852	93.9257	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20210610	14.87	14.89	14.82	14.89	10545	14.5707	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20210610	14.77	14.83	14.71	14.78	119216	14.4317	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20210610	8.46	8.51	8.39	8.41	81158	8.1955	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20210610	14.02	14.06	13.99	13.99	56090	13.6304	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20210610	20.87	20.96	20.6	20.64	636009	19.1865	down	down	correct
PMVC.US	WS	20210610	9.74	9.77	9.73	9.74	181293	9.74
PMX.US	PIMCO Municipal Income Fund III	20210610	12.59	12.63	12.5685	12.63	43597	12.3587	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20210610	193.48	193.6	188.67	188.75	1236117	186.3356	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20210610	12.77	12.97	12.77	12.96	3122	12.705	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20210610	11.84	12.01	11.84	11.97	13080	11.7272	up	up	correct
PNM.US	PNM Resources Inc	20210610	48.98	49.15	48.96	49.15	451436	48.4958	up	up	correct
PNR.US	Pentair plc	20210610	69.83	70.1	67.06	67.29	1820758	66.9137	down	up	incorrect
PNTM.US	WS	20210610	9.7	9.74	9.7	9.739	2838	9.739	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20210610	87.6	88.34	87.21	88.12	417315	86.1414	up	up	correct
POLY.US	Plantronics Inc	20210610	37.02	37.85	36.85	37.66	258200	37.66	up	up	correct
POR.US	Portland General Electric Company	20210610	49.68	50.0199	49.51	49.88	404746	48.5882	up	up	correct
POST.US	Post Holdings Inc	20210610	113.98	114.78	112.87	114.15	175800	114.15	up	up	correct
PPG.US	PPG Industries Inc	20210610	178.69	178.69	176.505	177.39	816518	176.1109	down	down	correct
PPL.US	PPL Corporation	20210610	29.08	29.28	28.965	29.08	6032680	28.2757
PPT.US	Putnam Premier Income Trust	20210610	4.73	4.76	4.72	4.76	399859	4.5721	up	up	correct
PRA.US	ProAssurance Corporation	20210610	24.43	24.55	24.17	24.25	162165	24.0949	down	down	correct
PRE.US	PJ	20210610	27.31	27.48	27.1	27.31	22175	27.0043
PRG.US	PROG Holdings Inc	20210610	55.96	56.12	53.84	54.65	318410	54.65	down	down	correct
PRGO.US	Perrigo Company plc	20210610	47.32	49.22	47.27	48.87	1220957	48.2572	up	down	incorrect
PRI.US	Primerica Inc	20210610	163.94	163.94	160.51	160.51	130052	159.5402	down	down	correct
PRLB.US	Proto Labs Inc	20210610	86.82	87.49	85.66	86.69	321600	86.69	down	down	correct
PRMW.US	Primo Water Corporation	20210610	17.47	17.64	17.35	17.63	953958	17.5111	up	up	correct
PRO.US	PROS Holdings Inc	20210610	47.63	48.23	47.34	48.02	331600	48.02	up	up	correct
PRPB.US	WS	20210610	9.87	9.88	9.85	9.87	140549	9.87
PRPC.US	WS	20210610	9.91	9.91	9.85	9.85	137231	9.85	down	down	correct
PRS.US	Prudential Financial Inc	20210610	27.77	27.9	27.77	27.85	17413	27.1483	up	up	correct
PRT.US	PermRock Royalty Trust	20210610	6.94	6.94	6.9001	6.94	22604	6.5293
PRTY.US	Party City Holdco Inc	20210610	10.76	10.77	9.915	9.95	2688200	9.95	down	down	correct
PRU.US	Prudential Financial Inc	20210610	107.45	107.9	104.88	104.92	1594994	102.6435	down	down	correct
PSA.US	Public Storage	20210610	293.39	295.92	293.28	295.47	483867	290.0029	up	up	correct
PSB.US	PZ	20210610	27.63	27.63	27.48	27.59	16305	26.9883	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20210610	29.99	29.99	29.57	29.99	15809	28.3098
PSFE.US	WT	20210610	3.55	3.6215	3.41	3.4873	95920	3.4873	down	down	correct
PSN.US	Parsons Corporation	20210610	39.75	39.83	39.19	39.73	236300	39.73	down	down	correct
PSO.US	Pearson plc	20210610	12.28	12.315	12.12	12.17	163429	12.0739	down	down	correct
PSPC.US	UN	20210610	10.09	10.1	10.06	10.06	2600	10.06	down	down	correct
PSTG.US	Pure Storage Inc	20210610	18.93	19.28	18.855	19.13	2332000	19.13	up	up	correct
PSTH.US	WT	20210610	6.73	6.85	6.5	6.75	247212	6.75	up	up	correct
PSTL.US	Postal Realty Trust Inc	20210610	20.91	21.16	20.7	21.12	139800	20.6503	up	up	correct
PSX.US	Phillips 66	20210610	93.96	94.34	90.68	91.64	2248760	89.4371	down	down	correct
PSXP.US	Phillips 66 Partners LP	20210610	41.22	41.65	40.79	40.97	316679	39.1426	down	down	correct
PTA.US	Cohen & Steers Tax	20210610	25.29	25.369	25.23	25.32	57700	24.2665	up	up	correct
PTR.US	PetroChina Company Limited	20210610	44.15	44.44	43.53	44.01	174968	40.8787	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20210610	20.31	20.4	20.02	20.26	376145	19.4945	down	down	correct
PUK.US	Prudential plc	20210610	41.84	42	41.7	41.74	266215	40.3774	down	down	correct
PUKPRA.US	PUKPRA	20210610	28.13	28.24	28.02	28.0299	12212	28.0299	down	down	correct
PUMP.US	ProPetro Holding Corp	20210610	10.86	11.02	10.55	10.59	532400	10.59	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20210610	9.72	9.74	9.69	9.7	167800	9.7	down	down	correct
PVG.US	Pretium Resources Inc	20210610	10.48	10.61	10.39	10.59	1736000	10.59	up	down	incorrect
PVH.US	PVH Corp	20210610	111.49	112.26	108.525	108.72	608923	108.6858	down	down	correct
PVL.US	Permianville Royalty Trust	20210610	1.79	1.8069	1.79	1.79	22536	1.6914
PWR.US	Quanta Services Inc	20210610	93.77	93.98	91.425	91.67	1738394	91.5619	down	down	correct
PXD.US	Pioneer Natural Resources Company	20210610	167	167	161.91	163.13	5433671	157.1891	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20210610	10.83	10.83	10.72	10.83	7591	10.6042
PYS.US	PPlus Trust Series RRD	20210610	21.82	21.85	21.75	21.75	1374	21.039	down	down	correct
PYT.US	PPLUS Trust Series GSC	20210610	24.14	24.14	24.04	24.04	2000	23.669	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20210610	11.18	11.2468	11.18	11.23	8747	11.0041	up	up	correct
PZN.US	Pzena Investment Management Inc	20210610	11.75	11.76	11.35	11.53	73722	11.4679	down	down	correct
QD.US	Qudian Inc	20210610	2.1	2.24	2.1	2.1	2800800	2.1
QFTA.US	WS	20210610	9.75	9.78	9.72	9.758	40469	9.758	up	down	incorrect
QGEN.US	QIAGEN N.V	20210610	47.37	47.91	47.29	47.72	413000	47.72	up	up	correct
QS.US	WS	20210610	30.97	30.98	27.25	27.64	24382045	27.64	down	down	correct
QSR.US	Restaurant Brands International Inc	20210610	67.98	68.02	66.57	67.86	2390288	66.1373	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20210610	94.94	97.72	94.7	97.62	450600	97.62	up	down	incorrect
QUOT.US	Quotient Technology Inc	20210610	11.1	11.22	10.94	11.03	353000	11.03	down	up	incorrect
QVCC.US	QVCC	20210610	25.96	25.98	25.82	25.95	28200	25.1769	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20210610	25.87	25.87	25.8	25.8	15911	25.0199	down	down	correct
R.US	Ryder System Inc	20210610	79.76	80.4	77.96	77.98	527350	76.8295	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20210610	22.3	22.45	22.3	22.33	258618	20.9653	up	down	incorrect
RAAS.US	Cloopen Group Holding Limited	20210610	9.72	10.4	9.13	9.34	3295200	9.34	down	down	correct
RACE.US	Ferrari N.V	20210610	212.4	213.24	210.93	211.65	255573	211.65	down	down	correct
RAD.US	Rite Aid Corporation	20210610	21.6	23.02	21.55	22.53	2095600	22.53	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20210610	48.17	48.64	47.73	48.36	521400	48.36	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20210610	57.72	57.98	57.05	57.68	443140	57.2432	down	down	correct
RBAC.US	WS	20210610	9.83	9.84	9.8	9.82	67741	9.82	down	down	correct
RBC.US	Regal Beloit Corporation	20210610	139.4	139.78	136.94	137.08	226160	136.4441	down	down	correct
RBLX.US	Roblox Corporation	20210610	91.2	91.822	86.83	91	12269200	91	down	down	correct
RBOT.US	WT	20210610	1.34	1.5	1.34	1.48	125400	1.48	up	up	correct
RC.US	Ready Capital Corporation	20210610	15.92	15.97	15.56	15.61	454111	14.3965	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20210610	26.735	26.735	26.5	26.665	2032	26.665	down	down	correct
RCB.US	Ready Capital Corporation	20210610	26.25	26.25	26.25	26.25	200	25.8607
RCF.US	UN	20210610	83.15	84.9	82.8	83.9	4357992	83.9	up	down	incorrect
RCI.US	Rogers Communications Inc	20210610	51.72	51.87	51.36	51.63	176638	50.5595	down	up	incorrect
RCL.US	Royal Caribbean Group	20210610	93	93.01	89.59	90.63	4126600	90.63	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20210610	7.85	7.99	7.85	7.89	95472	7.5775	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20210610	24.61	25.08	24.2	24.88	365900	24.88	up	up	correct
