CollectAI

close-nyse_stocks

2022/01/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220106	148.85	149.96	145.58	149.12	2298300	149.12	up	up	correct
AA.US	Alcoa Corporation	20220106	58.94	59.491	57.25	58.45	4363100	58.45	down	down	correct
AAC.US	Ares Acquisition Corporation	20220106	9.79	9.79	9.75	9.76	38300	9.76	down	down	correct
AAIC.US	PC	20220106	25.195	25.195	25.17	25.17	432	25.17	down	up	incorrect
AAIN.US	AAIN	20220106	24.99	25	24.9	24.9	4400	24.5306	down	down	correct
AAN.US	Aaron’s Company Inc	20220106	24.14	24.67	24.07	24.42	133100	24.42	up	up	correct
AAP.US	Advance Auto Parts Inc	20220106	237.85	242.36	236.56	241.65	602533	241.65	up	up	correct
AAQC.US	WT	20220106	0.8525	0.8525	0.8451	0.8451	494	0.8451	down	down	correct
AAT.US	American Assets Trust Inc	20220106	38.36	38.71	38.315	38.43	172364	38.43	up	up	correct
AB.US	AllianceBernstein Holding L.P	20220106	46.83	47.4	46.51	46.91	288026	46.91	up	up	correct
ABB.US	ABB Ltd	20220106	38.31	38.55	38.19	38.27	1773000	38.27	down	down	correct
ABBV.US	AbbVie Inc	20220106	136.4	136.66	135.16	135.23	4667036	133.8412	down	down	correct
ABC.US	AmerisourceBergen Corporation	20220106	132.67	132.995	130.16	130.45	668303	130.026	down	up	incorrect
ABEV.US	Ambev S.A	20220106	2.63	2.64	2.58	2.6	14208900	2.6	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220106	174.64	177.28	171.26	174.38	312900	174.38	down	down	correct
ABM.US	ABM Industries Incorporated	20220106	42.86	43.75	42.37	42.47	477900	42.47	down	down	correct
ABR.US	PD	20220106	25.28	25.37	25.25	25.3417	9105	25.3417	up	up	correct
ABT.US	Abbott Laboratories	20220106	135	136.21	133.88	135.14	5710227	134.665	up	up	correct
AC.US	Associated Capital Group Inc	20220106	43.5	44.16	42.865	44.16	4200	44.16	up	up	correct
ACA.US	Arcosa Inc	20220106	53.34	53.53	52.375	52.67	116579	52.6173	down	up	incorrect
ACC.US	American Campus Communities Inc	20220106	55.71	56.08	55.34	55.69	635969	55.1917	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20220106	8.42	8.52	8.32	8.38	275300	8.38	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220106	13.33	13.35	13.11	13.25	69500	13.25	down	down	correct
ACI.US	Albertsons Companies Inc	20220106	30.39	31.48	29.73	31.21	3032970	31.0784	up	up	correct
ACM.US	AECOM	20220106	75.74	76.57	75.38	75.77	533900	75.77	up	up	correct
ACN.US	Accenture plc	20220106	384.69	392.195	375.76	378	4386812	377.0225	down	up	incorrect
ACP.US	PA	20220106	26.6	26.725	26.585	26.7	5379	26.7	up	down	incorrect
ACR.US	PD	20220106	24.91	25.21	24.9	25.175	21539	25.175	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220106	14.7	14.77	14.6	14.65	439800	14.65	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220106	30.55	32.16	30.55	31.55	101221	31.1765	up	up	correct
ADCT.US	ADC Therapeutics SA	20220106	19.37	20.13	19.06	19.99	160442	19.99	up	up	correct
ADM.US	Archer	20220106	69.04	69.67	68.81	69.22	1920047	68.8543	up	up	correct
ADNT.US	Adient plc	20220106	48.44	49.79	47.3	49.7	731800	49.7	up	up	correct
ADT.US	ADT Inc	20220106	8	8.41	7.82	7.88	6031900	7.88	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220106	19.06	19.21	18.92	19.09	408091	19.0596	up	up	correct
AEE.US	Ameren Corporation	20220106	88.2	88.85	87.67	87.9	865466	87.9	down	down	correct
AEFC.US	AEFC	20220106	25.97	26.328	25.92	26.07	46300	26.07	up	down	incorrect
AEG.US	Aegon N.V	20220106	5.18	5.28	5.13	5.27	8049100	5.27	up	up	correct
AEL.US	PA	20220106	26.79	26.95	25.82	26.95	21645	26.95	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20220106	51.05	51.31	49.76	50	2117400	50	down	down	correct
AENZ.US	Aenza S.A.A	20220106	1.74	1.84	1.68	1.84	20100	1.84	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20220106	24.86	24.86	23.71	24.37	3826700	24.37	down	down	correct
AER.US	AerCap Holdings N.V	20220106	65.74	67.22	64.77	66.78	1209000	66.78	up	up	correct
AES.US	The AES Corporation	20220106	23.34	23.7	23.16	23.24	6036075	23.0742	down	down	correct
AESC.US	The AES Corporation	20220106	94	94.3	93.25	93.39	62600	91.6309	down	down	correct
AEVA.US	WT	20220106	1.7	1.7	1.41	1.6	162562	1.6	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220106	14.7	14.7	14.55	14.66	62187	14.6028	down	down	correct
AFG.US	American Financial Group Inc	20220106	136.9	138.76	136.61	137.62	235575	137.0565	up	up	correct
AFGB.US	American Financial Group Inc	20220106	26.37	26.49	26.3	26.49	11500	26.49	up	up	correct
AFGC.US	American Financial Group Inc	20220106	26.25	26.43	26.11	26.28	45800	26.28	up	down	incorrect
AFGD.US	American Financial Group Inc	20220106	28.21	28.24	27.96	28.18	9800	27.7977	down	down	correct
AFGE.US	American Financial Group Inc	20220106	26.29	26.29	26.24	26.24	1600	26.24	down	down	correct
AFI.US	Armstrong Flooring Inc	20220106	2.35	2.37	2.21	2.26	286700	2.26	down	down	correct
AFL.US	Aflac Incorporated	20220106	60.74	61.25	60.13	61.19	3607700	61.19	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20220106	16.4	16.48	16.37	16.37	106424	16.2929	down	down	correct
AG.US	First Majestic Silver Corp	20220106	10.3	10.46	10.1	10.26	5096300	10.26	down	up	incorrect
AGAC.US	WS	20220106	0.51	0.5296	0.4918	0.5296	42200	0.5296	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220106	9.84	9.86	9.79	9.83	1053100	9.83	down	down	correct
AGCO.US	AGCO Corporation	20220106	123.05	124.1	120.57	120.93	378509	120.7412	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220106	11.98	12.03	11.95	11.98	30683	11.9148
AGI.US	Alamos Gold Inc	20220106	7.18	7.23	7.04	7.04	3226400	7.04	down	down	correct
AGL.US	agilon health inc	20220106	24.07	24.3	23.235	23.53	1530300	23.53	down	down	correct
AGM.US	PG	20220106	25.25	25.51	25.19	25.5	8843	25.5	up	up	correct
AGO.US	Assured Guaranty Ltd	20220106	52.6	53.17	52.13	53.05	306000	53.05	up	up	correct
AGR.US	Avangrid Inc	20220106	49.99	50.34	49.63	49.66	396200	49.66	down	up	incorrect
AGRO.US	Adecoagro S.A	20220106	7.42	7.54	7.37	7.46	765900	7.46	up	up	correct
AGS.US	PlayAGS Inc	20220106	6.81	6.86	6.58	6.75	141100	6.75	down	up	incorrect
AGTI.US	Agiliti Inc	20220106	20.76	21.215	20.32	21.04	100800	21.04	up	up	correct
AGX.US	Argan Inc	20220106	39.43	39.605	38.84	39.45	58071	39.1964	up	up	correct
AHH.US	PA	20220106	26.525	27.25	26.4	26.9	9762	26.9	up	up	correct
AHL.US	PE	20220106	25.83	25.85	25.71	25.75	30701	25.75	down	down	correct
AHT.US	PI	20220106	22.5	22.5	21.75	21.75	24341	21.75	down	down	correct
AI.US	C3.ai Inc	20220106	29	30.37	28.35	29.61	2421241	29.61	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220106	25.15	25.15	25.15	25.15	2600	25.15
AIF.US	Apollo Tactical Income Fund Inc	20220106	15.46	15.46	15.37	15.42	63025	15.3367	down	down	correct
AIG.US	PA	20220106	26.86	26.99	26.5848	26.95	14130	26.95	up	up	correct
AIN.US	Albany International Corp	20220106	88.17	89.09	87.56	88.49	103500	88.49	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220106	24.51	24.93	24.27	24.92	209300	24.6177	up	down	incorrect
AIR.US	AAR Corp	20220106	41.15	41.93	40.86	41.8	302700	41.8	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220106	53.34	53.765	52.88	53.41	1016854	53.41	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220106	102.16	103.565	101.71	103.06	100243	102.6907	up	up	correct
AIV.US	Apartment Investment and Management Company	20220106	7.39	7.43	7.28	7.29	2486300	7.29	down	down	correct
AIZ.US	Assurant Inc	20220106	157.93	158.35	154.87	155.83	633900	155.83	down	down	correct
AIZN.US	Assurant Inc	20220106	26.1	26.52	26.01	26.4	8800	26.4	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220106	164.85	166.49	163.53	166.08	723700	166.08	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220106	45.39	45.91	45	45.5	246700	45.5	up	down	incorrect
AJX.US	Great Ajax Corp	20220106	13.41	13.59	13.25	13.25	68200	13.15	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220106	25.7	25.7	25.58	25.65	1600	25.65	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220106	8.58	8.81	8.39	8.62	142900	8.62	up	up	correct
AKO.US	B	20220106	13	13.77	12.8693	13.44	13626	13.2596	up	up	correct
AKR.US	Acadia Realty Trust	20220106	22.34	22.53	22.15	22.25	363000	22.25	down	down	correct
AL.US	PA	20220106	25.96	26.35	25.67	26.3	15270	26.3	up	up	correct
ALB.US	Albemarle Corporation	20220106	234	235.67	227.17	233.38	1002400	233.38	down	up	incorrect
ALC.US	Alcon AG	20220106	82.98	83.12	81.73	82.46	610903	82.46	down	down	correct
ALCC.US	AltC Acquisition Corp.	20220106	9.88	9.88	9.88	9.88	600	9.88
ALE.US	ALLETE Inc	20220106	67.14	68.02	66.9	67.74	286432	67.0309	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20220106	24.54	24.87	24.47	24.69	158800	24.69	up	up	correct
ALG.US	Alamo Group Inc	20220106	158.965	160.71	158.5	159.75	53199	159.5671	up	up	correct
ALIN.US	PE	20220106	4.2	4.25	4.18	4.23	1547	4.23	up	up	correct
ALIT.US	Alight Inc	20220106	10.24	10.3	9.93	10	3523500	10	down	down	correct
ALK.US	Alaska Air Group Inc	20220106	55.69	55.99	54.17	54.46	1593400	54.46	down	down	correct
ALL.US	The Allstate Corporation	20220106	122.93	123.77	121.22	122.4	1510900	122.4	down	down	correct
ALLE.US	Allegion plc	20220106	129.34	129.73	127.84	128.07	476800	128.07	down	down	correct
ALLY.US	PA	20220106	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220106	25.48	25.7299	25.48	25.655	10295	25.655	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220106	38.43	38.61	37.67	38.05	762000	38.05	down	down	correct
ALTG.US	PA	20220106	28.45	31.32	28.45	29.69	4711	29.69	up	up	correct
ALV.US	Autoliv Inc	20220106	105.26	105.87	103.52	105.31	455100	105.31	up	up	correct
ALX.US	Alexander's Inc	20220106	271.6	274.1	271.5	271.51	16715	271.51	down	down	correct
AM.US	Antero Midstream Corporation	20220106	10.12	10.32	9.97	10.2	2399097	9.9693	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220106	8.51	9.03	8.1	8.46	13100	8.46	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20220106	15.88	16.06	15.73	15.79	432300	15.79	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20220106	8.57	8.68	8.48	8.54	1136800	8.54	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20220106	22.96	23.77	20.8	22.46	59112700	22.46	down	up	incorrect
AMCR.US	Amcor plc	20220106	12.19	12.21	11.97	11.99	5260300	11.99	down	down	correct
AME.US	AMETEK Inc	20220106	143.76	146.02	143.21	145.15	761100	145.15	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220106	162.27	163.25	157.68	161.87	166161	161.87	down	down	correct
AMH.US	PH	20220106	26.52	26.7728	26.4501	26.7728	6512	26.7728	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220106	25.91	26.14	25.59	25.76	86400	25.76	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220106	117.63	121.36	116.05	117.97	267400	117.97	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220106	21.13	21.13	20.51	20.55	5700	20.55	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20220106	317.7	320.08	314.06	319.2	512810	318.0699	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220106	9.79	9.79	9.79	9.79	500	9.79