RDN.US	Radian Group Inc	20210610	23.28	23.31	22.63	22.68	832666	22.3974	down	up	incorrect
RDS.US	B	20210610	38.1	38.41	37.72	37.81	2716800	37.81	down	down	correct
RDW.US	Redwire Corp	20210610	10.18	10.24	10.13	10.2	84218	10.2	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20210610	72.5	72.85	72.42	72.61	83431	71.888	up	up	correct
RE.US	Everest Re Group Ltd	20210610	258.94	259.39	254.74	254.88	237509	251.9461	down	down	correct
RELX.US	RELX PLC	20210610	26.74	26.84	26.685	26.82	289328	26.6448	up	up	correct
RENN.US	Renren Inc	20210610	11.65	11.65	10.82	10.92	51600	10.92	down	down	correct
RES.US	RPC Inc	20210610	5.97	6.03	5.64	5.72	843371	5.72	down	down	correct
REV.US	Revlon Inc	20210610	16.27	16.75	15.53	15.98	236200	15.98	down	down	correct
REVG.US	REV Group Inc	20210610	18.51	18.65	15.86	16	2169590	15.8487	down	up	incorrect
REX.US	REX American Resources Corporation	20210610	95.23	98.4	94.15	97.14	29400	97.14	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20210610	58.36	59.28	58.14	59.08	1734338	58.4168	up	up	correct
REZI.US	Resideo Technologies Inc	20210610	31.11	31.41	30.69	30.9	464900	30.9	down	down	correct
RF.US	Regions Financial Corporation	20210610	22.26	22.32	21.26	21.29	6833466	20.9482	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20210610	16.52	16.86	16.35	16.76	64125	16.008	up	up	correct
RFL.US	Rafael Holdings Inc	20210610	44.57	44.57	41.3	41.68	72700	41.68	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20210610	23.86	24.22	23.86	24.1	17400	22.3079	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20210610	20.48	20.52	20.38	20.46	27400	19.7845	down	down	correct
RFP.US	Resolute Forest Products Inc	20210610	13.22	13.47	12.93	12.94	626280	11.9934	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20210610	125.92	126.29	123.3	123.37	189082	121.8156	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20210610	79.26	79.63	78.02	78.22	92924	76.4398	down	down	correct
RGS.US	Regis Corporation	20210610	10.54	10.74	10.03	10.04	233500	10.04	down	down	correct
RGT.US	Royce Global Value Trust Inc	20210610	15.17	15.24	15.11	15.18	9013	12.7864	up	up	correct
RH.US	RH	20210610	686.03	714.69	681	707.14	3847400	707.14	up	up	correct
RHI.US	Robert Half International Inc	20210610	91.81	91.92	90.675	91.23	833963	90.5981	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20210610	79.3	79.3	78.11	78.25	453100	78.25	down	up	incorrect
RIG.US	Transocean Ltd	20210610	4.2	4.27	3.97	4.02	20463000	4.02	down	down	correct
RIO.US	Rio Tinto Group	20210610	86.83	87.29	86.1	86.9	2038017	81.2379	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20210610	18.04	18.12	18.01	18.11	75607	16.6856	up	up	correct
RJF.US	Raymond James Financial Inc	20210610	130.72	130.99	128.635	128.86	429298	85.4116	down	down	correct
RKT.US	Rocket Companies Inc	20210610	21.4	21.83	20.36	20.6	8383855	20.6	down	down	correct
RKTA.US	WS	20210610	9.93	9.95	9.8	9.95	2868	9.95	up	down	incorrect
RL.US	Ralph Lauren Corporation	20210610	122.2	123.17	118.87	119.66	684354	117.5243	down	down	correct
RLGY.US	Realogy Holdings Corp	20210610	18.2	18.3	17.48	17.53	851600	17.53	down	down	correct
RLI.US	RLI Corp	20210610	103.55	104.3151	102.975	103.29	152119	100.9238	down	down	correct
RLJ.US	RLJ Lodging Trust	20210610	16.32	16.33	15.87	16.05	737114	16.0171	down	down	correct
RLX.US	RLX Technology Inc	20210610	9.45	9.7	9.1	9.15	5746400	9.15	down	down	correct
RM.US	Regional Management Corp	20210610	49.8	49.94	49.13	49.3	56052	48.8893	down	down	correct
RMD.US	ResMed Inc	20210610	215.5	220.62	212.54	220.53	762093	219.8491	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20210610	23.19	23.6178	23.1	23.22	14157	21.4383	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20210610	20.38	20.44	20.29	20.39	22500	19.758	up	up	correct
RMO.US	Romeo Power Inc	20210610	9.92	10.13	9.19	9.36	4147500	9.36	down	up	incorrect
RMPL.US	P	20210610	25.34	25.39	25.28	25.37	10379	25.37	up	up	correct
RMT.US	Royce Micro	20210610	12.44	12.46	12.26	12.37	100791	11.8572	down	down	correct
RNG.US	RingCentral Inc	20210610	256.68	269.66	253.64	268	1074500	268	up	up	correct
RNGR.US	Ranger Energy Services Inc	20210610	7.725	7.73	7.67	7.73	2900	7.73	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20210610	26.84	27	26.8	26.97	73456	26.1236	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20210610	150.06	151.48	149.42	149.49	295389	148.4416	down	down	correct
ROG.US	Rogers Corporation	20210610	194.39	194.39	188.97	189.64	43200	189.64	down	down	correct
ROK.US	Rockwell Automation Inc	20210610	280.2	281.81	278.495	281.67	892524	279.777	up	up	correct
ROL.US	Rollins Inc	20210610	33.08	33.285	33.01	33.19	1079663	33.0279	up	up	correct
ROP.US	Roper Technologies Inc	20210610	452.22	453.945	451.4	453.67	233796	452.5597	up	up	correct
ROSS.US	WS	20210610	9.93	9.95	9.73	9.74	3689	9.74	down	up	incorrect
ROT.US	WS	20210610	9.98	9.98	9.94	9.98	67985	9.98
RPM.US	RPM International Inc	20210610	92.2	92.345	91.16	91.37	346738	90.5394	down	down	correct
RPT.US	RPT Realty	20210610	13.96	13.96	13.64	13.82	348586	13.4877	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20210610	16.18	16.24	16.03	16.21	427058	15.6611	up	up	correct
RRC.US	Range Resources Corporation	20210610	15.56	15.68	14.86	15.39	4210300	15.39	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20210610	6.51	6.8	6.51	6.58	853200	6.58	up	down	incorrect
RRX.US	Regal Beloit Corporation	20210610	139.4	139.78	136.94	137.08	226160	129.8767	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20210610	175.76	175.76	172.03	172.76	446907	171.2751	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20210610	19.175	19.22	19.13	19.165	7900	18.1503	down	up	incorrect
RSG.US	Republic Services Inc	20210610	109.63	109.87	109.055	109.1	639427	108.2691	down	down	correct
RSI.US	Rush Street Interactive Inc	20210610	14.17	14.35	13.67	13.76	672500	13.76	down	down	correct
RTX.US	Raytheon Technologies Corporation	20210610	89.8	89.98	88.16	88.25	4826283	87.2119	down	down	correct
RVI.US	Retail Value Inc	20210610	3.9329	4.0535	3.9291	4.0441	751046	-13.3623	up	down	incorrect
RVLV.US	Revolve Group Inc	20210610	54.93	56.56	54.32	55.24	747000	55.24	up	up	correct
RVT.US	Royce Value Trust Inc	20210610	19.14	19.22	19.02	19.17	159033	18.0699	up	up	correct
RWT.US	Redwood Trust Inc	20210610	12.21	12.21	11.69	11.72	872924	11.1619	down	down	correct
RXN.US	Rexnord Corporation	20210610	51.59	51.68	50.43	50.67	798509	50.5937	down	down	correct
RY.US	Royal Bank of Canada	20210610	103.84	103.84	103.01	103.06	634783	101.349	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20210610	7.93	8.01	7.49	7.51	448700	7.51	down	down	correct
RYB.US	RYB Education Inc	20210610	4.27	4.32	4.09	4.12	35200	4.12	down	down	correct
RYI.US	Ryerson Holding Corporation	20210610	16.5	16.67	15.77	15.79	76493	15.6867	down	down	correct
RYN.US	Rayonier Inc	20210610	36.4	36.4	35.97	36.19	559934	35.4031	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20210610	26.25	26.34	26.24	26.34	38870	25.5733	up	up	correct
SA.US	Seabridge Gold Inc	20210610	18.68	19.07	18.55	19.05	220900	19.05	up	down	incorrect
SAFE.US	Safehold Inc	20210610	74	76.44	73.64	76.3	86826	75.9563	up	up	correct
SAH.US	Sonic Automotive Inc	20210610	47.28	47.5437	46.38	46.52	186304	46.1747	down	down	correct
SAIC.US	Science Applications International Corporation	20210610	93.38	93.89	92.02	93.75	311905	92.9687	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20210610	45.48	46.75	45.28	46.53	404900	46.53	up	up	correct
SAK.US	SAK	20210610	26.16	26.24	26.13	26.15	5800	25.2639	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20210610	1040.5601	1052.78	1025.64	1028.49	133700	1028.49	down	down	correct
SAN.US	Banco Santander S.A	20210610	4.26	4.29	4.22	4.24	21538944	4.1784	down	down	correct
SAND.US	Sandstorm Gold Ltd	20210610	8.83	9.19	8.8	9.19	1508177	9.19	up	up	correct
SAP.US	SAP SE	20210610	140.21	142	139.95	141.95	505800	141.95	up	up	correct
SAR.US	Saratoga Investment Corp	20210610	26.8	26.85	26.41	26.56	31019	25.6467	down	down	correct
SAVE.US	Spirit Airlines Inc	20210610	35.28	35.55	34.06	34.1	2952400	34.1	down	down	correct
SB.US	Safe Bulkers Inc	20210610	4.12	4.21	4.07	4.18	2174400	4.18	up	up	correct
SBBA.US	SBBA	20210610	25.31	25.47	25.21	25.29	43200	25.29	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20210610	314.87	316.58	313.76	314.62	29211800	314.62	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20210610	20.58	20.68	20.12	20.16	688400	20.16	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20210610	9.62	9.62	9.62	9.62	251	9.459
SBII.US	WS	20210610	9.8	9.8	9.7	9.72	39745	9.72	down	down	correct
SBOW.US	SilverBow Resources Inc	20210610	20.51	21.2	19.73	21.09	142100	21.09	up	up	correct
SBR.US	Sabine Royalty Trust	20210610	38.24	38.8062	37.99	38.61	38157	36.6169	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20210610	7.6	7.6357	7.5	7.56	615197	7.56	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20210610	18.99	19.17	18.81	18.93	2376607	17.8573	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20210610	38.9	38.95	38.005	38.05	492534	37.8478	down	up	incorrect
SCCO.US	Southern Copper Corporation	20210610	67	67.92	66.51	66.98	1509900	65.0048	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20210610	14.84	14.84	14.695	14.81	30166	14.0206	down	down	correct
SCE.US	PL	20210610	24.99	25	24.85	25	81855	24.0777	up	up	correct
SCHW.US	The Charles Schwab Corporation	20210610	73.7	74.22	72.45	72.62	8741342	72.2838	down	down	correct
SCI.US	Service Corporation International	20210610	53.69	54.56	53.53	54.18	858310	53.5927	up	down	incorrect
SCL.US	Stepan Company	20210610	132.99	132.99	131.2	131.46	47508	130.7464	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20210610	13.27	13.35	13.12	13.13	64536	12.4943	down	down	correct
SCPE.US	WS	20210610	0.24	0.25	0.235	0.24	5653800	0.24
SCS.US	Steelcase Inc	20210610	15	15.1	14.9	14.91	472271	14.4081	down	down	correct
SCU.US	Sculptor Capital Management Inc	20210610	25.1	25.1	24.6801	24.75	84668	24.2757	down	down	correct
SCVX.US	WS	20210610	9.88	9.92	9.87	9.91	56754	9.91	up	up	correct
SCX.US	The L.S. Starrett Company	20210610	9.07	9.09	8.82	8.93	12100	8.93	down	up	incorrect
SD.US	SandRidge Energy Inc	20210610	6.3	6.48	6.161	6.32	259600	6.32	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20210610	18.63	18.75	18.48	18.58	122300	17.8481	down	up	incorrect
SDRL.US	Seadrill Limited	20210610	1.82	1.88	1.82	1.84	313011	1.84	up	up	correct
SE.US	Sea Limited	20210610	268.5	272.5	266.21	271.12	3428938	271.12	up	up	correct
SEAH.US	WS	20210610	10.1	10.26	10.08	10.19	707204	10.19	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20210610	56.17	56.18	53.93	55.08	469000	55.08	down	down	correct
SEDA.US	UN	20210610	1.02	1.06	0.99	1	18874100	1	down	down	correct
SEE.US	Sealed Air Corporation	20210610	58.22	58.42	57.87	58.02	844533	57.6412	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20210610	40.58	41.42	40.53	41.08	741056	40.7864	up	up	correct
SEMR.US	SEMrush Holdings Inc	20210610	18.75	19.52	17.34	17.75	520100	17.75	down	down	correct
SF.US	Stifel Financial Corp	20210610	65.36	65.82	63.74	63.78	663630	63.5116	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20210610	26.515	26.59	26.37	26.58	13313	26.58	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20210610	7.36	7.37	7.13	7.15	61000	7.15	down	down	correct
SFL.US	SFL Corporation Ltd	20210610	8.73	8.86	8.715	8.81	1724619	8.3266	up	up	correct
SFUN.US	Fang Holdings Limited	20210610	11.84	11.84	11.69	11.69	2500	11.69	down	up	incorrect
SGFY.US	Signify Health Inc	20210610	28.15	29.355	27.62	28.96	243500	28.96	up	up	correct
SGU.US	Star Group L.P	20210610	11.22	11.38	11.1	11.1	87563	10.8261	down	down	correct
SHAK.US	Shake Shack Inc	20210610	99.02	99.77	95.87	97.88	602800	97.88	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20210610	38.25	38.25	38.07	38.17	49216	38.17	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20210610	25.69	25.999	25.653	25.85	30427	24.3637	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20210610	15.73	15.87	15.56	15.76	1154137	15.0468	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20210610	13.32	13.32	13.05	13.17	1837800	13.17	down	down	correct
SHOP.US	Shopify Inc	20210610	1215	1237.0601	1198.1	1231.1	989300	1231.1	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20210610	10	10.02	10	10.02	45900	10.02	up	up	correct
SHW.US	The Sherwin	20210610	281.95	282.46	276.42	277.86	1206851	276.8946	down	down	correct
SI.US	Silvergate Capital Corporation	20210610	107.25	108.25	100.5	101.18	762900	101.18	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20210610	8.86	8.94	8.77	8.84	3604030	8.5887	down	down	correct
SIG.US	Signet Jewelers Limited	20210610	65.5035	74.7967	65	69.58	7598947	69.2437	up	up	correct
SII.US	Sprott Inc	20210610	44.07	44.125	43.6101	43.91	33482	43.3672	down	down	correct
SITC.US	SITE Centers Corp	20210610	15.77	15.9	15.59	15.71	1938814	15.4726	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20210610	164.67	164.67	160.82	160.92	250700	160.92	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20210610	44.25	44.31	42.46	42.99	1895100	42.99	down	down	correct
SJI.US	South Jersey Industries Inc	20210610	27.8	27.9407	27.61	27.68	942599	27.0013	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20210610	26.34	26.39	26.22	26.22	20200	25.5278	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20210610	59.45	59.59	59.45	59.59	45400	57.1819	up	up	correct
SJM.US	The J. M. Smucker Company	20210610	136.33	136.67	135.31	135.68	622568	133.6201	down	down	correct
SJR.US	Shaw Communications Inc	20210610	30.04	30.085	29.875	29.93	218899	29.3688	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20210610	5.51	5.54	5.4521	5.48	72573	5.0811	down	up	incorrect
SJW.US	SJW Group	20210610	63.82	64.43	63.7147	64.33	60013	63.7126	up	up	correct
SKIL.US	Skillsoft Corp	20210610	10.17	11.75	10.16	11.61	5374800	11.61	up	down	incorrect
SKLZ.US	WS	20210610	22.05	22.67	20.63	21.3	11775506	21.3	down	down	correct
SKM.US	SK Telecom Co.Ltd	20210610	32.87	33.24	32.87	33.05	356081	53.936	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20210610	20.14	20.53	18.9	19.04	1345802	18.6454	down	down	correct
SKX.US	Skechers U.S.A. Inc	20210610	48.48	48.55	47.14	47.84	873600	47.84	down	down	correct
SKY.US	Skyline Champion Corporation	20210610	49.93	50.16	48.44	48.45	390100	48.45	down	down	correct
SLAC.US	WS	20210610	9.73	9.755	9.73	9.745	19438	9.745	up	up	correct
SLB.US	Schlumberger Limited	20210610	36.16	36.23	34.74	34.94	11364330	34.6389	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20210610	11.53	11.69	11.08	11.18	520000	11.18	down	down	correct
SLF.US	Sun Life Financial Inc	20210610	53.42	53.56	52.9	52.91	509265	51.9804	down	down	correct
SLG.US	SL Green Realty Corp	20210610	82.73	85.65	82.59	85.17	1747216	80.0276	up	down	incorrect
SLQT.US	SelectQuote Inc	20210610	21.2	21.375	20.41	20.58	1966900	20.58	down	down	correct
SM.US	SM Energy Company	20210610	22.47	22.85	21.13	21.54	3439350	21.54	down	down	correct
SMAR.US	Smartsheet Inc	20210610	61.45	64.13	61.352	63.99	1128200	63.99	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20210610	7.27	7.27	7.16	7.16	638231	7.16	down	down	correct
SMG.US	The Scotts Miracle	20210610	200.64	200.64	193.27	194.05	482148	193.2469	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20210610	4.194	4.28	4.194	4.24	25800	4.24	up	up	correct
SMLP.US	Summit Midstream Partners LP	20210610	29	29.05	28.5	28.99	27400	28.99	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20210610	6.26	6.36	6.26	6.34	65755	6.2001	up	up	correct
SMP.US	Standard Motor Products Inc	20210610	47.79	47.8	46.855	47.07	115907	46.5884	down	up	incorrect
SMRT.US	SmartRent Inc	20210610	11.13	11.53	11.085	11.36	380780	11.36	up	down	incorrect
SMWB.US	Similarweb Ltd	20210610	21.9	22.17	21.71	22.02	190050	22.02	up	up	correct
SNA.US	Snap	20210610	245.65	246.12	240.3	240.58	456577	237.6757	down	down	correct
SNAP.US	Snap Inc	20210610	61.2	62.75	60.8	62.63	10696900	62.63	up	up	correct
SNDR.US	Schneider National Inc	20210610	23.35	23.44	22.66	22.69	636669	22.5574	down	down	correct
SNII.US	WS	20210610	9.78	9.84	9.74	9.81	43162	9.81	up	up	correct
SNN.US	Smith & Nephew plc	20210610	43.4	43.94	43.29	43.94	970285	43.5804	up	up	correct
SNOW.US	Snowflake Inc.	20210610	247.3	250.7	243.542	248.8	3073200	248.8	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20210610	53.31	53.7	53	53.31	92949	50.6909