AMPY.US	Amplify Energy Corp	20220106	3.51	3.605	3.45	3.48	469709	3.48	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220106	63.06	64.3	60.74	62.87	180100	62.87	down	down	correct
AMRC.US	Ameresco Inc	20220106	70.44	72.96	67.44	70.96	332100	70.96	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220106	4.76	4.79	4.56	4.6	929300	4.6	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220106	263.91	265.38	256.77	264.89	2473100	264.89	up	up	correct
AMWL.US	American Well Corporation	20220106	5.14	5.3	4.953	5.04	3151400	5.04	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220106	21.05	21.18	20.65	20.71	1730700	20.71	down	down	correct
AN.US	AutoNation Inc	20220106	112.02	113.23	109.83	112.28	541300	112.28	up	up	correct
ANET.US	Arista Networks Inc	20220106	131.77	134.61	131.625	132.67	1487729	132.67	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20220106	33.4	34.71	32.5	34.31	1823100	34.31	up	up	correct
ANTM.US	Anthem Inc	20220106	445.83	452.93	432.97	439.45	1763000	439.45	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220106	10.21	10.29	10.16	10.24	277049	10.1821	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20220106	16.6	16.95	16.6	16.85	23600	16.85	up	up	correct
AON.US	Aon plc	20220106	289.36	293.51	287.75	290.5	1317234	289.9516	up	up	correct
AOS.US	A. O. Smith Corporation	20220106	83.9	84.825	82.45	84.1	939134	83.7895	up	up	correct
AP.US	Ampco	20220106	5.45	5.59	5.45	5.5	18200	5.5	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20220106	46.75	47.52	46.63	47.15	304578	45.1803	up	up	correct
APD.US	Air Products and Chemicals Inc	20220106	304.21	304.24	297.5	298.02	808500	298.02	down	down	correct
APG.US	APi Group Corporation	20220106	25.46	25.84	25.23	25.35	485500	25.35	down	down	correct
APH.US	Amphenol Corporation	20220106	85.02	85.66	84.81	85.19	2016500	85.19	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220106	16.37	16.6	16.32	16.48	1945900	16.48	up	up	correct
APN.US	UN	20220106	10.11	10.11	10.11	10.11	0	10.11
APO.US	PB	20220106	26.63	26.63	26.63	26.63	0	26.63
APRN.US	Blue Apron Holdings Inc	20220106	6.24	6.51	6.02	6.48	670300	6.48	up	up	correct
APSG.US	WT	20220106	1.275	1.2899	1.24	1.24	132305	1.24	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20220106	18.71	18.8	18.08	18.21	624100	18.21	down	down	correct
APTV.US	PA	20220106	186.34	193.52	186.34	193.52	262561	193.52	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20220106	14.1	14.29	14.02	14.08	3598100	14.08	down	up	incorrect
AQNA.US	AQNA	20220106	26.41	26.61	26.38	26.6	32500	26.6	up	up	correct
AQNB.US	AQNB	20220106	26.92	27	26.81	26.93	22600	26.93	up	down	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20220106	46.05	46.66	46.05	46.37	789500	46.37	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20220106	45.35	45.83	44.32	44.47	744800	44.47	down	down	correct
AR.US	Antero Resources Corporation	20220106	17.89	18.46	17.33	18.28	6726300	18.28	up	up	correct
ARC.US	ARC Document Solutions Inc	20220106	3.76	3.8	3.66	3.71	174500	3.71	down	down	correct
ARCH.US	Arch Resources Inc	20220106	93.05	93.67	89.05	92.52	288100	92.52	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20220106	5.92	5.93	5.63	5.63	1163200	5.63	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220106	16.19	16.37	16.155	16.37	85717	16.271	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220106	207.8	210.56	205.61	209.84	1805000	209.84	up	up	correct
ARES.US	Ares Management Corporation	20220106	74	74.54	72.75	73.94	1023100	73.94	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220106	25.61	25.81	25.6	25.81	2900	25.81	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220106	57.6	58.72	57.29	58.53	120900	58.53	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220106	13.59	13.73	13.5	13.52	709900	13.52	down	down	correct
ARL.US	American Realty Investors Inc	20220106	13.5	13.5	12.56	13.01	3300	13.01	down	down	correct
ARLO.US	Arlo Technologies Inc	20220106	10.15	10.55	10.08	10.22	1179400	10.22	up	up	correct
ARMK.US	Aramark	20220106	37.69	37.69	36.71	36.73	1058549	36.73	down	down	correct
ARNC.US	Arconic Corporation	20220106	34.97	35.25	34.39	34.6	392240	34.6	down	down	correct
AROC.US	Archrock Inc	20220106	8.11	8.165	7.98	8.16	700054	8.019	up	down	incorrect
ARR.US	PC	20220106	25.5	25.58	25.45	25.58	13598	25.2853	up	up	correct
ARW.US	Arrow Electronics Inc	20220106	134.76	135.87	133.38	134.83	427100	134.83	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220106	20.45	20.49	20	20.16	95800	20.16	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20220106	10.46	10.68	10.19	10.22	176000	10.22	down	up	incorrect
ASAN.US	Asana Inc	20220106	59.17	63.72	57.2	61.64	4275700	61.64	up	up	correct
ASB.US	PF	20220106	26.58	27.16	26.45	26.72	3294	26.72	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220106	3.69	3.75	3.5	3.52	63900	3.52	down	up	incorrect
ASG.US	Liberty All	20220106	8.7	8.79	8.59	8.72	243334	8.5508	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220106	20.47	20.47	20.1	20.23	28200	20.1232	down	down	correct
ASGN.US	ASGN Incorporated	20220106	126.59	127.66	124.05	124.25	196800	124.25	down	down	correct
ASH.US	Ashland Global Holdings Inc	20220106	104.77	105.7	103.89	104.48	219000	104.48	down	down	correct
ASIX.US	AdvanSix Inc	20220106	46.15	47.08	45.3	46.82	140200	46.82	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220106	45.04	46.195	43.38	45.31	380800	45.31	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220106	207.23	212.8	207.04	212.36	27500	212.36	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220106	7.92	8.01	7.82	7.99	3701300	7.99	up	down	incorrect
ATA.US	Americas Technology Acquisition Corp	20220106	10.14	10.14	10.14	10.14	20000	10.14
ATC.US	Atotech Limited	20220106	25.51	25.65	25.2902	25.51	677212	25.51
ATCO.US	PI	20220106	26.84	26.9	26.748	26.9	11298	26.4026	up	down	incorrect
ATEN.US	A10 Networks Inc	20220106	15.02	15.61	15	15.5	565993	15.4402	up	up	correct
ATGE.US	Adtalem Global Education Inc	20220106	30.63	31.82	30.56	30.58	451900	30.58	down	up	incorrect
ATH.US	PD	20220106	25.26	25.34	25.07	25.26	157960	25.26
ATHM.US	Autohome Inc	20220106	32.02	33.28	31.26	32.69	1015700	32.69	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20220106	17.43	17.81	17.19	17.75	1846700	17.75	up	down	incorrect
ATIP.US	WT	20220106	0.3826	0.3826	0.35	0.35	151050	0.35	down	up	incorrect
ATKR.US	Atkore Inc	20220106	108.68	111.62	107.21	110.66	348800	110.66	up	down	incorrect
ATMR.US	WS	20220106	0	0	0	0	0	0
ATO.US	Atmos Energy Corporation	20220106	107.09	107.44	105.46	105.77	916722	105.77	down	down	correct
ATR.US	AptarGroup Inc	20220106	123.54	123.9975	122.01	122.55	231889	122.1536	down	down	correct
ATTO.US	Atento S.A	20220106	27.64	28.46	27.15	27.82	33200	27.82	up	up	correct
ATUS.US	Altice USA Inc	20220106	16.52	16.58	15.97	16.04	4367300	16.04	down	down	correct
AU.US	AngloGold Ashanti Limited	20220106	19.04	19.16	18.77	18.93	3462700	18.93	down	down	correct
AUD.US	Audacy Inc	20220106	2.46	2.48	2.38	2.43	594800	2.43	down	down	correct
AUS.US	UN	20220106	10.0101	10.0101	10.0101	10.0101	120	10.0101
AUY.US	Yamana Gold Inc	20220106	3.93	3.94	3.85	3.86	16965100	3.86	down	down	correct
AVA.US	Avista Corporation	20220106	42.71	42.96	42.45	42.65	183335	42.65	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20220106	5.28	5.28	5.08	5.13	88900	5.13	down	down	correct
AVB.US	AvalonBay Communities Inc	20220106	251.99	253.75	250.08	251.93	623200	251.93	down	up	incorrect
AVD.US	American Vanguard Corporation	20220106	16.22	16.3	15.96	15.97	77500	15.97	down	down	correct
AVK.US	Advent Convertible and Income Fund	20220106	18.18	18.36	18.05	18.36	94997	18.1078	up	up	correct
AVLR.US	Avalara Inc	20220106	112.12	117	108.96	110.78	1906400	110.78	down	up	incorrect
AVNS.US	Avanos Medical Inc	20220106	35.16	35.74	33.39	34.52	458200	34.52	down	down	correct
AVNT.US	Avient Corporation	20220106	56.18	56.86	55.9	56.21	264835	56.21	up	up	correct
AVTR.US	PA	20220106	115.04	116.03	113.03	115.43	14759	114.6212	up	up	correct
AVY.US	Avery Dennison Corporation	20220106	213.17	215.73	211.51	214.01	393870	214.01	up	up	correct
AVYA.US	Avaya Holdings Corp	20220106	19.81	20.41	19.61	19.63	634400	19.63	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20220106	12.04	12.08	11.95	12.01	209052	11.9416	down	down	correct
AWI.US	Armstrong World Industries Inc	20220106	112.99	113.78	111.26	111.27	333500	111.27	down	down	correct
AWK.US	American Water Works Company Inc	20220106	177.62	178.895	174.79	175.3	1057489	174.6208	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220106	6.5	6.55	6.44	6.55	627540	6.5088	up	up	correct
AWR.US	American States Water Company	20220106	100.38	101.25	99.5	99.96	127230	99.5366	down	down	correct
AX.US	Axos Financial Inc	20220106	57.9	59.81	57.68	59.49	201100	59.49	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220106	10.05	10.45	9.87	10.36	1152300	10.36	up	up	correct
AXP.US	American Express Company	20220106	172.54	173.69	169.75	172.9	2649471	172.9	up	up	correct
AXR.US	AMREP Corporation	20220106	15.25	15.7	14.59	15.25	23300	15.25
AXS.US	PE	20220106	25.13	25.18	25.13	25.1676	19786	25.1676	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220106	33.48	33.68	33	33.11	1765700	33.11	down	down	correct
AYI.US	Acuity Brands Inc	20220106	213.6	214.81	210.69	210.69	250500	210.69	down	down	correct
AYX.US	Alteryx Inc	20220106	56.06	58.69	55.52	57.89	1248100	57.89	up	down	incorrect
AZEK.US	The AZEK Company Inc	20220106	43.03	43.98	43.01	43.68	1442400	43.68	up	up	correct
AZO.US	AutoZone Inc	20220106	2046.84	2075.8	2040.35	2062.49	135500	2062.49	up	up	correct
AZRE.US	Azure Power Global Limited	20220106	16.44	17.56	15.95	17.35	380000	17.35	up	up	correct
AZUL.US	Azul S.A	20220106	11.71	12.2	11.31	12.18	2946100	12.18	up	up	correct
AZZ.US	AZZ Inc	20220106	55.61	56.04	55.27	55.71	54384	55.5139	up	up	correct
B.US	Barnes Group Inc	20220106	48.21	48.62	47.86	48.01	121709	48.01	down	up	incorrect
BA.US	The Boeing Company	20220106	214.64	216	207.86	211.34	7142200	211.34	down	down	correct
BABA.US	Alibaba Group Holding Limited	20220106	124.26	128.4	123.465	126.63	32045800	126.63	up	down	incorrect
BAC.US	PP	20220106	24.84	24.99	24.71	24.92	88621	24.92	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220106	88.64	88.98	86.79	87	523623	86.5048	down	down	correct
BAK.US	Braskem S.A	20220106	18.73	18.92	18.54	18.58	199800	18.58	down	down	correct
BALY.US	Bally's Corporation	20220106	35.47	36.24	34.66	35.69	326699	35.69	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220106	57.75	57.87	56.87	57.55	3149615	57.55	down	down	correct
BAMH.US	BAMH	20220106	24.77	24.96	24.63	24.9	35700	24.9	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220106	24.29	24.44	24.09	24.4	21300	24.0917	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220106	61.16	61.36	59.61	59.82	37500	59.82	down	down	correct
BANC.US	PE	20220106	25.44	25.44	25.37	25.37	10448	25.37	down	down	correct
BAP.US	Credicorp Ltd	20220106	130.55	133.73	129.47	132.06	229700	132.06	up	up	correct
BARK.US	Original Bark Co	20220106	3.66	3.792	3.51	3.64	2723800	3.64	down	down	correct
BAX.US	Baxter International Inc	20220106	87.96	88.18	86.75	86.78	1507317	86.78	down	down	correct
BB.US	BlackBerry Limited	20220106	8.79	9.02	8.47	8.78	11285300	8.78	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20220106	3	3.09	2.91	3.04	339600	3.04	up	up	correct
BBD.US	Banco Bradesco S.A	20220106	3.44	3.5	3.413	3.49	36409301	3.4872	up	up	correct
BBDC.US	Barings BDC Inc	20220106	11.05	11.0868	10.92	11	131914	11	down	down	correct
BBDO.US	Banco Bradesco S.A	20220106	2.95	2.99	2.87	2.91	29427	2.9075	down	up	incorrect
BBL.US	BHP Group	20220106	61.72	61.92	60.95	61.59	2498300	61.59	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20220106	24.94	25.02	24.7	24.76	278461	24.6249	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20220106	47.05	47.445	45.77	45.77	7974	45.77	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220106	6.13	6.21	6.08	6.21	1927800	6.21	up	up	correct
BBW.US	Build	20220106	21.22	23.02	20.91	22.08	631800	22.08	up	down	incorrect
BBWI.US	Bath Body Works Inc	20220106	65	65.02	62.14	62.34	5377190	62.34	down	down	correct
BBY.US	Best Buy Co. Inc	20220106	103.03	103.44	100.02	102.88	3565500	102.88	down	down	correct
BC.US	PC	20220106	26.56	26.8178	26.51	26.71	7068	26.71	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220106	19.13	19.2	18.95	19.14	293100	18.9259	up	up	correct
BCC.US	Boise Cascade Company	20220106	70.03	71.15	69.3012	70.61	170144	70.61	up	up	correct
BCE.US	BCE Inc	20220106	51.87	52.11	51.68	51.88	910900	51.88	up	down	incorrect
BCH.US	Banco de Chile	20220106	17.42	18.06	17.42	18.01	99100	18.01	up	up	correct
BCO.US	The Brink's Company	20220106	66.22	67.5	66.2	66.42	193761	66.231	up	up	correct
BCS.US	Barclays PLC	20220106	10.96	11.16	10.91	11.16	3002300	11.16	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220106	9.56	9.63	9.455	9.55	256523	9.475	down	up	incorrect
BDC.US	Belden Inc	20220106	63.54	63.87	62.8	63.05	172300	63.05	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220106	10.12	10.19	10.06	10.14	584547	10.0403	up	down	incorrect
BDN.US	Brandywine Realty Trust	20220106	14.3	14.42	14.19	14.38	1590500	14.38	up	up	correct
BDX.US	Becton Dickinson and Company	20220106	251.68	253.15	249.65	249.73	767900	249.73	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20220106	52.84	52.84	52.28	52.53	15300	51.8068	down	down	correct
BE.US	Bloom Energy Corporation	20220106	19.91	20.33	19	19.47	3547300	19.47	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220106	1.04	1.06	1.04	1.04	22800	1.04
BEKE.US	KE Holdings Inc	20220106	17.56	19.271	17.22	18.93	11376600	18.93	up	up	correct
BEN.US	Franklin Resources Inc	20220106	34.14	34.42	33.55	34.1	1949900	34.1	down	down	correct
BEP.US	PA	20220106	25.83	26.31	25.83	26.2376	3788	26.2376	up	up	correct
BEPH.US	BEPH	20220106	24.36	24.51	24.237	24.49	62600	24.49	up	up	correct
BERY.US	Berry Global Group Inc	20220106	73.53	73.85	72.93	73.32	452100	73.32	down	down	correct
BEST.US	BEST Inc	20220106	0.802	0.88	0.786	0.855	1235400	0.855	up	up	correct
BF.US	B	20220106	72.06	72.16	68.89	69.23	1481200	69.23	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20220106	124.58	126.56	123.49	124.03	426100	124.03	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220106	15.22	15.24	15.1	15.19	83445	15.0657	down	down	correct
BFS.US	Saul Centers Inc	20220106	53.66	54.6965	53.59	54.26	17941	53.6785	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220106	14.45	14.45	14.36	14.41	50444	14.3194	down	down	correct
BG.US	Bunge Limited	20220106	94.99	96.56	93.97	96.12	1065200	96.12	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220106	17.12	17.46	17.05	17.46	56199	17.3508	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20220106	10.15	10.26	10.06	10.23	229534	10.1603	up	up	correct
BGS.US	B&G Foods Inc	20220106	32.19	32.84	32.01	32.63	752700	32.63	up	up	correct
BGSF.US	BGSF Inc	20220106	14.4	14.475	14.03	14.1	19960	13.9594	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220106	13.42	13.5	13.34	13.4	183764	13.3361	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220106	6.32	6.39	6.27	6.35	614387	6.2812	up	down	incorrect
BH.US	Biglari Holdings Inc	20220106	140.74	141	135.21	135.41	2500	135.41	down	down	correct
BHC.US	Bausch Health Companies Inc	20220106	27.35	27.43	26.26	26.72	3991600	26.72	down	down	correct
BHE.US	Benchmark Electronics Inc	20220106	27.49	27.88	27.33	27.47	115300	27.47	down	down	correct
BHG.US	Bright Health Group Inc.	20220106	3.23	3.29	3.06	3.08	5593900	3.08	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220106	15.65	15.76	15.37	15.38	166425	15.2957	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220106	29.62	30.62	29.5912	30.37	178768	30.2524	up	up	correct
BHP.US	BHP Group	20220106	62.28	62.64	61.4	62.12	2926300	62.12	down	down	correct
BHR.US	PD	20220106	25.4	26.19	25.18	25.4	11377	25.4
BHV.US	BlackRock Virginia Municipal Bond Trust	20220106	18.59	19	18.59	18.8278	4711	18.7364	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220106	126.99	132.56	122.05	131.1	888900	131.1	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20220106	14.59	14.69	14.48	14.65	96107	14.5276	up	up	correct
BIG.US	Big Lots Inc	20220106	47.33	49.24	46.57	47.81	862400	47.81	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220106	13.95	14.29	13.58	14.13	1549100	13.9258	up	up	correct
BILL.US	Bill.com Holdings Inc	20220106	201	210.7	194.22	202.9	1960000	202.9	up	up	correct
BIO.US	Bio	20220106	685.14	698.27	677.75	683.52	187800	683.52	down	up	incorrect
BIP.US	PB	20220106	24.92	24.92	24.44	24.75	36981	24.75	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220106	65.9	65.9	63.9	64.06	238900	64.06	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20220106	24.7	24.9	24.606	24.9	9500	24.9	up	up	correct
BIT.US	BlackRock Multi	20220106	17.97	17.9995	17.9098	17.92	75161	17.7866	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220106	64.02	65.34	63.13	64.85	1142800	64.85	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220106	61	61.44	60.24	61.3	3510485	61.3	up	up	correct
BKD.US	Brookdale Senior Living Inc	20220106	5.23	5.34	5.21	5.25	3078200	5.25	up	up	correct
BKE.US	The Buckle Inc	20220106	40.39	41.1	39.28	41.05	571500	41.05	up	down	incorrect
BKH.US	Black Hills Corporation	20220106	70.72	70.93	69.42	69.54	309357	68.9203	down	up	incorrect
BKI.US	Black Knight Inc	20220106	79.2	80.97	78.73	79.45	643500	79.45	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220106	17.39	17.62	17.27	17.36	52797	17.2186	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20220106	5.58	5.6	5.55	5.6	438819	5.5628	up	up	correct
BKU.US	BankUnited Inc	20220106	44.57	45.78	44.19	45.63	885163	45.4013	up	down	incorrect
BLD.US	TopBuild Corp	20220106	262.16	266.26	256.785	261.86	194100	261.86	down	down	correct
BLDR.US	Builders FirstSource Inc	20220106	83.09	83.09	80.52	82.46	4030700	82.46	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20220106	14.85	14.8994	14.78	14.81	118699	14.6837	down	up	incorrect
BLK.US	BlackRock Inc	20220106	893.36	898.18	884.03	895.49	637000	895.49	up	up	correct
BLL.US	Ball Corporation	20220106	91.84	92.56	91.1	91.56	1169300	91.56	down	up	incorrect
BLND.US	Blend Labs Inc.	20220106	6.85	7.1	6.45	6.83	1336600	6.83	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20220106	16.1	16.1	15.83	15.94	206879	15.8348	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220106	16.92	16.96	16.76	16.88	49700	16.88	down	down	correct
BMA.US	Banco Macro S.A	20220106	13.55	13.81	13.19	13.57	263700	13.57	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20220106	47.86	48.23	47.52	47.6	42986	47.3866	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20220106	24.2	24.39	23.71	23.99	180900	23.6784	down	down	correct
BMI.US	Badger Meter Inc	20220106	101.14	101.75	100.175	100.39	92068	100.39	down	down	correct
BML.US	PL	20220106	24.96	25.04	24.81	25.04	16072	24.7728	up	up	correct
BMO.US	Bank of Montreal	20220106	110.32	111.53	109.75	111.38	590595	110.3495	up	up	correct
BMY.US	Bristol	20220106	61.72	61.79	60.86	61.48	8048874	61.48	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220106	6.84	6.97	6.75	6.8	287100	6.8	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20220106	24.23	24.43	24.02	24.3	603400	24.3	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20220106	71.24	71.97	70.89	71.71	2459800	71.71	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20220106	14.9	14.96	14.86	14.89	42532	14.7694	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220106	9.8	9.82	9.8	9.8	22500	9.8
BOAS.US	BOA Acquisition Corp	20220106	9.88	9.88	9.83	9.83	8700	9.83	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220106	12.19	12.25	12.09	12.23	137550	12.1027	up	up	correct
BOH.US	PA	20220106	25.5	25.75	25.4	25.7	20945	25.7	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20220106	118.525	122.71	116.42	121.1	348900	121.1	up	up	correct
BORR.US	Borr Drilling Limited	20220106	2.32	2.43	2.23	2.35	744200	2.35	up	up	correct
BOX.US	Box Inc	20220106	24.96	25.73	24.94	25.4	1478300	25.4	up	up	correct
BP.US	BP p.l.c	20220106	29.02	29.12	28.59	28.81	13366860	28.81	down	down	correct
BPMP.US	BP Midstream Partners LP	20220106	16.6	16.76	16.51	16.61	514214	16.61	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220106	4.43	4.47	4.31	4.44	389201	3.9905	up	up	correct
BQ.US	Boqii Holding Limited	20220106	0.85	0.89	0.78	0.79	154100	0.79	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20220106	176.42	177.71	172.38	174.27	548800	174.27	down	down	correct
BRBR.US	BellRing Brands Inc	20220106	27.65	27.88	26.79	27.18	667500	27.18	down	down	correct
BRC.US	Brady Corporation	20220106	53.7	54.6	53.56	54.37	117200	54.145	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220106	22	23.4	22	23.13	525100	23.13	up	down	incorrect
BRFS.US	BRF S.A	20220106	3.97	4.26	3.97	4.19	6468000	4.19	up	up	correct
BRK.US	B	20220106	312.98	314.11	310.22	313.22	5137200	313.22	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220106	9.6	9.69	9.54	9.69	1014522	9.69	up	up	correct
BRO.US	Brown & Brown Inc	20220106	67.58	68.86	67.15	68.54	1207163	68.4368	up	up	correct
BROS.US	Dutch Bros Inc.	20220106	46.05	47.659	44.75	46.63	1174400	46.63	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20220106	10	10.07	9.96	10.04	387200	10.04	up	down	incorrect
BRT.US	BRT Apartments Corp	20220106	22.95	23.13	22.3	22.96	41900	22.96	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20220106	4.64	4.66	4.6	4.66	103015	4.5636	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20220106	25.64	25.82	25.4	25.68	1955400	25.68	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20220106	25.26	25.28	25.26	25.26	3200	25.26