SNV.US	Synovus Financial Corp	20210610	49.31	49.56	47.34	47.35	751681	46.2928	down	down	correct
SNX.US	TD SYNNEX	20210610	126.97	127.49	125.7458	126.97	161857	126.5058
SO.US	The Southern Company	20210610	63.74	63.94	63.48	63.88	3162620	62.5849	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20210610	10.57	10.75	10.37	10.4	115566	9.9817	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20210610	26.47	26.52	26.36	26.52	25148	25.8627	up	up	correct
SOJD.US	SOJD	20210610	27.02	27.02	26.91	26.93	143900	26.3161	down	down	correct
SOJE.US	SOJE	20210610	25.54	25.55	25.5	25.52	81400	25.0065	down	down	correct
SOL.US	ReneSola Ltd	20210610	9.14	10.7	9.0301	9.22	5911448	9.22	up	up	correct
SOLN.US	Southern Co	20210610	51.96	52.24	51.92	52.24	63300	49.7711	up	up	correct
SON.US	Sonoco Products Company	20210610	67.22	67.42	66.55	66.85	258686	65.8791	down	down	correct
SONY.US	Sony Group Corporation	20210610	98.07	98.8	97.84	98.6	569400	98.6	up	up	correct
SOR.US	Source Capital Inc	20210610	45.69	45.69	45.525	45.55	3734	41.7245	down	down	correct
SOS.US	SOS Limited	20210610	4.05	4.34	3.775	3.84	22017300	3.84	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20210610	9.85	9.93	9.85	9.92	87100	9.92	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20210610	86.98	87.21	86.005	86.13	174328	85.3411	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20210610	35.74	37.88	34.92	35.41	22565600	35.41	down	down	correct
SPE.US	Special Opportunities Fund Inc	20210610	15.5048	15.57	15.45	15.5136	41743	14.2174	up	up	correct
SPG.US	Simon Property Group Inc	20210610	135.76	136.57	132.7	134.54	2225946	130.2337	down	down	correct
SPGI.US	S&P Global Inc	20210610	384	387.57	382.44	386.73	831682	385.401	up	down	incorrect
SPGS.US	WS	20210610	9.81	9.81	9.76	9.76	6368	9.76	down	down	correct
SPH.US	Suburban Propane Partners L.P	20210610	15.25	15.32	15.16	15.2	240794	14.5921	down	up	incorrect
SPIR.US	Spire Corporation	20210610	9.99	9.99	9.94	9.95	206800	9.95	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20210610	27.51	28.87	27.16	28.19	38700	28.19	up	up	correct
SPNT.US	SiriusPoint Ltd	20210610	10.69	10.75	10.58	10.59	547740	10.59	down	down	correct
SPOT.US	Spotify Technology S.A	20210610	238.68	247.46	237.12	247.19	1500200	247.19	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20210610	52.26	52.49	50.135	50.51	2212786	50.4748	down	down	correct
SPXC.US	SPX Corporation	20210610	61.37	61.37	59.98	60.18	205100	60.18	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20210610	18.28	18.49	18.28	18.44	36987	17.7083	up	up	correct
SQ.US	Square Inc	20210610	211.01	217.63	209.8	217.14	7575800	217.14	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20210610	47.63	48.08	46.97	47.25	1539452	45.7003	down	down	correct
SQNS.US	Sequans Communications S.A	20210610	6.15	6.23	6.05	6.08	134900	6.08	down	down	correct
SQSP.US	Squarespace Inc	20210610	57.17	58.48	57.03	58.13	206800	58.13	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20210610	13.44	13.67	13	13.5	215000	13.5	up	up	correct
SR.US	Spire Inc	20210610	73.8	75.22	73.22	74.65	354608	73.114	up	up	correct
SRC.US	Spirit Realty Capital Inc	20210610	50.38	51.17	50.15	50.92	582937	48.9283	up	up	correct
SRE.US	Sempra	20210610	139.44	140.74	138.95	139.69	1489214	136.2092	up	up	correct
SREA.US	Sempra Energy	20210610	27.8	27.94	27.73	27.94	35291	26.8555	up	up	correct
SRG.US	Seritage Growth Properties	20210610	19.06	19.24	18.68	18.9	279500	18.9	down	down	correct
SRI.US	Stoneridge Inc	20210610	32.98	32.98	32.41	32.65	154000	32.65	down	down	correct
SRL.US	Scully Royalty Ltd	20210610	12.96	13.29	12.65	13.29	15117	12.3056	up	down	incorrect
SRLP.US	Sprague Resources LP	20210610	27.19	27.73	27.1852	27.66	22073	26.3842	up	up	correct
SRT.US	StarTek Inc	20210610	7.72	7.8	7.66	7.67	27600	7.67	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20210610	30.95	31.92	30.95	31.3162	6017	30.4801	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20210610	111.11	111.54	108.74	108.85	109578	108.3563	down	down	correct
SSL.US	Sasol Limited	20210610	17.38	17.62	17.23	17.33	512500	17.33	down	up	incorrect
SSTK.US	Shutterstock Inc	20210610	90.84	91.97	89.89	90.86	121079	90.5274	up	up	correct
ST.US	Sensata Technologies Holding plc	20210610	59.75	60.22	59.15	59.84	463200	59.84	up	up	correct
STAG.US	STAG Industrial Inc	20210610	38.13	38.79	37.96	38.66	794956	37.8857	up	up	correct
STAR.US	PI	20210610	25.97	25.98	25.75	25.9325	10828	24.9973	down	down	correct
STC.US	Stewart Information Services Corporation	20210610	60.28	60.46	59.41	59.44	124055	58.4962	down	down	correct
STE.US	STERIS plc	20210610	195.8	199	195.8	198.23	1007925	197.4733	up	up	correct
STEM.US	Stem Inc	20210610	31.84	32.28	29.5	31.14	2078800	31.14	down	down	correct
STG.US	Sunlands Technology Group	20210610	1.03	1.05	0.973	1.005	324383	12.5625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20210610	35.17	35.3799	35.04	35.2278	20681	34.3281	up	up	correct
STL.US	Sterling Bancorp	20210610	26.56	26.56	25.74	25.77	1511323	25.618	down	down	correct
STLA.US	Stellantis N.V	20210610	20.84	20.94	20.5	20.53	4190986	20.53	down	down	correct
STM.US	STMicroelectronics N.V	20210610	37.54	38.01	37.49	37.82	1474214	37.6607	up	up	correct
STN.US	Stantec Inc	20210610	44	45	44	44.49	33567	43.9809	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20210610	22.2	22.58	22.0301	22.36	700845	22.056	up	up	correct
STON.US	StoneMor Inc	20210610	2.59	2.63	2.4	2.42	263000	2.42	down	up	incorrect
STOR.US	STORE Capital Corporation	20210610	36.2	36.66	36.03	36.53	1098569	35.3388	up	up	correct
STT.US	State Street Corporation	20210610	85.71	85.91	83.6	83.64	1765118	82.0587	down	down	correct
STWD.US	Starwood Property Trust Inc	20210610	26.8	26.83	26.52	26.61	2046100	25.143	down	down	correct
STZ.US	Constellation Brands Inc	20210610	237.05	238.17	236.5	237.17	541236	235.5323	up	up	correct
SU.US	Suncor Energy Inc	20210610	25.32	25.52	24.73	24.94	6198941	24.3743	down	down	correct
SUI.US	Sun Communities Inc	20210610	175.54	178.17	174.84	177.58	538253	175.2589	up	up	correct
SUM.US	Summit Materials Inc	20210610	35.48	35.81	34.64	34.67	585200	34.67	down	up	incorrect
SUN.US	Sunoco LP	20210610	37.48	37.98	37.4166	37.87	321905	36.3235	up	up	correct
SUP.US	Superior Industries International Inc	20210610	9.02	9.18	8.53	8.57	246900	8.57	down	down	correct
SUPV.US	Grupo Supervielle S.A	20210610	2.29	2.4	2.29	2.32	557000	2.32	up	up	correct
SUZ.US	Suzano S.A	20210610	11.73	11.74	11.54	11.59	359000	11.59	down	up	incorrect
SWBK.US	WS	20210610	9.87	9.93	9.87	9.92	289988	9.92	up	up	correct
SWCH.US	Switch Inc	20210610	20.79	21.36	20.69	21.36	2193234	21.2701	up	down	incorrect
SWI.US	SolarWinds Corporation	20210610	16.74	17.38	16.64	17.3	807510	16.8968	up	up	correct
SWK.US	Stanley Black & Decker Inc	20210610	207.69	207.73	203.61	204	1044134	202.2938	down	up	incorrect
SWM.US	Schweitzer	20210610	41.76	41.8181	40.49	40.61	94530	39.5929	down	down	correct
SWN.US	Southwestern Energy Company	20210610	5.64	5.69	5.38	5.58	10739500	5.58	down	down	correct
SWT.US	Stanley Black Decker Inc	20210610	122.75	122.75	120.71	120.75	6400	117.9911	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20210610	67.51	67.53	66.82	66.97	240071	65.8548	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20210610	9.82	9.87	9.82	9.87	41469	9.4297	up	down	incorrect
SXC.US	SunCoke Energy Inc	20210610	7.78	8.145	7.7	7.7	1069776	7.5658	down	up	incorrect
SXI.US	Standex International Corporation	20210610	98.62	98.62	95.87	95.98	19036	95.5137	down	down	correct
SXT.US	Sensient Technologies Corporation	20210610	89.01	89.01	88.3	88.36	255514	87.5821	down	down	correct
SYF.US	Synchrony Financial	20210610	50.78	50.85	48.94	48.99	4166915	48.538	down	down	correct
SYK.US	Stryker Corporation	20210610	253.67	256.85	253.65	256.66	924135	254.7819	up	up	correct
SYY.US	Sysco Corporation	20210610	79.39	79.6	78.39	78.93	1805005	77.9973	down	down	correct
SZC.US	The Cushing Renaissance Fund	20210610	49.77	49.97	49.62	49.97	32014	48.6735	up	down	incorrect
T.US	PC	20210610	26.1	26.14	25.92	26.1	109456	25.5168
TAC.US	TransAlta Corporation	20210610	9.63	9.77	9.53	9.71	127936	9.675	up	up	correct