BSAC.US	Banco Santander	20220106	17.53	17.79	17.36	17.69	481300	17.69	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220106	5.46	5.52	5.41	5.48	672506	5.3322	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20220106	24.37	24.56	24.02	24.26	511900	24.26	down	down	correct
BSM.US	Black Stone Minerals L.P	20220106	10.89	10.94	10.5201	10.8	456792	10.8	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220106	5.69	5.71	5.62	5.69	4200	5.69
BST.US	BlackRock Science and Technology Trust	20220106	48.5	49.11	47.91	48.68	230622	48.1617	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220106	35.26	35.77	34.54	34.81	322700	34.3978	down	down	correct
BSX.US	PA	20220106	116.55	116.55	114.87	115.31	160881	113.9383	down	down	correct
BTA.US	BlackRock Long	20220106	14.05	14.05	13.85	13.89	65123	13.7741	down	down	correct
BTCM.US	BIT Mining Limited	20220106	5.37	5.52	4.88	5.52	297300	5.52	up	up	correct
BTI.US	British American Tobacco p.l.c	20220106	38.62	38.92	38.37	38.65	5352400	38.65	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20220106	45.64	47.44	45.04	47.25	35100	47.25	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220106	25.79	25.81	25.66	25.78	58974	25.6524	down	down	correct
BTU.US	Peabody Energy Corporation	20220106	11.66	11.725	10.83	11.38	3677200	11.38	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220106	14.33	14.382	14.25	14.35	356445	14.2595	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220106	26.61	27	26.37	26.8	81999	26.6766	up	down	incorrect
BUR.US	Burford Capital Limited	20220106	10.34	10.58	10.3	10.46	84562	10.46	up	up	correct
BURL.US	Burlington Stores Inc	20220106	271.41	276.35	267.38	268.79	481600	268.79	down	down	correct
BV.US	BrightView Holdings Inc	20220106	14.98	15.33	14.74	14.81	346600	14.81	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220106	34	34.53	33.81	34.41	47200	34.41	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220106	7.11	7.22	7.03	7.12	830000	7.12	up	up	correct
BW.US	PA	20220106	25.015	25.02	24.99	25	14716	25	down	down	correct
BWA.US	BorgWarner Inc	20220106	48	49.09	47.62	48.7	2008391	48.7	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220106	11.65	11.72	11.56	11.5795	74971	11.489	down	down	correct
BWSN.US	BWSN	20220106	26.17	26.3	26.168	26.3	15600	25.7937	up	up	correct
BWXT.US	BWX Technologies Inc	20220106	48.09	48.56	47.24	48.2	536600	48.2	up	up	correct
BX.US	The Blackstone Group Inc	20220106	116.68	119.99	115.5359	119.16	4678309	117.8714	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220106	86	88.41	82.05	87.81	126300	87.81	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220106	31.02	31.35	30.87	31.12	976974	31.12	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20220106	14.93	15.12	14.82	14.97	247400	14.97	up	down	incorrect
BXP.US	Boston Properties Inc	20220106	123.45	124.98	122.18	124.8	1045200	124.8	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220106	29.7	30.73	29.57	29.95	143700	29.8518	up	down	incorrect
BY.US	Byline Bancorp Inc	20220106	28.18	28.85	28.18	28.8	67264	28.7015	up	up	correct
BYD.US	Boyd Gaming Corporation	20220106	62.68	63.89	61.81	63.28	519500	63.28	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20220106	15.33	15.44	15.26	15.29	26066	15.1674	down	down	correct
BZH.US	Beazer Homes USA Inc	20220106	22.52	22.61	21.78	21.98	345800	21.98	down	down	correct
C.US	PN	20220106	27.42	27.61	27.33	27.56	77853	27.56	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20220106	5.92	5.94	5.76	5.8	61500	5.8	down	down	correct
CABO.US	Cable One Inc	20220106	1685.99	1689.18	1661	1677.96	29702	1674.9616	down	down	correct
CACI.US	CACI International Inc	20220106	276.57	278.66	271.32	271.99	79500	271.99	down	down	correct
CAE.US	CAE Inc	20220106	25.24	25.37	24.52	25.26	206900	25.26	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220106	20.3	20.37	20.25	20.27	22300	20.27	down	up	incorrect
CAG.US	Conagra Brands Inc	20220106	33.76	33.94	32.57	33.53	7620900	33.53	down	down	correct
CAH.US	Cardinal Health Inc	20220106	53.66	53.79	52.43	52.51	2894900	52.51	down	down	correct
CAJ.US	Canon Inc	20220106	24.32	24.47	24.21	24.25	262850	24.25	down	down	correct
CAL.US	Caleres Inc	20220106	22.94	23.41	22.6	22.97	349900	22.97	up	up	correct
CALX.US	Calix Inc	20220106	68.81	70.59	66.05	66.25	1163000	66.25	down	down	correct
CANG.US	Cango Inc	20220106	3.18	3.32	3.18	3.27	112100	3.27	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20220106	19.64	19.9	19.475	19.88	37575	19.4128	up	up	correct
CARR.US	Carrier Global Corporation	20220106	52.45	53.51	52.45	53.5	3089800	53.5	up	up	correct
CARS.US	Cars.com Inc	20220106	16.1	16.4	15.83	16.23	464200	16.23	up	up	correct
CAT.US	Caterpillar Inc	20220106	221.49	222.71	218.06	221.99	3913200	221.99	up	down	incorrect
CATO.US	The Cato Corporation	20220106	17.26	17.47	16.82	17.35	69200	17.35	up	up	correct
CB.US	Chubb Limited	20220106	197.39	198.4	194.57	197.99	1994225	197.99	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20220106	3.53	3.55	3.43	3.45	1378600	3.45	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220106	9.85	10.11	9.85	10.06	45828	9.9684	up	up	correct
CBRE.US	CBRE Group Inc	20220106	107.32	107.77	105.43	105.71	1196800	105.71	down	down	correct
CBT.US	Cabot Corporation	20220106	58.51	58.58	57.88	57.99	315800	57.99	down	down	correct
CBU.US	Community Bank System Inc	20220106	76.31	77.49	75.9	77.3	157900	77.3	up	down	incorrect
CBZ.US	CBIZ Inc	20220106	39.39	39.71	39	39.65	173300	39.65	up	down	incorrect
CC.US	The Chemours Company	20220106	35.3	36.34	35.3	35.69	1436897	35.69	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220106	189.52	193.25	185.25	192.5	2592500	192.5	up	down	incorrect
CCJ.US	Cameco Corporation	20220106	24.63	24.8	22.63	22.72	10257700	22.72	down	up	incorrect
CCK.US	Crown Holdings Inc	20220106	109.05	110.84	108.98	109.76	643500	109.76	up	up	correct
CCL.US	Carnival Corporation & plc	20220106	21.62	21.99	21.02	21.07	31459900	21.07	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220106	1.91	1.96	1.88	1.88	1500	1.88	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220106	3.13	3.15	3.02	3.07	1553500	3.07	down	down	correct
CCS.US	Century Communities Inc	20220106	77.1	77.1	74.1	75.7	324900	75.7	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220106	16.11	16.33	16.05	16.05	56500	16.05	down	down	correct
CCV.US	UN	20220106	10.01	10.0258	9.99	10.02	1274	10.02	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20220106	63.4	64.29	62.7	63.07	2200	63.07	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20220106	90	91.93	87.8	90.25	2155900	90.25	up	up	correct
CDE.US	Coeur Mining Inc	20220106	5	5.11	4.82	4.82	3728400	4.82	down	down	correct
CDR.US	PC	20220106	25	25.13	25	25.13	4758	24.7225	up	up	correct
CDRE.US	Cadre Holdings Inc.	20220106	23.13	23.13	21.44	22.06	73300	21.9804	down	down	correct
CE.US	Celanese Corporation	20220106	175.43	175.73	171.54	171.71	565600	171.71	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20220106	19.2	19.21	18.85	18.85	2800	18.85	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220106	26.52	26.52	25.76	26.03	4300	26.03	down	down	correct
CEIX.US	CONSOL Energy Inc	20220106	23.52	24	22.98	23.65	310400	23.65	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20220106	1.24	1.24	1.2	1.22	11800	1.22	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220106	28.45	28.96	28.14	28.82	50300	28.82	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220106	14.6	14.77	14.48	14.75	22900	14.75	up	up	correct
CEPU.US	Central Puerto S.A	20220106	3.06	3.128	2.94	2.98	100800	2.98	down	down	correct
CEQP.US	P	20220106	9.61	9.71	9.56	9.6	75586	9.3945	down	down	correct
CF.US	CF Industries Holdings Inc	20220106	69.42	69.78	66.66	69.24	2915137	68.9693	down	down	correct
CFG.US	PE	20220106	25.92	26.03	25.65	26.02	36566	26.02	up	up	correct
CFX.US	Colfax Corporation	20220106	45.75	46	44.84	45.35	1416100	45.35	down	down	correct
CFXA.US	Colfax Corporation	20220106	183.79	183.79	181.67	181.67	1700	180.2384	down	down	correct
CGA.US	China Green Agriculture Inc	20220106	9.36	9.39	9.04	9.04	15400	9.04	down	down	correct
CGAU.US	Centerra Gold Inc	20220106	8.36	8.45	8.19	8.24	58200	8.24	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220106	46.65	47.56	46.38	47.49	106901	47.49	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220106	102.52	104	102.26	102.71	1345882	102.4346	up	up	correct
CHE.US	Chemed Corporation	20220106	503.54	511.84	499.91	503.19	56700	503.19	down	down	correct
CHGG.US	Chegg Inc	20220106	28.91	30.6	28.82	29.49	3181600	29.49	up	up	correct
CHH.US	Choice Hotels International Inc	20220106	151.1	154.85	151.03	154.57	263300	154.57	up	up	correct
CHMI.US	PB	20220106	25.4163	25.4163	24.88	25.26	10598	25.26	down	down	correct
CHN.US	The China Fund Inc	20220106	17.89	18.23	17.7	18.2	83500	18.2	up	up	correct
CHRA.US	Charah Solutions Inc	20220106	5.01	5.44	4.903	5.26	114100	5.26	up	down	incorrect
CHRB.US	CHRB	20220106	24.15	24.33	24.11	24.22	14800	23.6943	up	up	correct
CHS.US	Chico's FAS Inc	20220106	5.3	5.3	5.05	5.16	1491100	5.16	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220106	41.97	42.04	41.75	41.78	51100	41.78	down	down	correct
CHWY.US	Chewy Inc	20220106	51.56	54.28	50.05	52.89	3174800	52.89	up	up	correct
CI.US	Cigna Corporation	20220106	232.82	235.15	226.08	227.54	2258300	227.54	down	down	correct
CIA.US	Citizens Inc	20220106	5.29	5.38	5.25	5.35	39100	5.35	up	up	correct
CIAN.US	Cian PLC	20220106	11.23	11.46	10.57	10.71	125800	10.71	down	down	correct
CIB.US	Bancolombia S.A	20220106	31.09	31.34	30.08	30.56	270900	30.56	down	up	incorrect
CIEN.US	Ciena Corporation	20220106	74.71	75.82	74.12	74.38	2349300	74.38	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20220106	2.62	2.6499	2.6	2.6	26642	2.5812	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20220106	2.22	2.24	2.16	2.16	4678000	2.16	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220106	21.77	21.8577	21.5	21.67	144504	21.4673	down	down	correct
CIM.US	PD	20220106	25.1	25.21	25.08	25.1934	8523	25.1934	up	up	correct
CINR.US	Ciner Resources LP	20220106	16.5101	17.02	16.5101	16.61	5116	16.1226	up	up	correct
CINT.US	CI&T Inc	20220106	10.37	10.95	10.14	10.85	76100	10.85	up	up	correct
CIO.US	PA	20220106	25.42	25.52	25.3463	25.52	18336	25.1082	up	up	correct
CION.US	Cion Investment Corp	20220106	12.55	12.69	12.512	12.6	75600	12.6	up	up	correct
CIR.US	CIRCOR International Inc	20220106	27.35	27.35	25.76	26.07	57200	26.07	down	down	correct
CIXX.US	CI Financial Corp	20220106	21.05	21.1	20.7	20.91	40700	20.91	down	up	incorrect
CL.US	Colgate	20220106	84.98	85.61	84.16	84.66	4154784	84.2026	down	down	correct
CLB.US	Core Laboratories N.V	20220106	25.52	25.95	25.17	25.39	284459	25.3802	down	up	incorrect
CLDT.US	PA	20220106	25.9	26.54	25.9	26.29	2892	26.29	up	up	correct
CLF.US	Cleveland	20220106	24.07	24.21	23.2	23.3	19087600	23.3	down	down	correct
CLH.US	Clean Harbors Inc	20220106	97.28	97.87	96.2	96.77	251800	96.77	down	down	correct
CLI.US	Mack	20220106	18.7	19.06	18.56	18.94	408823	18.94	up	up	correct
CLPR.US	Clipper Realty Inc	20220106	10.01	10.01	9.64	9.69	31600	9.69	down	down	correct
CLR.US	Continental Resources Inc	20220106	48.12	50.89	47.62	50.19	2617465	50.19	up	up	correct
CLS.US	Celestica Inc	20220106	11.69	11.78	11.34	11.37	435300	11.37	down	up	incorrect
CLVT.US	PA	20220106	90.41	90.49	86.74	89.27	50440	89.27	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20220106	38.24	38.88	37.51	37.61	79900	37.61	down	up	incorrect
CLX.US	The Clorox Company	20220106	177.97	179.95	176.79	178.54	1341173	177.3696	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20220106	119.22	121.62	118.55	121.62	562800	121.62	up	up	correct
CMA.US	Comerica Incorporated	20220106	94.5	96.83	93.85	96.49	1512800	96.49	up	down	incorrect
CMC.US	Commercial Metals Company	20220106	37.54	37.67	35.56	35.68	1342600	35.68	down	down	correct
CMCM.US	Cheetah Mobile Inc	20220106	1.38	1.38	1.31	1.35	40000	1.35	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220106	1595.01	1647.84	1589.95	1620.97	263200	1620.97	up	up	correct
CMI.US	Cummins Inc	20220106	229.04	233	227.76	230.19	1062029	230.19	up	up	correct
CMP.US	Compass Minerals International Inc	20220106	51.78	55.1	51.78	54.51	368800	54.51	up	up	correct
CMRE.US	PE	20220106	27	27.05	26.99	27.05	1778	26.5008	up	up	correct
CMS.US	PC	20220106	24.5	24.58	24.27	24.41	87462	24.41	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220106	25.917	25.99	25.82	25.99	5700	25.99	up	up	correct
CMSC.US	CMS Energy Corp	20220106	26.3	26.56	26.3	26.5	7600	26.5	up	up	correct
CMSD.US	CMS Energy Corp	20220106	26.62	26.73	26.4	26.73	30600	26.368	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20220106	17	17.3	16.76	16.76	24300	16.76	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20220106	4.49	4.5	4.43	4.43	79383	4.4146	down	down	correct
CNA.US	CNA Financial Corporation	20220106	45.71	46.26	45.36	45.55	154000	45.55	down	up	incorrect
CNC.US	Centene Corporation	20220106	78	79.77	75.15	76.34	6784500	76.34	down	down	correct
CND.US	WT	20220106	2.36	2.5	2.2401	2.47	203753	2.47	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20220106	4.56	4.6	4.16	4.5	171000	4.5	down	down	correct
CNHI.US	CNH Industrial N.V	20220106	16.35	16.52	16.13	16.36	6325800	16.36	up	up	correct
CNI.US	Canadian National Railway Company	20220106	120.5	122.91	119.85	122.38	1443600	122.38	up	up	correct
CNK.US	Cinemark Holdings Inc	20220106	16.8	17.29	16.5	16.76	2323100	16.76	down	down	correct
CNM.US	Core & Main Inc	20220106	25.49	25.9	25.03	25.35	10670000	25.35	down	up	incorrect
CNMD.US	CONMED Corporation	20220106	146.04	147.35	143.49	145.4	173100	145.4	down	down	correct
CNNE.US	Cannae Holdings Inc	20220106	35.37	35.55	34.7	34.82	466600	34.82	down	down	correct
CNO.US	PA	20220106	25.71	25.71	25.6148	25.71	2605	25.71
CNP.US	CenterPoint Energy Inc	20220106	27.53	27.71	27.25	27.65	5521500	27.65	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20220106	44.05	45.84	44	45.74	3914800	45.74	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20220106	17.82	18.14	17.53	17.59	531500	17.59	down	down	correct
CNS.US	Cohen & Steers Inc	20220106	90.3	91.77	90.11	90.65	79900	90.65	up	down	incorrect
CNVY.US	Convey Holding Parent Inc.	20220106	8.22	8.22	7.82	7.83	53300	7.83	down	down	correct
CNX.US	CNX Resources Corporation	20220106	14.53	14.83	14.24	14.63	2699000	14.63	up	up	correct
CO.US	Global Cord Blood Corporation	20220106	4.59	4.6	4.5	4.52	20700	4.52	down	down	correct
CODI.US	PC	20220106	26.84	26.84	26.6	26.75	4670	26.75	down	down	correct
COE.US	China Online Education Group	20220106	1.13	1.22	1.11	1.12	64500	1.12	down	down	correct
COF.US	PL	20220106	24.89	25.1	24.65	25.06	109139	24.7417	up	down	incorrect
COLD.US	Americold Realty Trust	20220106	31.81	32.15	31.37	31.42	2398600	31.42	down	down	correct
COMP.US	Compass Inc	20220106	8.78	8.96	8.18	8.39	1845781	8.39	down	up	incorrect
COO.US	The Cooper Companies Inc	20220106	408.28	414.78	404.28	410.73	301618	410.6991	up	up	correct
COOK.US	Traeger Inc	20220106	10.93	11.55	10.55	11.03	1009000	11.03	up	up	correct
COP.US	ConocoPhillips	20220106	77.82	78.79	76.9	78.49	8679016	78.0972	up	up	correct
CORR.US	PA	20220106	21.44	21.46	21.1	21.33	2409	20.8851	down	down	correct
COTY.US	Coty Inc	20220106	10.31	10.5	10.16	10.21	3864300	10.21	down	down	correct
COUR.US	Coursera Inc	20220106	23.86	24.33	23.23	23.41	617700	23.41	down	down	correct
CP.US	Canadian Pacific Railway Limited	20220106	73.43	73.85	72.55	73.64	4264200	73.64	up	up	correct
CPA.US	Copa Holdings S.A	20220106	82.25	83.17	81.04	81.05	303200	81.05	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220106	6.27	6.35	6.12	6.35	4300	6.35	up	up	correct
CPB.US	Campbell Soup Company	20220106	44.4	45.55	44.14	45.03	5655500	45.03	up	up	correct
CPE.US	Callon Petroleum Company	20220106	54.15	56.29	52.32	53.83	1901600	53.83	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20220106	29.41	29.87	29.19	29.83	317604	29.83	up	up	correct
CPG.US	Crescent Point Energy Corp	20220106	6.11	6.16	5.87	6	8073600	6	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20220106	141.22	141.22	139.32	139.91	34100	139.91	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20220106	15.68	15.68	15.65	15.67	1007100	15.67	down	up	incorrect
CPNG.US	Coupang Inc	20220106	25.51	25.89	24.51	25.66	7126900	25.66	up	up	correct
CPRI.US	Capri Holdings Limited	20220106	65.24	66.26	63.59	65.6	797300	65.6	up	down	incorrect
CPS.US	Cooper	20220106	24.17	25.69	23.56	25.29	92700	25.29	up	up	correct
CPT.US	Camden Property Trust	20220106	172.61	174.39	170.65	170.96	331400	170.96	down	down	correct
CPUH.US	WT	20220106	0.865	0.865	0.82	0.83	60694	0.83	down	up	incorrect
CR.US	Crane Co	20220106	105.08	106.37	104.34	104.45	177000	104.45	down	down	correct
CRC.US	California Resources Corp	20220106	44.1	44.48	42.97	43.44	1093103	43.44	down	down	correct
CRD.US	B	20220106	7.65	7.92	7.65	7.92	4049	7.92	up	up	correct
CRH.US	CRH plc	20220106	53.43	53.52	52.84	52.95	274800	52.95	down	down	correct
CRI.US	Carter's Inc	20220106	102.34	102.34	99.46	100.6	277100	100.6	down	down	correct
CRK.US	Comstock Resources Inc	20220106	8.41	8.6	8.22	8.4	2431900	8.4	down	down	correct
CRL.US	Charles River Laboratories International Inc	20220106	334.01	339.57	330.17	333.94	585000	333.94	down	up	incorrect
CRM.US	salesforce.com inc	20220106	228.04	234.48	226.05	229.15	9376100	229.15	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20220106	32.13	32.71	31.71	32.1	214255	31.8769	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220106	11.49	11.7836	11.49	11.708	31111	11.708	up	up	correct
CRY.US	CryoLife Inc	20220106	21.37	21.65	20.88	21.32	144900	21.32	down	down	correct
CS.US	Credit Suisse Group AG	20220106	10.12	10.21	10.02	10.19	4457000	10.19	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20220106	243.86	244.735	241.27	242.44	329713	242.44	down	down	correct
CSLT.US	Castlight Health Inc	20220106	2.03	2.04	2.03	2.03	19227900	2.03
CSPR.US	Casper Sleep Inc	20220106	6.7	6.73	6.67	6.68	1169300	6.68	down	down	correct
CSR.US	PC	20220106	26.05	26.05	26.05	26.05	0	26.05
CSTM.US	Constellium SE	20220106	18.98	19.39	18.85	18.98	1023800	18.98
CSV.US	Carriage Services Inc	20220106	58.92	59.87	58.1646	59.47	115890	59.3332	up	down	incorrect
CTA.US	PB	20220106	108	108	108	108	0	106.8749
CTBB.US	Qwest Corp. NT	20220106	25.22	25.35	25.18	25.32	50500	25.32	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220106	25.42	25.53	25.37	25.48	21400	25.48	up	up	correct
CTK.US	CooTek (Cayman) Inc	20220106	0.5	0.52	0.46	0.48	739000	0.48	down	down	correct
CTLT.US	Catalent Inc	20220106	115.3	118.97	112.651	116.92	1318500	116.92	up	up	correct
CTO.US	PA	20220106	26.52	26.85	26.52	26.7837	5363	26.7837	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20220106	8.1	8.119	7.935	7.95	470000	7.95	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220106	25.22	25.63	24.9494	25.55	18834	25.55	up	up	correct
CTRA.US	Coterra Energy Inc	20220106	21.39	21.39	20.36	20.46	8732000	20.46	down	down	correct
CTS.US	CTS Corporation	20220106	37.23	37.79	37.08	37.1	137300	37.1	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20220106	8.73	8.83	8.65	8.73	166497	8.73
CTVA.US	Corteva Inc	20220106	47.54	48.25	47.07	47.9	2685800	47.9	up	up	correct
CUBB.US	Customers Bancorp Inc	20220106	26.523	26.82	26.523	26.82	500	26.82	up	up	correct
CUBE.US	CubeSmart	20220106	53.96	54.51	53.22	54.04	2583100	54.04	up	up	correct
CUBI.US	PF	20220106	25.16	25.1901	25.13	25.15	12883	25.15	down	down	correct
CUK.US	Carnival Corporation & plc	20220106	19.93	20.29	19.47	19.52	2563100	19.52	down	down	correct
CULP.US	Culp Inc	20220106	9.58	9.88	9.25	9.55	16600	9.4397	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20220106	16.41	16.58	16.17	16.45	114222	16.45	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20220106	10.23	10.83	10.07	10.29	377600	10.29	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220106	41.49	41.96	41.37	41.77	701500	41.77	up	up	correct
CVEO.US	Civeo Corporation	20220106	19.5	19.939	18.895	19.92	29400	19.92	up	down	incorrect
CVI.US	CVR Energy Inc	20220106	18.55	19.08	18	18.94	552400	18.94	up	up	correct
CVNA.US	Carvana Co	20220106	196.63	202.69	184.38	191.38	4489200	191.38	down	down	correct
CVS.US	CVS Health Corporation	20220106	105.37	105.735	102.41	102.59	9847594	102.0446	down	down	correct
CVX.US	Chevron Corporation	20220106	123.62	124.32	121.64	123.26	13318510	123.26	down	down	correct
CW.US	Curtiss	20220106	140.37	141.29	139.63	140.3	103000	140.3	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220106	19.21	20.02	18.8	19.75	454300	19.75	up	up	correct
CWEN.US	Clearway Energy Inc	20220106	33.75	34.69	33.7	34.16	576100	34.16	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220106	31.14	31.98	31.14	31.57	253911	31.57	up	down	incorrect
CWH.US	Camping World Holdings Inc	20220106	39	39.783	38.54	39.29	826700	39.29	up	up	correct
CWK.US	Cushman & Wakefield plc	20220106	21.94	22.38	21.82	22	652700	22	up	up	correct
CWT.US	California Water Service Group	20220106	69.1	70.05	68.4	68.63	164153	68.3464	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20220106	6.68	6.71	6.53	6.6	4390400	6.6	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220106	5	5.03	5	5	55041	4.9816
CXH.US	MFS Investment Grade Municipal Trust	20220106	10.05	10.07	9.9289	10.01	28386	9.9768	down	up	incorrect
CXM.US	Sprinklr Inc.	20220106	14.68	15.21	14.12	14.78	663300	14.78	up	down	incorrect
CXW.US	CoreCivic Inc	20220106	9.99	10.2	9.91	9.98	841600	9.98	down	up	incorrect
CYD.US	China Yuchai International Limited	20220106	14.25	14.32	14.03	14.19	21700	14.19	down	up	incorrect
CYH.US	Community Health Systems Inc	20220106	12.91	12.98	12.36	12.83	1057800	12.83	down	up	incorrect
D.US	Dominion Energy Inc	20220106	79.17	80.46	78.93	79.06	3460798	79.06	down	down	correct