TACA.US	WT	20210610	9.88	9.9	9.88	9.9	3806	9.9	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20210610	17.13	17.43	17.11	17.36	1625200	17.36	up	up	correct
TAL.US	TAL Education Group	20210610	32.09	33.08	29.6	31.07	35100300	31.07	down	down	correct
TALO.US	Talos Energy Inc	20210610	16.74	16.82	16.02	16.4	533400	16.4	down	down	correct
TAP.US	Molson Coors Beverage Company	20210610	60.99	61.48	60.68	60.72	1047903	59.8163	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20210610	74.09	75.49	73.79	74.75	60900	74.75	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20210610	26.68	26.72	26.6101	26.71	41724	26.0404	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20210610	27.06	27.1963	27.06	27.19	45915	26.4984	up	down	incorrect
TBI.US	TrueBlue Inc	20210610	29.71	29.84	29.36	29.37	179000	29.37	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20210610	30.1	30.81	30.1	30.79	1400	30.79	up	up	correct
TCN.US	Tricon Capital Group Inc	20210610	10.9581	11.12	10.91	10.9439	3511	10.8212	down	down	correct
TCS.US	The Container Store Group Inc	20210610	13.79	13.95	13.42	13.63	675600	13.63	down	down	correct
TD.US	The Toronto	20210610	72.52	72.6	71.98	71.99	972614	70.677	down	down	correct
TDC.US	Teradata Corporation	20210610	47.85	48.34	47.48	47.74	549600	47.74	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20210610	23.48	23.71	23.48	23.6	22635	20.9496	up	up	correct
TDG.US	TransDigm Group Incorporated	20210610	668.39	668.39	657.25	660	196200	660	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20210610	5.2	5.2	5.2	5.2	0	5.2
TDOC.US	Teladoc Health Inc	20210610	150.07	155.54	148.88	154.29	2355700	154.29	up	up	correct
TDS.US	Telephone and Data Systems Inc	20210610	26.47	26.48	26.16	26.18	458613	25.5462	down	up	incorrect
TDW.US	Tidewater Inc	20210610	14.64	14.64	14.01	14.15	73700	14.15	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20210610	422.24	424.43	419.32	421.52	202700	421.52	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20210610	14.87	14.981	14.73	14.93	22100	14.399	up	down	incorrect
TECK.US	Teck Resources Limited	20210610	23.38	23.8457	23.25	23.45	5212428	23.3379	up	up	correct
TEF.US	Telefónica S.A	20210610	5.01	5.06	5	5.06	1762081	4.8741	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20210610	8.21	8.22	8.13	8.18	474975	7.709	down	down	correct
TEL.US	TE Connectivity Ltd	20210610	136.58	137.09	135.25	136.94	962500	136.0706	up	up	correct
TEN.US	Tenneco Inc	20210610	20.81	22.45	20.28	20.47	2236800	20.47	down	up	incorrect
TEO.US	Telecom Argentina S.A	20210610	6.46	6.5	6.35	6.47	357900	6.47	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20210610	10.78	11.55	10.7	11.53	17230700	11.53	up	up	correct
TEX.US	Terex Corporation	20210610	49.76	50.15	47.45	47.52	652284	47.2915	down	up	incorrect
TFC.US	Truist Financial Corporation	20210610	59.16	59.34	57.79	57.83	6417470	56.9331	down	down	correct
TFII.US	TFI International Inc	20210610	93.01	93.46	92.12	92.84	127561	92.0225	down	down	correct
TFSA.US	TFSA	20210610	25.75	26	25.74	25.98	10200	25.0947	up	up	correct
TFX.US	Teleflex Incorporated	20210610	394.99	398.68	393.365	396.4	268851	395.6335	up	up	correct
TG.US	Tredegar Corporation	20210610	15.25	15.35	15.06	15.16	138721	14.7447	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20210610	32.35	32.75	30.68	30.89	709057	30.6517	down	down	correct
TGI.US	Triumph Group Inc	20210610	21.56	21.56	20.87	21.31	622700	21.31	down	down	correct
TGNA.US	TEGNA Inc	20210610	19.16	19.23	19.01	19.05	902346	18.8604	down	down	correct
TGP.US	Teekay LNG Partners L.P	20210610	15.9	16.02	15.83	15.98	166787	15.3915	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20210610	5.7	5.72	5.57	5.65	106300	5.65	down	down	correct
TGT.US	Target Corporation	20210610	231.66	233.6999	231.3975	231.66	2579717	230.0816
THC.US	Tenet Healthcare Corporation	20210610	68.52	68.82	66.95	68.15	647745	68.15	down	down	correct
THG.US	The Hanover Insurance Group Inc	20210610	139.17	139.96	138.22	138.58	147380	137.0925	down	down	correct
THO.US	Thor Industries Inc	20210610	117	119.45	115.41	115.58	1341960	114.2245	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20210610	23.75	23.76	23.6485	23.67	116776	23.0125	down	down	correct
THR.US	Thermon Group Holdings Inc	20210610	17.5	17.69	17.19	17.2	106000	17.2	down	down	correct
THS.US	TreeHouse Foods Inc	20210610	48.43	48.87	48.15	48.75	259700	48.75	up	up	correct
THW.US	Tekla World Healthcare Fund	20210610	16.24	16.48	16.22	16.41	125237	15.7405	up	up	correct
TIMB.US	W	20210610	12.84	12.96	12.71	12.88	360750	12.6791	up	up	correct
TINV.US	Tiga Acquisition Corp	20210610	10.1	10.1	10.06	10.1	40300	10.1
TISI.US	Team Inc	20210610	8.6	8.64	8.33	8.37	89100	8.37	down	down	correct
TJX.US	The TJX Companies Inc	20210610	64.87	65.39	64.6	64.77	6684213	64.2942	down	down	correct
TK.US	Teekay Corporation	20210610	3.97	4.02	3.92	3.99	497500	3.99	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20210610	4.9	4.96	4.88	4.9	555520	4.6505
TKR.US	The Timken Company	20210610	88.11	88.11	84.91	85.12	459841	84.4357	down	down	correct
TLGA.US	WS	20210610	9.71	9.71	9.7	9.71	4848	9.71
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20210610	25.55	25.68	25.33	25.54	270600	24.363	down	down	correct
TLYS.US	Tilly's Inc	20210610	16.26	16.63	16.16	16.29	432639	14.3712	up	up	correct
TM.US	Toyota Motor Corporation	20210610	180.59	180.76	179.82	180.18	194494	180.18	down	down	correct
TMAC.US	WS	20210610	9.81	9.82	9.7	9.8	278419	9.8	down	down	correct
TME.US	Tencent Music Entertainment Group	20210610	15.6	15.978	15.6	15.78	8465300	15.78	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20210610	28.4	28.55	27.38	27.59	1315500	27.59	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20210610	448.79	465.695	447.8	464.91	2679648	464.2471	up	up	correct
TMST.US	TimkenSteel Corporation	20210610	15.91	16.26	15.5	15.52	842200	15.52	down	down	correct
TMX.US	Terminix Global Holdings Inc	20210610	50.58	50.62	50.09	50.61	347600	50.61	up	up	correct
TNC.US	Tennant Company	20210610	83.13	83.13	82.29	82.47	41903	81.9592	down	down	correct
TNET.US	TriNet Group Inc	20210610	72.89	72.94	72.16	72.3	177600	72.3	down	down	correct
TNK.US	Teekay Tankers Ltd	20210610	15.6	15.75	15.39	15.65	324400	15.65	up	up	correct
TNL.US	Travel + Leisure Co	20210610	63.71	63.8	62.67	63.18	268941	62.104	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20210610	8.94	9.05	8.92	8.99	152998	8.8796	up	up	correct
TOL.US	Toll Brothers Inc	20210610	61.16	61.3	58.66	58.78	3774039	58.4332	down	down	correct
TPB.US	Turning Point Brands Inc	20210610	45.14	45.98	44.95	45.04	132600	44.8632	down	up	incorrect
TPC.US	Tutor Perini Corporation	20210610	15.63	15.83	14.92	14.93	540000	14.93	down	down	correct
TPGS.US	TPG Pace Solutions Corp	20210610	10.16	10.16	10.1	10.15	109500	10.15	down	down	correct
TPGY.US	WS	20210610	13.19	13.28	12.75	12.83	510148	12.83	down	down	correct
TPH.US	Tri Pointe Homes Inc	20210610	22.56	22.56	21.67	21.72	1041100	21.72	down	down	correct
TPL.US	Texas Pacific Land Corporation	20210610	1519.11	1533.95	1489.8	1491.99	39483	1485.3838	down	down	correct
TPR.US	Tapestry Inc	20210610	43.68	44	42.3	42.72	2719337	42.1841	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20210610	16.25	16.575	16.23	16.55	195280	15.511	up	up	correct
TPX.US	Tempur Sealy International Inc	20210610	39.24	39.77	38.18	38.43	2204699	38.2722	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20210610	13.81	13.99	13.7	13.93	27326	13.5168	up	up	correct
TR.US	Tootsie Roll Industries Inc	20210610	34.87	34.895	34.09	34.35	314387	34.0749	down	down	correct
TRC.US	Tejon Ranch Co	20210610	15.14	15.34	15.12	15.28	72451	15.28	up	down	incorrect
TRCA.US	WS	20210610	9.78	9.8	9.71	9.8	13425	9.8	up	up	correct
TREB.US	WS	20210610	9.92	9.95	9.91	9.93	26904	9.93	up	up	correct
TREC.US	Trecora Resources	20210610	8.52	8.53	8.42	8.48	67700	8.48	down	down	correct
TREX.US	Trex Company Inc	20210610	98.63	99.2807	96.055	99.1	967801	99.1	up	up	correct
TRGP.US	Targa Resources Corp	20210610	45.75	46.68	45.1	46.55	2515179	46.3567	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20210610	96.97	98.14	96.97	97.88	287073	97.2105	up	up	correct