DAC.US	Danaos Corporation	20220106	70.32	72.23	69.5052	70.5	261479	70.5	up	up	correct
DAL.US	Delta Air Lines Inc	20220106	40.82	41.11	39.74	40.11	9304100	40.11	down	down	correct
DAN.US	Dana Incorporated	20220106	23.59	24.3	23.29	24.09	424900	24.09	up	down	incorrect
DAO.US	Youdao Inc	20220106	12.25	12.54	10.79	11.85	467600	11.85	down	down	correct
DAR.US	Darling Ingredients Inc	20220106	68.2	68.3	65.08	65.14	1841200	65.14	down	down	correct
DASH.US	DoorDash Inc	20220106	127.43	140.75	126.06	137.28	7194700	137.28	up	down	incorrect
DAVA.US	Endava plc	20220106	139.3	142.91	136.21	139.17	162700	139.17	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20220106	13.78	13.9	13.61	13.84	6002900	13.84	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20220106	9.88	10.03	9.62	9.78	387400	9.78	down	down	correct
DBI.US	Designer Brands Inc	20220106	14.23	14.77	13.98	14.53	885200	14.53	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220106	19.01	19.09	18.94	18.94	52095	18.8318	down	up	incorrect
DBRG.US	PJ	20220106	26.21	26.43	26.0879	26.42	10982	25.9747	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220106	9.29	9.35	9.27	9.31	91833	9.2587	up	up	correct
DCI.US	Donaldson Company Inc	20220106	59.68	59.88	58.83	59.44	387869	59.2026	down	down	correct
DCM.US	NTT DOCOMO INC	20220106	37050	37650	36650	36800	4536000	36800	down	up	incorrect
DCO.US	Ducommun Incorporated	20220106	47.91	48.04	47.28	47.44	18100	47.44	down	down	correct
DCP.US	PC	20220106	24.99	25.0009	24.8	24.8999	12373	24.8999	down	down	correct
DCUE.US	Dominion Energy Inc	20220106	100.88	101.5	100.77	100.79	11400	100.79	down	down	correct
DD.US	DuPont de Nemours Inc	20220106	82.76	82.97	81.24	81.99	1666900	81.99	down	down	correct
DDD.US	3D Systems Corporation	20220106	20.22	20.86	19.3	19.79	2398700	19.79	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220106	11.36	11.57	11.2992	11.52	19493	11.4511	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220106	13.8	14.18	12.85	12.85	123600	12.85	down	down	correct
DDS.US	Dillard's Inc	20220106	248	259	240.69	255.93	224200	255.93	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220106	27.74	27.8542	27.492	27.8542	10614	27.3535	up	down	incorrect
DE.US	Deere & Company	20220106	374.51	378.43	368.24	376.36	1600700	376.36	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20220106	23.23	23.4	23.15	23.29	478100	23.29	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20220106	339.91	350.63	333.82	348.83	278400	348.83	up	up	correct
DEI.US	Douglas Emmett Inc	20220106	35.54	35.96	35.37	35.92	772400	35.92	up	up	correct
DELL.US	Dell Technologies Inc	20220106	57.98	58.7	57.58	58.04	3751300	58.04	up	up	correct
DEN.US	Denbury Inc	20220106	80.42	82.239	79.71	80.1	392800	80.1	down	down	correct
DEO.US	Diageo plc	20220106	216.34	217.255	214.88	215.06	347229	215.06	down	down	correct
DESP.US	Despegar.com Corp	20220106	9.7	10.03	9.61	9.88	270100	9.88	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220106	10.23	10.33	10.15	10.33	71684	10.2641	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220106	42.85	44.46	42.57	44.04	190700	44.04	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220106	27.31	27.336	27.01	27.11	95065	26.9531	down	down	correct
DFS.US	Discover Financial Services	20220106	122.57	123.3	119.78	122.82	1661786	122.82	up	up	correct
DG.US	Dollar General Corporation	20220106	226.69	236.5	226.69	235.8	3011800	235.8	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220106	156.42	159.89	155.55	158.34	945399	157.6501	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20220106	3.13	3.13	3.09	3.12	459134	3.1002	down	down	correct
DHI.US	D.R. Horton Inc	20220106	102.65	102.83	100.22	101.5	3891610	101.5	down	up	incorrect
DHR.US	PB	20220106	1633.13	1633.13	1633.13	1633.13	603	1633.13
DHT.US	DHT Holdings Inc	20220106	5.31	5.4	5.25	5.26	854184	5.26	down	down	correct
DHX.US	DHI Group Inc	20220106	5.94	6.21	5.92	6.17	352800	6.17	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220106	17.71	17.87	17.69	17.81	71200	17.81	up	down	incorrect
DIDI.US	DiDi Global Inc	20220106	5.04	5.06	4.7	4.7	23243600	4.7	down	up	incorrect
DIN.US	Dine Brands Global Inc	20220106	79.96	81.27	78.08	78.26	174500	78.26	down	down	correct
DIS.US	The Walt Disney Company	20220106	156.24	157.77	153.68	156.9	11095300	156.9	up	up	correct
DK.US	Delek US Holdings Inc	20220106	16.92	17.26	16.39	17.09	1495100	17.09	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20220106	42.5	43.24	41.95	42.43	33771	41.5043	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20220106	112.53	112.75	106.8	108.14	3186600	108.14	down	down	correct
DLB.US	Dolby Laboratories Inc	20220106	93.69	94.16	91.88	92.09	329600	92.09	down	down	correct
DLNG.US	PB	20220106	25.25	25.25	25.14	25.14	1610	24.5986	down	down	correct
DLR.US	PL	20220106	26.21	26.365	26.0109	26.35	11460	26.35	up	down	incorrect
DLX.US	Deluxe Corporation	20220106	32.76	32.92	32.325	32.52	149887	32.52	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220106	18.54	18.6	18.42	18.49	109300	18.3736	down	up	incorrect
DM.US	Desktop Metal Inc	20220106	4.71	4.78	4.429	4.57	5615318	4.57	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220106	14.43	14.43	14.3	14.31	57687	14.2552	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220106	15.34	15.47	15.1402	15.2	40193	15.0885	down	up	incorrect
DMS.US	Digital Media Solutions Inc	20220106	4.57	4.592	4.325	4.39	59900	4.39	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20220106	7.01	7.065	6.6	6.9	12911000	6.9	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20220106	19.91	20.14	19.8	19.9	838800	19.9	down	down	correct
DNOW.US	NOW Inc	20220106	9.01	9.145	8.85	9.06	710200	9.06	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220106	10.89	10.95	10.86	10.9	397500	10.9	up	down	incorrect
DNZ.US	D and Z Media Acquisition Corp	20220106	9.77	9.77	9.77	9.77	0	9.77
DOC.US	Physicians Realty Trust	20220106	18.78	19.04	18.73	19.01	2018900	19.01	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220106	67	73.95	67	70.82	2682300	70.82	up	up	correct
DOCS.US	Doximity Inc.	20220106	48.8	49.82	44.54	46.91	2849200	46.91	down	down	correct
DOLE.US	Dole plc	20220106	13.1	13.27	12.95	12.96	345000	12.96	down	down	correct
DOMA.US	Doma Holdings Inc	20220106	4.72	4.72	4.31	4.33	1884600	4.33	down	up	incorrect
DOOR.US	Masonite International Corporation	20220106	114	115.58	113.57	113.97	82700	113.97	down	down	correct
DOV.US	Dover Corporation	20220106	180.56	182.9	179.84	181.47	752837	181.47	up	down	incorrect
DOW.US	Dow Inc	20220106	58.49	58.86	57.24	58.24	5820763	58.24	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220106	14.19	14.37	14.13	14.14	70400	14.14	down	down	correct
DPZ.US	Domino's Pizza Inc	20220106	518.57	532.32	512.02	524.41	329900	524.41	up	up	correct
DQ.US	Daqo New Energy Corp	20220106	39.9	41.21	38.77	39.87	1274400	39.87	down	down	correct
DRD.US	DRDGOLD Limited	20220106	8.15	8.2	8.04	8.08	176700	8.08	down	up	incorrect
DRE.US	Duke Realty Corporation	20220106	62.1	62.62	61.19	61.55	3275641	61.55	down	down	correct
DRH.US	PA	20220106	27.675	27.7	27.5	27.7	2460	27.7	up	up	correct
DRI.US	Darden Restaurants Inc	20220106	150.7	151.47	147.21	147.42	1292100	146.32	down	down	correct
DRQ.US	Dril	20220106	22.33	22.88	22.03	22.37	371700	22.37	up	up	correct
DS.US	PD	20220106	24.52	24.52	24.52	24.52	100	24.52
DSL.US	DoubleLine Income Solutions Fund	20220106	16.24	16.31	16.11	16.22	444980	16.1115	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220106	8.31	8.31	8.25	8.28	45535	8.2165	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220106	11.57	11.67	11.54	11.55	313551	11.4863	down	down	correct
DSX.US	PB	20220106	26.47	26.47	26.385	26.385	1179	25.8341	down	up	incorrect
DT.US	Dynatrace Inc	20220106	52.65	54.8	51.52	53.79	3978100	53.79	up	up	correct
DTB.US	DTB	20220106	25.54	25.66	25.45	25.6	18600	25.6	up	up	correct
DTC.US	Solo Brands Inc.	20220106	14.6	15.3	14.226	15.17	268000	15.17	up	up	correct
DTE.US	DTE Energy Company	20220106	120.35	120.75	119.04	119.57	874600	119.57	down	down	correct
DTF.US	DTF Tax	20220106	14.1014	14.11	14.1	14.1099	11455	14.0435	up	up	correct
DTLA.US	P	20220106	11.65	11.66	11.06	11.07	17694	11.07	down	down	correct
DTM.US	DT Midstream Inc	20220106	49.23	50.11	49.23	49.32	470600	49.32	up	down	incorrect
DTP.US	DTE Energy Co	20220106	51.57	51.77	51.45	51.58	15000	50.7981	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220106	25.66	25.76	25.6299	25.76	16492	25.4307	up	up	correct
DTY.US	DTE Energy Company	20220106	625	652.934	597.3034	650	68131	650	up	up	correct
DUK.US	PA	20220106	26.9	26.9945	26.75	26.92	53223	26.92	up	up	correct
DUKB.US	Duke Energy Corp	20220106	26.37	26.52	26.23	26.44	21100	26.44	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220106	29.18	30.65	28.61	28.76	928400	28.76	down	up	incorrect
DVA.US	DaVita Inc	20220106	114.11	114.21	111.06	111.28	663300	111.28	down	down	correct
DVD.US	Dover Motorsports Inc	20220106	0	0	0	0	0	0
DVN.US	Devon Energy Corporation	20220106	48.44	48.99	47	48.37	14529500	48.37	down	down	correct
DWIN.US	WS	20220106	0.47	0.48	0.47	0.4869	63539	0.4869	up	down	incorrect
DX.US	PC	20220106	25.61	25.8599	25.56	25.8599	4740	25.8599	up	up	correct
DXC.US	DXC Technology Company	20220106	33.61	34.07	32.96	33.73	1219700	33.73	up	up	correct
DY.US	Dycom Industries Inc	20220106	93.78	95.12	92.12	93.56	277600	93.56	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220106	20.65	20.69	20.575	20.69	8800	20.4337	up	up	correct
E.US	Eni S.p.A	20220106	28.88	28.99	28.54	28.81	447300	28.81	down	down	correct
EAF.US	GrafTech International Ltd	20220106	12.04	12.095	11.89	12.02	1092527	12.02	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220106	25.43	25.45	25.28	25.44	9553	25.44	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220106	10.71	10.77	10.6	10.71	83576	10.6072
EAT.US	Brinker International Inc	20220106	38.03	39	37.61	38.1	1081900	38.1	up	up	correct
EB.US	Eventbrite Inc	20220106	17.23	17.72	16.91	17.23	596100	17.23
EBF.US	Ennis Inc	20220106	19.5	19.57	19.3	19.36	96500	19.36	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220106	5.57	5.59	5.51	5.51	794600	5.51	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20220106	46.26	48.94	45.83	48.35	741500	48.35	up	up	correct
EC.US	Ecopetrol S.A	20220106	13.27	13.32	12.93	12.99	496000	12.99	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220106	18.5	18.64	18.44	18.5	229200	18.2923
ECC.US	Eagle Point Credit Company Inc	20220106	13.92	13.95	13.87	13.93	155490	13.6931	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20220106	25.7	25.7	25.44	25.44	14876	25.1163	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220106	25.35	25.4	25.3	25.379	42400	25.1098	up	up	correct
ECCW.US	ECCW	20220106	26.4	26.4	26.4	26.4	0	26.4
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220106	25.37	25.37	25.31	25.31	1600	25.31	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20220106	25.35	25.46	25.35	25.46	1000	25.46	up	up	correct
ECL.US	Ecolab Inc	20220106	233.8	234.32	228.95	230.46	907900	230.46	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20220106	22.38	22.69	22.02	22.37	101700	22.37	down	down	correct
ECVT.US	Ecovyst Inc	20220106	10.09	10.2	9.88	9.92	225700	9.92	down	up	incorrect
ED.US	Consolidated Edison Inc	20220106	86.05	86.14	84.91	85.37	3841840	85.37	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220106	5.44	5.46	5.41	5.44	293800	5.44
EDF.US	Stone Harbor Emerging Markets Income Fund	20220106	6.68	6.72	6.64	6.64	77503	6.5197	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220106	8.2	8.2	7.88	7.88	40209	7.7424	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220106	5.3	5.3	5.09	5.11	3400	5.11	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220106	32.81	34.35	32.72	33.59	1375000	33.59	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220106	1.89	1.92	1.84	1.87	15436800	1.87	down	down	correct
EEA.US	The European Equity Fund Inc	20220106	10.62	10.62	10.56	10.59	10600	10.59	down	down	correct
EEX.US	Emerald Holding Inc	20220106	3.89	3.93	3.76	3.77	45600	3.77	down	down	correct
EFC.US	PA	20220106	26.02	26.04	26.02	26.04	2829	26.04	up	up	correct
EFL.US	Eaton Vance Floating	20220106	9.32	9.36	9.23	9.26	71112	9.1966	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220106	14.7	14.79	14.56	14.78	81331	14.6161	up	up	correct
EFT.US	Eaton Vance Floating	20220106	15.12	15.12	14.87	15.05	131480	14.8944	down	down	correct
EFX.US	Equifax Inc	20220106	278.93	281.42	276.2	279.85	1036224	279.85	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220106	12.45	12.54	12.45	12.53	1517	12.4857	up	up	correct
EGGF.US	UN	20220106	9.9	9.9	9.9	9.9	0	9.9
EGHT.US	8x8 Inc	20220106	16.34	17.36	16.31	16.71	1652900	16.71	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20220106	8.98	9.03	8.79	8.88	2992600	8.88	down	down	correct
EGP.US	EastGroup Properties Inc	20220106	219.41	219.68	214.16	214.89	260600	214.89	down	down	correct
EGY.US	VAALCO Energy Inc	20220106	3.47	3.55	3.37	3.54	315840	3.54	up	up	correct
EHC.US	Encompass Health Corporation	20220106	66.2	66.7	64.34	64.4	483300	64.4	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220106	9.77	9.7899	9.69	9.78	79651	9.7126	up	up	correct
EIC.US	Eagle Point Income Company Inc	20220106	17.2	17.37	17.2	17.33	9500	17.33	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20220106	25.43	25.76	25.43	25.606	300	25.3974	up	up	correct
EIG.US	Employers Holdings Inc	20220106	41.75	41.91	41.34	41.62	53100	41.62	down	down	correct
EIX.US	Edison International	20220106	65.13	65.64	64.45	64.62	2482700	64.62	down	down	correct
EL.US	The Estée Lauder Companies Inc	20220106	357	357.57	353	355.39	1096245	355.39	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20220106	27.86	28.05	27.05	27.08	3564600	27.08	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20220106	43.75	43.75	43.17	43.197	6800	42.5888	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220106	0.8	0.8	0.79	0.79	13200	0.79	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20220106	31.34	31.7	31.19	31.47	232000	31.47	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220106	5.28	5.31	5.2	5.2	872094	5.2	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220106	83.75	84.54	82.45	82.5	547400	82.5	down	down	correct
ELVT.US	Elevate Credit Inc	20220106	2.98	3.05	2.96	2.96	113700	2.96	down	down	correct
ELY.US	Callaway Golf Company	20220106	27	27.56	26.52	27.1	1547900	27.1	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220106	12.79	12.83	12.73	12.81	351876	12.7126	up	up	correct
EME.US	EMCOR Group Inc	20220106	127.37	128.55	126.54	127.86	220366	127.7269	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20220106	15.78	15.97	15.78	15.82	24000	15.82	up	up	correct
EMN.US	Eastman Chemical Company	20220106	123.03	123.64	121.19	122.15	1034600	122.15	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220106	23.32	23.58	23.055	23.54	121101	23.54	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220106	25.14	25.23	25.13	25.22	10288	25.22	up	up	correct
EMR.US	Emerson Electric Co	20220106	95.91	96.89	95.27	96.23	2477049	95.7265	up	down	incorrect
ENB.US	Enbridge Inc	20220106	39.39	40.03	39.25	40.02	5823873	39.4004	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220106	26.04	26.42	25.92	26.26	30700	26.26	up	up	correct
ENFN.US	Enfusion Inc.	20220106	18.07	19.13	17.75	18.92	125700	18.92	up	down	incorrect
ENIA.US	Enel Américas S.A	20220106	5.47	5.695	5.47	5.59	1034344	5.5488	up	up	correct
ENIC.US	Enel Chile S.A	20220106	1.91	2.01	1.88	1.88	1551536	1.8741	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220106	25.25	25.26	25.25	25.26	2300	25.26	up	up	correct
ENLC.US	EnLink Midstream LLC	20220106	7.09	7.22	6.97	7.1	1495311	7.1	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220106	25.4	25.466	25.4	25.41	1400	25.41	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220106	9.82	9.83	9.81	9.83	1569000	9.83	up	up	correct
ENR.US	PA	20220106	88.54	88.63	87.46	87.46	12102	87.46	down	down	correct
ENS.US	EnerSys	20220106	80	80.32	78.92	79.13	155019	79.13	down	down	correct
ENV.US	Envestnet Inc	20220106	77.72	79.3	77.17	77.9	153800	77.9	up	up	correct
ENVA.US	Enova International Inc	20220106	40.64	41.58	40.12	41.2	253000	41.2	up	up	correct
ENZ.US	Enzo Biochem Inc	20220106	3.09	3.2	3.03	3.06	404300	3.06	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220106	5.8	5.83	5.75	5.8	279300	5.8
EOG.US	EOG Resources Inc	20220106	97.25	97.4	94.57	95.52	5254741	94.8229	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220106	19.9	20.1192	19.6455	20	109312	19.8856	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220106	23.69	23.69	23.2801	23.57	164941	23.4234	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220106	21.82	21.87	21.61	21.68	17990	21.6149	down	down	correct
EP.US	PC	20220106	50.105	50.165	50	50.165	1499	50.165	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220106	20.18	20.46	20	20.07	186500	20.07	down	up	incorrect
EPAM.US	EPAM Systems Inc	20220106	579.45	590.81	570.48	579.05	616200	579.05	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20220106	47.66	49	47.48	48.83	440448	48.83	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220106	23.36	23.44	22.98	23.27	6114668	22.8274	down	up	incorrect
EPR.US	PG	20220106	25.5	25.76	25.3438	25.55	4843	25.55	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20220106	28.54	28.655	28.21	28.36	672800	28.36	down	down	correct
EPWR.US	WS	20220106	0.48	0.4999	0.46	0.5169	71314	0.5169	up	up	correct
EQC.US	PD	20220106	29.58	29.7	29.58	29.7	1993	29.2982	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20220106	9.82	9.821	9.82	9.82	10600	9.82
EQH.US	PC	20220106	24.7	24.9	24.6	24.81	26742	24.81	up	up	correct
EQNR.US	Equinor ASA	20220106	28	28.15	27.515	27.85	2649202	27.6848	down	up	incorrect
EQR.US	Equity Residential	20220106	91.04	91.45	90.25	90.72	1509700	90.72	down	down	correct
EQS.US	Equus Total Return Inc	20220106	2.34	2.42	2.28	2.33	3900	2.33	down	down	correct
EQT.US	EQT Corporation	20220106	22.19	22.32	21.47	21.78	4040625	21.6544	down	down	correct
ERF.US	Enerplus Corporation	20220106	11.08	11.33	10.77	11.13	3678800	11.13	up	up	correct
ERJ.US	Embraer S.A	20220106	16.44	16.92	16.1	16.76	2518100	16.76	up	up	correct
ES.US	Eversource Energy	20220106	89.35	89.83	88.52	88.9	1146435	88.9	down	down	correct
ESE.US	ESCO Technologies Inc	20220106	88.39	88.84	87.77	88.17	74800	88.17	down	down	correct
ESGC.US	Eros STX Global Corporation	20220106	0.2612	0.28	0.2528	0.2739	126942	5.478	up	up	correct
ESI.US	Element Solutions Inc	20220106	24.36	24.59	24.06	24.15	944800	24.15	down	down	correct
ESM.US	ESM Acquisition Corporation	20220106	9.72	9.72	9.72	9.72	0	9.72
ESMT.US	EngageSmart LLC	20220106	19.8	20.97	19.61	20.19	828600	20.19	up	up	correct
ESNT.US	Essent Group Ltd	20220106	45.83	47.01	45.83	46.79	867855	46.79	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220106	9.73	10.16	9.61	10.12	3863600	10.12	up	up	correct
ESS.US	Essex Property Trust Inc	20220106	351.78	353.07	348.08	348.95	184700	348.95	down	down	correct
ESTC.US	Elastic N.V	20220106	104.03	110.78	103.03	108.79	1106300	108.79	up	up	correct
ESTE.US	Earthstone Energy Inc	20220106	12.65	13.55	12.51	13.51	1121600	13.51	up	up	correct
ETB.US	Eaton Vance Tax	20220106	16.98	17.1	16.9	17.04	55334	16.9301	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20220106	26.72	26.96	26.42	26.68	174200	26.3739	down	down	correct
ETG.US	Eaton Vance Tax	20220106	22.2	22.37	22.04	22.23	96932	22.0966	up	up	correct
ETI.US	P	20220106	26.29	26.29	26.08	26.28	8931	26.28	down	down	correct
ETJ.US	Eaton Vance Risk	20220106	10.6	10.66	10.52	10.61	224445	10.5319	up	up	correct
ETN.US	Eaton Corporation plc	20220106	168.9	170.74	168.4	169.41	1433797	169.41	up	down	incorrect
ETO.US	Eaton Vance Tax	20220106	31.67	31.81	31.5	31.61	41812	31.4324	down	down	correct
ETR.US	Entergy Corporation	20220106	110.55	111.01	109.22	109.65	1572304	108.6565	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220106	10.37	10.55	10.21	10.37	5642751	10.1765
ETV.US	Eaton Vance Tax	20220106	16.41	16.47	16.26	16.41	278327	16.2954
ETW.US	Eaton Vance Tax	20220106	10.97	11.02	10.88	11	158172	10.9276	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220106	10.18	10.335	9.98	10.14	2560500	10.14	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220106	21.4	21.4	21.23	21.265	7220	21.1925	down	down	correct
ETY.US	Eaton Vance Tax	20220106	14.77	14.82	14.67	14.75	364003	14.6532	down	up	incorrect
EURN.US	Euronav NV	20220106	9.16	9.24	8.98	9.01	574300	9.01	down	down	correct
EVA.US	Enviva Partners LP	20220106	73.41	74	72.4101	73.46	299856	72.5566	up	down	incorrect
EVC.US	Entravision Communications Corporation	20220106	6.23	6.49	6.13	6.45	629400	6.45	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20220106	6.82	6.84	6.81	6.83	16801	6.7652	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220106	13.13	13.35	13.13	13.32	69379	13.1023	up	up	correct
EVH.US	Evolent Health Inc	20220106	25.15	25.15	23.87	24.07	846900	24.07	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220106	13.62	13.7109	13.53	13.67	89489	13.5706	up	up	correct
EVR.US	Evercore Inc	20220106	132.94	137.475	132.94	137.39	303810	137.39	up	down	incorrect
EVRG.US	Evergy Inc	20220106	67.35	67.89	67.04	67.25	1324900	67.25	down	down	correct
EVRI.US	Everi Holdings Inc	20220106	20.38	21.13	20.04	20.95	723400	20.95	up	up	correct
EVT.US	Eaton Vance Tax	20220106	29.22	29.39	29.03	29.1	97166	28.9359	down	up	incorrect
EVTC.US	EVERTEC Inc	20220106	48.89	49.71	48.74	49	401000	49	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220106	124.35	125.4	122.97	123.23	2602100	123.23	down	down	correct
EXD.US	Eaton Vance Tax	20220106	12.19	12.4	12.1149	12.38	96123	12.3088	up	down	incorrect