TRN.US	Trinity Industries Inc	20210610	29.79	30	29.46	29.55	880261	29.1069	down	down	correct
TRNO.US	Terreno Realty Corporation	20210610	65.96	66.87	65.62	66.55	272302	65.6294	up	up	correct
TROX.US	Tronox Holdings plc	20210610	23.59	24.04	22.91	22.92	858562	22.6978	down	down	correct
TRP.US	TC Energy Corporation	20210610	53.48	53.6	53	53.07	1225930	50.8794	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20210610	16.86	17.16	16.68	17.04	678888	17.04	up	down	incorrect
TRTN.US	Triton International Limited	20210610	51.89	52.15	50.31	50.54	623621	49.4655	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20210610	14.32	14.32	13.89	13.91	210491	13.1382	down	down	correct
TRU.US	TransUnion	20210610	106.04	106.7	104.89	106.63	1009500	106.4564	up	up	correct
TRV.US	The Travelers Companies Inc	20210610	155.63	155.89	153.93	154.02	900476	152.2891	down	down	correct
TS.US	Tenaris S.A	20210610	23.32	23.5	22.84	23.04	1189559	22.7596	down	down	correct
TSE.US	Trinseo S.A	20210610	65.61	66	63.71	63.89	287241	63.431	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20210610	5.88	5.94	5.8503	5.93	67253	5.6189	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20210610	22.74	22.78	22.46	22.51	442126	20.7894	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20210610	117.04	118.85	116.63	118.24	8566639	117.1284	up	up	correct
TSN.US	Tyson Foods Inc	20210610	77.58	77.65	76.92	76.94	1189180	76.0723	down	down	correct
TSQ.US	Townsquare Media Inc	20210610	13.79	14.04	13.79	14	64000	14	up	up	correct
TT.US	Trane Technologies plc	20210610	183.55	184.95	182.42	183.69	1040457	182.5596	up	up	correct
TTC.US	The Toro Company	20210610	106.66	107.155	105.9	106.13	573240	105.2634	down	down	correct
TTE.US	TotalEnergies SE	20210610	48.75	49.01	48.14	48.3	3217953	46.7073	down	down	correct
TTI.US	TETRA Technologies Inc	20210610	3.85	3.95	3.7	3.75	952900	3.75	down	down	correct
TTM.US	Tata Motors Limited	20210610	23.54	23.72	23.47	23.56	738000	23.56	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20210610	24.91	25.1803	24.9	25.13	26136	24.3461	up	up	correct
TU.US	TELUS Corporation	20210610	22.68	22.8	22.61	22.66	1024028	22.0427	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20210610	9.55	9.88	9.45	9.62	518000	9.62	up	up	correct
TUP.US	Tupperware Brands Corporation	20210610	25.03	25.32	23.97	24	543100	24	down	down	correct
TUYA.US	Tuya Inc	20210610	24.49	24.89	22.55	22.82	794600	22.82	down	down	correct
TV.US	Grupo Televisa S.A.B	20210610	14.61	14.93	14.43	14.43	2527000	14.43	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20210610	26.27	26.4797	26.24	26.29	7960	26.0199	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20210610	25.78	25.92	25.7719	25.84	8846	25.567	up	up	correct
TWI.US	Titan International Inc	20210610	9.66	9.74	9.31	9.33	382100	9.33	down	down	correct
TWLO.US	Twilio Inc	20210610	314	324.95	312.753	324.1	1419700	324.1	up	up	correct
TWN.US	The Taiwan Fund Inc	20210610	32.51	32.7	32.51	32.65	9855	30.2402	up	up	correct
TWND.US	WS	20210610	9.92	9.95	9.915	9.95	77320	9.95	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20210610	9.73	9.73	9.7	9.73	4600	9.73
TWNT.US	WS	20210610	9.75	9.75	9.75	9.75	921	9.75
TWO.US	Two Harbors Investment Corp	20210610	7.73	7.74	7.6	7.61	2328580	7.0527	down	down	correct
TWOA.US	two	20210610	10	10	9.95	9.98	2300	9.98	down	down	correct
TWTR.US	Twitter Inc	20210610	59.8	60.38	58.74	60.3	8717500	60.3	up	down	incorrect
TX.US	Ternium S.A	20210610	37.65	37.92	37.08	37.33	404786	36.6039	down	down	correct
TXT.US	Textron Inc	20210610	69.7	69.7	67.81	68.22	906273	68.1827	down	down	correct
TY.US	Tri	20210610	34.83	34.96	34.6344	34.91	19278	34.0807	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20210610	29.78	30.78	29.78	30.42	78666	29.5312	up	up	correct
TYL.US	Tyler Technologies Inc	20210610	412.42	426.21	412.42	424.52	200500	424.52	up	up	correct
U.US	Unity Software Inc	20210610	99.3	100.93	97.655	100.81	2684800	100.81	up	up	correct
UA.US	Under Armour Inc	20210610	18.74	18.76	18.23	18.24	5316750	18.24	down	down	correct
UAA.US	Under Armour Inc	20210610	21.44	21.58	20.96	21.07	4185800	21.07	down	down	correct
UAN.US	CVR Partners LP	20210610	67.42	67.6258	65.3792	66.78	39738	62.3455	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20210610	19.82	19.82	19.4566	19.63	113667	19.1691	down	down	correct
UBER.US	Uber Technologies Inc	20210610	49.69	49.895	48.425	49.55	14926500	49.55	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20210610	15.94	15.9423	15.8796	15.895	5626	15.5087	down	down	correct
UBS.US	UBS Group AG	20210610	16.33	16.38	16.17	16.18	1954480	16.18	down	down	correct
UDR.US	UDR Inc	20210610	49.76	50.5953	49.66	50.19	1331581	49.4997	up	up	correct
UE.US	Urban Edge Properties	20210610	20.23	20.325	19.96	20.1	413709	19.6213	down	up	incorrect
UFI.US	Unifi Inc	20210610	24.94	25.92	24.87	25.1	73600	25.1	up	up	correct
UFS.US	Domtar Corporation	20210610	54.74	54.78	54.43	54.56	735623	54.56	down	down	correct
UGI.US	UGI Corporation	20210610	47.92	48.08	47.52	47.58	599010	46.5179	down	down	correct
UGIC.US	UGI Corporation	20210610	107.436	107.5	107.2	107.2	1100	105.3222	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20210610	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20210610	4.15	4.19	4.05	4.09	2271032	4.0349	down	up	incorrect
UHS.US	Universal Health Services Inc	20210610	158.27	160.27	157.91	159.53	548664	159.0627	up	up	correct
UHT.US	Universal Health Realty Income Trust	20210610	73.59	73.75	71.98	72.19	37142	69.7654	down	down	correct
UI.US	Ubiquiti Inc	20210610	317.88	322.68	314.72	322.12	63253	320.8848	up	up	correct
UIS.US	Unisys Corporation	20210610	26.97	27.37	26.45	26.82	307900	26.82	down	down	correct
UL.US	Unilever PLC	20210610	60.41	60.67	60.305	60.51	1506053	59.4276	up	up	correct
UMC.US	United Microelectronics Corporation	20210610	9.38	9.565	9.34	9.49	7024784	9.2003	up	up	correct
UMH.US	UMH Properties Inc	20210610	23.04	23.0894	22.79	22.93	229977	22.5634	down	down	correct
UNF.US	UniFirst Corporation	20210610	224.78	226.64	222.5	225.89	43307	225.2997	up	down	incorrect
UNFI.US	United Natural Foods Inc	20210610	34.3	35.15	32.95	34.71	1959000	34.71	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20210610	401.91	402.85	398.47	401.49	4033653	397.3298	down	down	correct
UNM.US	Unum Group	20210610	31.47	31.6	30.31	30.32	1541380	29.6586	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20210610	26.79	26.8	26.62	26.69	28929	25.9231	down	down	correct
UNP.US	Union Pacific Corporation	20210610	222.33	223.17	219.4	219.59	3077125	217.4906	down	up	incorrect
UNVR.US	Univar Solutions Inc	20210610	27.91	27.91	27.12	27.26	859600	27.26	down	down	correct
UP.US	Wheels Up Experience Inc	20210610	10	10.1	9.99	10.07	237900	10.07	up	up	correct
UPH.US	UpHealth Inc	20210610	9.35	10.05	9.315	9.93	170549	9.93	up	up	correct
UPS.US	United Parcel Service Inc	20210610	204.17	204.34	201.26	203.2	4879982	201.1382	down	down	correct
URI.US	United Rentals Inc	20210610	318.77	320.6	302.74	303.32	1339500	303.32	down	down	correct
USA.US	Liberty All	20210610	8.87	8.895	8.77	8.79	730227	8.3807	down	down	correct
USAC.US	USA Compression Partners LP	20210610	15.94	15.96	15.71	15.73	161732	15.2367	down	down	correct
USB.US	U.S. Bancorp	20210610	60.12	60.23	58.6	58.61	4873996	57.27	down	down	correct
USDP.US	USD Partners LP	20210610	6.64	6.72	6.51	6.69	110161	6.4539	up	up	correct
USFD.US	US Foods Holding Corp	20210610	39.19	39.42	38.66	39.28	613300	39.28	up	up	correct
USM.US	United States Cellular Corporation	20210610	39.8	39.95	39.58	39.66	94100	39.66	down	down	correct
USNA.US	USANA Health Sciences Inc	20210610	104.35	104.35	102.55	104.04	51600	104.04	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20210610	120.01	120.56	117.28	117.93	27310	117.0864	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20210610	11.06	11.06	10.36	10.39	144800	10.39	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20210610	29.4	29.53	29.1	29.2	142526	28.1084	down	down	correct
UTI.US	Universal Technical Institute Inc	20210610	5.77	5.81	5.73	5.77	60000	5.77
UTL.US	Unitil Corporation	20210610	57.24	57.35	56.62	56.74	87475	55.819	down	down	correct
UTZ.US	WS	20210610	24.26	24.405	23.59	23.6	384292	23.6	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20210610	14.14	14.26	14.07	14.08	121459	13.8066	down	down	correct
UVV.US	Universal Corporation	20210610	57.12	57.29	56.78	57.07	69356	55.4016	down	down	correct
UWMC.US	WS	20210610	10.28	10.8	9.56	9.66	15322714	9.66	down	down	correct
UZD.US	UZD	20210610	26.93	26.93	26.75	26.79	46637	26.0126	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20210610	25.71	25.71	25.58	25.67	61600	24.9923	down	down	correct
UZF.US	UZF	20210610	25.29	25.36	25.26	25.31	235900	24.5897	up	up	correct
V.US	Visa Inc	20210610	233.1	234.26	232.1306	233.95	4452453	233.2209	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20210610	172.29	172.51	169.22	170.36	245529	169.1797	down	down	correct
VAL.US	WT	20210610	2.06	2.35	2.06	2.31	37166	2.31	up	up	correct
VALE.US	Vale S.A.	20210610	22.13	22.3699	22	22.23	34421609	19.7332	up	up	correct
VAPO.US	Vapotherm Inc	20210610	21.47	22.34	21.41	22.07	187600	22.07	up	up	correct
VATE.US	Innovate Corp	20210610	4.22	4.22	4.06	4.1	305659	4.1	down	up	incorrect
VBF.US	Invesco Bond Fund	20210610	20.05	20.31	20.05	20.27	36041	19.8907	up	up	correct
VCIF.US	Vertical Capital Income Fund	20210610	10.65	10.709	10.65	10.688	6056	10.2231	up	up	correct
VCRA.US	Vocera Communications Inc	20210610	35.95	37.23	35.89	37.09	471600	37.09	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20210610	14	14	13.8	13.83	57870	13.5039	down	down	correct
VEC.US	Vectrus Inc	20210610	48.51	49.86	48.29	49.57	65200	49.57	up	up	correct
VEDL.US	Vedanta Limited	20210610	14.8	14.88	14.73	14.83	668261	13.971	up	up	correct
VEEV.US	Veeva Systems Inc	20210610	289	295.78	288.2	294.98	582059	294.98	up	up	correct
VEI.US	Vine Energy Inc	20210610	15.41	15.54	15.1	15.26	269617	15.26	down	up	incorrect
VEL.US	Velocity Financial Inc	20210610	13.14	13.5	13.02	13.25	49300	13.25	up	up	correct
VER.US	VEREIT Inc	20210610	49.27	49.47	49.035	49.27	1570555	48.2883
VET.US	Vermilion Energy Inc	20210610	8.67	8.89	8.5	8.64	1350615	8.64	down	down	correct
VFC.US	V.F. Corporation	20210610	78.88	79.28	78.34	78.55	3224123	77.5037	down	down	correct
VGI.US	Virtus Global Multi	20210610	11.9	11.99	11.73	11.95	118591	11.3927	up	up	correct
VGII.US	WS	20210610	9.91	9.91	9.77	9.9	6664	9.9	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20210610	13.98	13.98	13.93	13.95	50142	13.577	down	down	correct
VGR.US	Vector Group Ltd	20210610	14.71	14.8	14.47	14.51	417238	13.905	down	down	correct
VHC.US	VirnetX Holding Corp	20210610	5.01	5.04	4.79	4.82	425300	4.82	down	down	correct
VHI.US	Valhi Inc	20210610	27.66	27.86	27.2101	27.25	13490	27.0757	down	down	correct
VIAO.US	VIA optronics AG	20210610	12.98	13.3	12.75	13.3	7100	13.3	up	up	correct
VICI.US	VICI Properties Inc	20210610	32.68	32.92	32.5	32.83	2064624	31.6947	up	up	correct
VIIX.US	VelocityShares VIX Short	20210610	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20210610	22.42	22.53	21.95	22.18	6190100	22.18	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20210610	3.94	4.06	3.82	3.84	412900	3.84	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20210610	9.22	9.4167	9.21	9.39	1200489	9.01	up	up	correct
VKQ.US	Invesco Municipal Trust	20210610	13.65	13.68	13.6283	13.64	51805	13.2768	down	down	correct
VLD.US	WT	20210610	1.91	2.1	1.9	1.98	88311	1.98	up	down	incorrect
VLO.US	Valero Energy Corporation	20210610	83.42	84.2	81.28	81.94	2903799	79.7607	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20210610	17.38	17.57	17.24	17.41	550500	17.41	up	up	correct
VLT.US	Invesco High Income Trust II	20210610	14.62	14.62	14.55	14.61	7207	13.9565	down	up	incorrect
VLTA.US	WT	20210610	2.44	2.45	2.13	2.3	41584	2.3	down	down	correct
VMC.US	Vulcan Materials Company	20210610	180.13	180.25	173.01	173.1	1311228	172.4429	down	down	correct
VMI.US	Valmont Industries Inc	20210610	242.49	243.26	233.25	234.11	143721	232.6181	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20210610	13.66	13.72	13.65	13.65	97387	13.2857	down	down	correct
VNCE.US	Vince Holding Corp	20210610	13.2622	13.51	12.8501	13.16	45269	13.16	down	up	incorrect
VNE.US	Veoneer Inc	20210610	25.22	25.33	24.62	24.81	238500	24.81	down	up	incorrect
VNO.US	Vornado Realty Trust	20210610	50.44	50.56	49.78	50.28	1261818	49.05	down	down	correct
VNT.US	Vontier Corporation	20210610	34.52	35.165	34.51	35.11	1709400	35.058	up	up	correct
VNTR.US	Venator Materials PLC	20210610	4.87	4.89	4.67	4.84	555900	4.84	down	down	correct
VOC.US	VOC Energy Trust	20210610	4.11	4.16	4.0635	4.11	25213	3.8093
VOYA.US	Voya Financial Inc	20210610	65.01	65.14	63.94	63.94	800718	63.7772	down	down	correct
VPCC.US	WS	20210610	9.98	10	9.88	9.92	179886	9.92	down	down	correct
VPG.US	Vishay Precision Group Inc	20210610	35.94	35.94	35.57	35.61	37200	35.61	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20210610	13.35	13.45	13.33	13.37	24228	13.0262	up	up	correct
VRS.US	Verso Corporation	20210610	17.52	17.52	16.99	17.01	586674	16.7448	down	up	incorrect
VRT.US	Vertiv Holdings Co	20210610	26.26	26.55	25.9	25.91	2396200	25.9	down	down	correct
VRTV.US	Veritiv Corporation	20210610	64.79	64.79	61.48	61.77	142500	61.77	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20210610	23.37	23.59	23.065	23.09	1110045	22.7788	down	down	correct
VST.US	Vistra Corp	20210610	18.34	18.34	17.94	18.17	3314191	17.7425	down	down	correct
VSTO.US	Vista Outdoor Inc	20210610	42.7	42.83	41.55	42.13	584400	42.13	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20210610	11.71	11.79	11.71	11.73	172353	11.3603	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20210610	13.78	13.8	13.77	13.77	37196	13.4376	down	up	incorrect
VTOL.US	Bristow Group Inc	20210610	26.25	26.25	25.08	25.52	192000	25.52	down	down	correct
VTR.US	Ventas Inc	20210610	57.95	57.98	57.13	57.69	1618950	56.7848	down	down	correct
VVI.US	Viad Corp	20210610	50.1	50.1	47.82	48.32	129200	48.32	down	down	correct
VVNT.US	WS	20210610	14.75	14.87	14.43	14.61	331238	14.61	down	down	correct
VVR.US	Invesco Senior Income Trust	20210610	4.32	4.33	4.315	4.32	499656	4.1215
VVV.US	Valvoline Inc	20210610	34.6	34.6	33.945	33.97	573546	33.8291	down	down	correct
VYGG.US	WS	20210610	9.98	10	9.97	9.98	122321	9.98
VZ.US	Verizon Communications Inc	20210610	57.33	57.61	57.22	57.34	12013567	56.038	up	up	correct
VZIO.US	VIZIO Holding Corp	20210610	22	22.257	21.5	21.92	160700	21.92	down	down	correct
W.US	Wayfair Inc	20210610	324.04	330.1	320.85	328.15	798300	328.15	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20210610	82.4	82.4	81.22	81.23	699842	81.0201	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20210610	103.04	103.53	98	98.02	700065	97.3933	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20210610	25.6	25.6	25.6	25.6	538	24.8309
WARR.US	WS	20210610	9.7	9.725	9.7	9.7	85147	9.7
WAT.US	Waters Corporation	20210610	328.23	334.49	328.03	333.77	302500	333.77	up	up	correct
WBK.US	Westpac Banking Corporation	20210610	20.68	20.81	20.61	20.75	63305	20.2019	up	up	correct
WBS.US	Webster Financial Corporation	20210610	58	58.07	56.72	56.88	1344470	56.0226	down	down	correct
WBT.US	Welbilt Inc	20210610	24.35	24.39	24.09	24.31	2048700	24.31	down	down	correct
WCC.US	WESCO International Inc	20210610	111.16	111.46	109.27	110	410300	110	down	down	correct
WCN.US	Waste Connections Inc	20210610	120.59	121.19	120.37	120.73	639803	120.329	up	down	incorrect
WD.US	Walker & Dunlop Inc	20210610	103.39	103.8732	99.75	99.83	101833	98.9891	down	down	correct
WDH.US	Waterdrop Inc	20210610	8.11	8.3	8	8.11	336600	8.11
WE.US	WeWork Inc	20210610	12.15	12.15	11.81	11.96	173728	11.96	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20210610	14.44	14.53	14.41	14.47	25692	14.0146	up	up	correct
WEC.US	WEC Energy Group Inc	20210610	92.56	93.285	92.43	93.13	731041	91.7778	up	down	incorrect
WEI.US	Weidai Ltd	20210610	1.1	1.15	1.07	1.09	318400	1.09	down	down	correct
WELL.US	Welltower Inc	20210610	78.82	79.41	78.19	79.14	2015979	78.0121	up	up	correct
WES.US	Western Midstream Partners LP	20210610	22.26	22.72	22.15	22.68	664671	21.9937	up	up	correct
WEX.US	WEX Inc	20210610	202.54	202.59	197.79	201.82	224500	201.82	down	down	correct
WF.US	Woori Financial Group Inc	20210610	30.99	31.0074	30.71	30.73	8543	30.3272	down	down	correct
WFC.US	Wells Fargo & Company	20210610	46.47	46.65	45.013	45.09	21640010	44.7219	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20210610	74.2	74.66	71.7	71.92	374700	71.3675	down	down	correct
WGO.US	Winnebago Industries Inc	20210610	68.85	69.505	67.0605	67.31	646005	67.0184	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20210610	75.5	76.16	74.35	74.56	831600	73.8565	down	down	correct
WHD.US	Cactus Inc	20210610	40.93	41.14	40.08	40.88	264607	40.7686	down	down	correct
WHG.US	Westwood Holdings Group Inc	20210610	20.32	20.69	20.19	20.4	16737	18.2487	up	up	correct
WHR.US	Whirlpool Corporation	20210610	230.16	230.23	221.81	222.65	997388	219.9277	down	down	correct
WIA.US	Western Asset Inflation	20210610	13.98	13.99	13.88	13.9	26441	12.7039	down	up	incorrect
WIT.US	Wipro Limited	20210610	8.21	8.25	8.19	8.24	821012	8.24	up	down	incorrect
WIW.US	Western Asset Inflation	20210610	13.15	13.17	13.134	13.17	115785	12.4162	up	down	incorrect
WK.US	Workiva Inc	20210610	96.69	98.82	96.39	98.66	145600	98.66	up	up	correct
WLK.US	Westlake Chemical Corporation	20210610	104.11	104.99	100.29	100.31	454523	99.6407	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20210610	26.91	27.02	26.8	27.01	44904	26.0578	up	up	correct
WLL.US	Whiting Petroleum Corporation	20210610	51.05	51.12	48.21	49.81	599900	49.81	down	down	correct
WM.US	Waste Management Inc	20210610	139.96	140.2	139.55	139.93	941561	138.9143	down	down	correct
WMB.US	The Williams Companies Inc	20210610	28	28.08	27.46	27.71	6808170	26.8467	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20210610	4	4.19	3.985	4.14	1593184	3.8621	up	up	correct
WMK.US	Weis Markets Inc	20210610	53.57	54.235	53.15	53.65	121015	53.0596	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20210610	108.87	109.53	103.3325	103.52	572821	103.3329	down	up	incorrect
WMT.US	Walmart Inc	20210610	139.08	140.19	139.08	139.88	5459459	138.8082	up	up	correct
WNC.US	Wabash National Corporation	20210610	17.03	17.07	16.5	16.55	309486	16.3732	down	down	correct
WNS.US	WNS (Holdings) Limited	20210610	77.11	77.21	75.63	76.07	184800	76.07	down	down	correct
WOLF.US	Wolfspeed Inc	20210610	96.36	98.87	95.36	98.5	1318491	98.5	up	up	correct
WOR.US	Worthington Industries Inc	20210610	67.14	67.58	64.65	64.7	191431	63.7436	down	down	correct
WOW.US	WideOpenWest Inc	20210610	18	18.328	17.54	17.55	273600	17.55	down	down	correct
WPC.US	W. P. Carey Inc	20210610	77.21	77.95	76.675	77.55	667194	74.4561	up	up	correct
WPCB.US	WS	20210610	9.88	9.88	9.79	9.83	43917	9.83	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20210610	47.47	48.93	47.21	48.92	2053251	48.587	up	up	correct
WPP.US	WPP plc	20210610	70.12	70.33	69.35	69.58	48333	68.676	down	down	correct
WRB.US	W. R. Berkley Corporation	20210610	75.89	76.22	75.27	75.35	818570	73.4871	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20210610	26.99	27.01	26.3	26.5	988846	25.8033	down	up	incorrect
WRI.US	Weingarten Realty Investors	20210610	33.98	34.07	33.43	33.66	822779	32.9365	down	down	correct
WRK.US	WestRock Company	20210610	57.62	57.8	56.05	56.15	2173233	55.6071	down	down	correct
WSM.US	Williams	20210610	169	172.13	166.24	166.68	1134286	165.4312	down	down	correct
WSO.US	Watsco Inc	20210610	288.89	289.86	286.67	287.47	147109	283.5157	down	down	correct
WSR.US	Whitestone REIT	20210610	8.79	8.834	8.46	8.59	636638	8.3903	down	down	correct
WST.US	West Pharmaceutical Services Inc	20210610	336.85	343.87	336.85	343.78	355712	343.4728	up	down	incorrect
WTI.US	W&T Offshore Inc	20210610	4.61	4.64	4.53	4.57	1785500	4.57	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20210610	1130.16	1138.83	1130.03	1131.4	19500	1131.4	up	up	correct
WTRG.US	Essential Utilities Inc	20210610	47.63	48.05	47.49	48.01	376006	47.4768	up	up	correct
WTRU.US	Aqua America Inc	20210610	59.65	60.1	59.65	59.88	26300	58.3486	up	up	correct
WTS.US	Watts Water Technologies Inc	20210610	142.16	142.6377	141.21	141.92	83039	141.515	down	down	correct
WTTR.US	Select Energy Services Inc	20210610	6.82	6.96	6.57	6.66	183600	6.66	down	down	correct
WU.US	The Western Union Company	20210610	25.24	25.25	24.71	24.77	3636519	23.9501	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20210610	64.48	66.55	64.02	64.88	1244875	64.4504	up	up	correct
WWW.US	Wolverine World Wide Inc	20210610	36.34	36.56	36	36.3	641105	35.9576	down	down	correct
WY.US	Weyerhaeuser Company	20210610	36.19	36.2	34.975	35	6748311	34.1964	down	down	correct
X.US	United States Steel Corporation	20210610	27.67	28.43	27.12	27.75	32129670	27.6863	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20210610	8.99	9.07	8.94	8.99	122338	8.4925
XHR.US	Xenia Hotels & Resorts Inc	20210610	20.52	20.56	19.96	20.46	454600	20.46	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20210610	2.87	3.5	2.41	2.93	11992000	2.93	up	up	correct
XL.US	XL Fleet Corp	20210610	8.95	9.14	8.44	8.71	5739100	8.71	down	down	correct
XOM.US	Exxon Mobil Corporation	20210610	63.61	63.975	62.25	62.75	27488721	60.9947	down	down	correct
XPEV.US	XPeng Inc	20210610	38.2	39.17	38.03	38.61	9932300	38.61	up	down	incorrect
XPO.US	XPO Logistics Inc	20210610	146.012	146.5167	142.2337	145.4722	1289869	84.6753	down	down	correct
XPOA.US	WS	20210610	9.94	9.94	9.9	9.91	81962	9.91	down	down	correct
XPRO.US	Frank’s International NV	20210610	19.08	20.46	18.84	19.56	386250	19.56	up	down	incorrect
XYF.US	X Financial	20210610	6.53	6.85	6.53	6.76	36700	6.76	up	down	incorrect
XYL.US	Xylem Inc	20210610	119.22	119.43	118.05	118.23	732175	117.727	down	down	correct
Y.US	Alleghany Corporation	20210610	704.78	712.74	702.34	702.34	61200	702.34	down	down	correct
YAC.US	Yucaipa Acquisition Corporation	20210610	9.84	9.84	9.79	9.84	10900	9.84
YALA.US	Yalla Group Limited	20210610	19.51	19.93	18.34	18.78	920600	18.78	down	down	correct
YCBD.US	PA	20210610	8.62	8.62	8.55	8.6	5585	8.1097	down	down	correct
YELP.US	Yelp Inc	20210610	41.13	41.15	39.35	39.46	693500	39.46	down	down	correct
YETI.US	YETI Holdings Inc	20210610	95	95.76	91.1	91.54	1379500	91.54	down	down	correct
YEXT.US	Yext Inc	20210610	14.45	14.5	14.235	14.48	1127500	14.48	up	up	correct
YPF.US	YPF Sociedad Anónima	20210610	5.62	5.8	5.62	5.72	1668700	5.72	up	down	incorrect
YRD.US	Yiren Digital Ltd	20210610	4.52	5.99	4.51	5.32	9101800	5.32	up	up	correct
YSG.US	Yatsen Holding Limited	20210610	10.53	10.61	9.95	9.95	2681873	9.95	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20210610	10.05	10.13	10.05	10.115	106200	10.115	up	up	correct
YUM.US	Yum! Brands Inc	20210610	117.79	118.72	117.26	118.71	1310250	117.8014	up	up	correct
YUMC.US	Yum China Holdings Inc	20210610	68.89	69.36	68.755	69.13	2664100	68.837	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20210610	158.55	159.8699	158.5	159.26	854687	158.4744	up	up	correct
ZEN.US	Zendesk Inc	20210610	136.9	137.8	136.215	136.6	857600	136.6	down	down	correct
ZEPP.US	Zepp Health Corporation	20210610	10.45	10.87	10.4114	10.49	155579	10.49	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20210610	9.01	9.44	8.31	8.89	10571219	8.89	down	down	correct
ZEV.US	WT	20210610	1.67	1.85	1.64	1.715	44725	1.715	up	up	correct
ZH.US	Zhihu Inc	20210610	10.7	11.07	10.02	10.1	1954500	10.1	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20210610	45.06	45.55	43.65	44.87	1180600	40.7837	down	down	correct
ZIP.US	ZipRecruiter Inc	20210610	22.89	23.19	22.27	22.47	763500	22.47	down	down	correct
ZME.US	Zhangmen Education Inc.	20210610	15.04	15.79	13.32	13.56	367700	13.56	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20210610	33.9	33.9	33.56	33.9	7700	33.9
ZTO.US	ZTO Express (Cayman) Inc	20210610	31.79	31.89	31.46	31.61	1931000	31.61	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20210610	10.13	10.18	10.09	10.14	124564	9.5682	up	down	incorrect
ZTS.US	Zoetis Inc	20210610	176.98	182.85	176.98	182.1	1890601	181.6529	up	down	incorrect
ZUO.US	Zuora Inc	20210610	14.91	15.15	14.8	15.11	727300	15.11	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20210610	51.59	51.68	50.43	50.67	798500	50.5534	down	down	correct
ZYME.US	Zymeworks Inc	20210610	37.07	37.77	36.58	37.58	507700	37.58	up	up	correct