EXG.US	Eaton Vance Tax	20220106	10.45	10.5	10.32	10.47	734874	10.4004	up	up	correct
EXK.US	Endeavour Silver Corp	20220106	3.92	3.98	3.82	3.84	3107000	3.84	down	down	correct
EXP.US	Eagle Materials Inc	20220106	164.62	165.78	161.54	162.54	362900	162.54	down	down	correct
EXPR.US	Express Inc	20220106	3.09	3.16	2.89	3.14	4051300	3.14	up	up	correct
EXR.US	Extra Space Storage Inc	20220106	217.37	219.54	214.65	217.65	663800	217.65	up	up	correct
EXTN.US	Exterran Corporation	20220106	3.39	3.41	3.25	3.41	227300	3.41	up	up	correct
F.US	PC	20220106	26.77	26.969	26.61	26.92	52290	26.92	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220106	9.7	9.705	9.69	9.69	127300	9.69	down	down	correct
FAF.US	First American Financial Corporation	20220106	77.51	78.58	77.41	78.53	482100	78.53	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20220106	49.94	51.2	49.7	51.09	626763	51.0212	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220106	104.83	105.03	102.57	104.84	726800	104.84	up	up	correct
FBK.US	FB Financial Corporation	20220106	45.29	46.18	45.24	45.82	113235	45.6876	up	up	correct
FBP.US	First BanCorp	20220106	14.94	15.44	14.87	15.43	1349671	15.43	up	down	incorrect
FC.US	Franklin Covey Co	20220106	45.6	46.26	44.65	45.74	83700	45.74	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220106	16.76	17.185	16.68	17.13	476296	17.0115	up	up	correct
FCN.US	FTI Consulting Inc	20220106	154.39	157.86	153.89	154.9	211200	154.9	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220106	29.04	29.31	28.76	28.83	495100	28.83	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20220106	0	0	0	0	0	0
FCRX.US	FCRX	20220106	25.4	25.56	25.4	25.556	5100	25.556	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220106	11.98	12.12	11.9545	12.11	109385	12.0379	up	up	correct
FCX.US	Freeport	20220106	41.48	41.9	40.28	40.53	16145810	40.3953	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220106	13.24	13.3	13.09	13.19	52887	13.1314	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20220106	28.49	28.98	28.45	28.59	93100	28.59	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20220106	450	452.1	443.64	449.43	387588	449.43	down	down	correct
FDX.US	FedEx Corporation	20220106	261.99	265.01	260.13	263.19	1857983	263.19	up	up	correct
FE.US	FirstEnergy Corp	20220106	40.82	41.22	40.695	40.94	2275496	40.5652	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220106	0.69	0.69	0.62	0.64	15900	0.64	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20220106	7.7	7.8	7.65	7.7	354564	7.652
FENG.US	Phoenix New Media Limited	20220106	0.8	0.85	0.8	0.81	94200	0.81	up	up	correct
FERG.US	Ferguson plc	20220106	175.05	177.72	174.71	177.07	47700	177.07	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20220106	16.98	17.75	16.8	17.39	29700	17.39	up	up	correct
FF.US	FutureFuel Corp	20220106	7.97	8.24	7.94	7.96	187198	7.96	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220106	21.3	21.34	20.93	21.11	49000	21.11	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220106	21.5	21.54	21.35	21.38	109228	21.256	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220106	4.15	4.15	4.07	4.08	24716	4.08	down	up	incorrect
FHI.US	Federated Hermes Inc	20220106	38.44	38.99	38.2	38.98	669748	38.6604	up	down	incorrect
FHN.US	PE	20220106	27.09	27.3	26.85	27.145	19556	27.145	up	up	correct
FHS.US	First High	20220106	1.75	1.96	1.75	1.81	123200	1.81	up	up	correct
FICO.US	Fair Isaac Corporation	20220106	426.94	448.43	426.94	443.53	230600	443.53	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220106	13.95	13.99	13.87	13.9	51537	13.8369	down	down	correct
FIGS.US	FIGS Inc.	20220106	24.05	24.8	22.71	23.31	2605900	23.31	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220106	16.7	16.775	16.385	16.42	74500	16.2057	down	down	correct
FINV.US	FinVolution Group	20220106	4.67	4.86	4.58	4.76	1383500	4.76	up	up	correct
FIS.US	Fidelity National Information Services Inc	20220106	116.66	118.98	116	116.65	3610600	116.65	down	down	correct
FIX.US	Comfort Systems USA Inc	20220106	96.64	98.27	94.83	97.85	95400	97.85	up	up	correct
FL.US	Foot Locker Inc	20220106	42.67	42.86	41.67	42.21	1759089	41.917	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220106	22.66	22.8572	22.59	22.72	30818	22.5901	up	up	correct
FLNG.US	FLEX LNG Ltd	20220106	21.42	21.54	21	21.17	182700	21.17	down	down	correct
FLO.US	Flowers Foods Inc	20220106	27.9	28.13	27.75	27.94	791200	27.94	up	up	correct
FLOW.US	SPX FLOW Inc	20220106	86.55	86.78	86.27	86.36	224000	86.36	down	up	incorrect
FLR.US	Fluor Corporation	20220106	24.09	24.88	24.09	24.23	1032700	24.23	up	down	incorrect
FLS.US	Flowserve Corporation	20220106	31.71	31.94	31.39	31.51	535800	31.51	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20220106	237.06	242.14	237.06	239.26	540900	239.26	up	up	correct
FMC.US	FMC Corporation	20220106	110.08	110.36	107.89	107.9	716200	107.9	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20220106	14.87	14.87	14.65	14.71	41227	14.6537	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220106	31.9	32.2	31.67	31.89	588100	31.89	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220106	79.22	79.3	78.56	78.78	509000	78.78	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20220106	13.56	13.74	13.355	13.4998	3650	13.4438	down	down	correct
FN.US	Fabrinet	20220106	117.45	121.01	115.66	120.11	236000	120.11	up	up	correct
FNA.US	Paragon 28 Inc.	20220106	16.8	16.95	15.7	16.27	153100	16.27	down	up	incorrect
FNB.US	PE	20220106	26.89	27.23	26.862	27.23	7126	26.7644	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220106	118	119.58	113.45	117.23	863200	117.23	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20220106	52.73	53.27	52.38	53.11	1284777	53.11	up	up	correct
FNV.US	Franco	20220106	129	129.78	126.47	126.61	789500	126.61	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20220106	3.92	4.02	3.82	3.86	273539	3.86	down	down	correct
FOE.US	Ferro Corporation	20220106	21.76	21.85	21.71	21.8	489600	21.8	up	up	correct
FOF.US	Cohen & Steers Closed	20220106	14.21	14.4757	14.21	14.26	40382	14.1732	up	up	correct
FOR.US	Forestar Group Inc	20220106	21.43	21.43	20.71	21.26	94000	21.26	down	down	correct
FORG.US	ForgeRock Inc.	20220106	20.71	21.97	19.28	19.59	537400	19.59	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20220106	54.27	58.1	53.08	56.36	1227600	56.36	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220106	24.2	24.47	24.09	24.43	83064	24.2969	up	up	correct
FPH.US	Five Point Holdings LLC	20220106	6.62	6.63	6.4	6.44	153300	6.44	down	down	correct
FPI.US	Farmland Partners Inc	20220106	11.82	11.95	11.71	11.86	254200	11.86	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220106	5.67	5.77	5.66	5.75	271647	5.7145	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220106	62.86	62.97	61.96	62.36	815300	62.36	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220106	13.39	13.47	13.389	13.45	84462	13.3849	up	up	correct
FRC.US	PM	20220106	23.42	23.61	23.23	23.57	79046	23.57	up	down	incorrect
FRO.US	Frontline Ltd	20220106	7.55	7.64	7.33	7.35	2151900	7.35	down	down	correct
FRT.US	PC	20220106	25.26	25.36	25.26	25.34	2343	25.34	up	down	incorrect
FSK.US	FS KKR Capital Corp	20220106	21.56	21.76	21.5	21.51	1413871	21.51	down	down	correct
FSLY.US	Fastly Inc	20220106	31.6	32.69	30.7	31.77	2878500	31.77	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220106	3.63	3.69	3.55	3.55	3745500	3.55	down	up	incorrect
FSR.US	Fisker Inc	20220106	16.68	17.14	15.81	16.33	8049184	16.33	down	up	incorrect
FSS.US	Federal Signal Corporation	20220106	43.15	43.4	42.8	43.02	223200	43.02	down	up	incorrect
FST.US	UN	20220106	11.75	11.75	11.75	11.75	123	11.75
FT.US	Franklin Universal Trust	20220106	8.03	8.1	8.01	8.06	86760	8.019	up	down	incorrect
FTAI.US	PB	20220106	25.3	25.51	25.25	25.31	13100	25.31	up	up	correct
FTCH.US	Farfetch Limited	20220106	28.97	30.63	27.68	29.76	6456200	29.76	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220106	20.68	20.76	20.23	20.34	101800	20.1828	down	down	correct
FTI.US	TechnipFMC plc	20220106	6.81	6.85	6.61	6.67	4789200	6.67	down	down	correct
FTK.US	Flotek Industries Inc	20220106	1.1	1.15	1.05	1.13	1402100	1.13	up	up	correct
FTS.US	Fortis Inc	20220106	46.76	47.02	46.59	46.72	448108	46.2964	down	down	correct
FTV.US	Fortive Corporation	20220106	72.6	73.05	72.08	72.45	1374920	72.45	down	down	correct
FUBO.US	fuboTV Inc	20220106	14.01	14.515	13.18	13.92	9264400	13.92	down	down	correct
FUL.US	H.B. Fuller Company	20220106	77.12	78.46	77.12	77.81	265595	77.6226	up	down	incorrect
FUN.US	Cedar Fair L.P	20220106	49.34	49.95	47.74	48.4	256900	48.4	down	down	correct
FVRR.US	Fiverr International Ltd	20220106	93.34	103.95	93.2	101.92	1496700	101.92	up	up	correct
FVT.US	UN	20220106	9.92	9.92	9.92	9.92	200	9.92
FXLV.US	F45 Training Holdings Inc.	20220106	11.76	11.76	11.01	11.23	616200	11.23	down	up	incorrect
G.US	Genpact Limited	20220106	51.92	52.84	51.8	52.4	679400	52.4	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220106	7.06	7.12	7.03	7.12	553100	7.12	up	up	correct
GAM.US	PB	20220106	26.97	26.97	26.785	26.95	1500	26.95	down	down	correct
GAPA.US	WS	20220106	0.5338	0.5338	0.518	0.5338	2134	0.5338
GATO.US	Gatos Silver Inc	20220106	9.56	9.75	9.22	9.37	821100	9.37	down	down	correct
GATX.US	GATX Corporation	20220106	105.21	106.02	104.8	105.31	102884	105.31	up	down	incorrect
GB.US	Global Blue Group Holding AG	20220106	6.81	6.81	6.65	6.7	1667	6.7	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220106	22.89	23	22.76	22.77	84448	22.5066	down	up	incorrect
GBL.US	GAMCO Investors Inc	20220106	24.3	24.3	23.59	23.86	11200	23.86	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220106	47.36	48.12	47.14	47.46	454074	47.1343	up	down	incorrect
GCI.US	Gannett Co Inc	20220106	5.1	5.21	4.99	5.07	828906	5.07	down	down	correct
GCO.US	Genesco Inc	20220106	63.09	63.58	61.55	61.95	161600	61.95	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20220106	31.8	31.935	31.78	31.9	542300	31.9	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220106	6.66	6.77	6.59	6.62	41900	6.62	down	down	correct
GD.US	General Dynamics Corporation	20220106	212.53	214.04	210.125	211.74	864119	210.5511	down	down	correct
GDDY.US	GoDaddy Inc	20220106	78.85	80.25	77.08	77.43	1778900	77.43	down	down	correct
GDL.US	The GDL Fund	20220106	8.92	8.98	8.92	8.97	7000	8.97	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220106	17.04	17.0499	16.86	16.98	41535	16.8791	down	down	correct
GDOT.US	Green Dot Corporation	20220106	36.49	36.95	35.63	35.91	270600	35.91	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20220106	27.05	27.2	26.8	27.04	139044	26.8154	down	down	correct
GE.US	General Electric Company	20220106	100.45	101.08	99.42	99.95	4277011	99.95	down	down	correct
GEF.US	Greif Inc	20220106	61.5	61.5	59.63	59.79	293000	59.79	down	down	correct
GEL.US	Genesis Energy L.P	20220106	11.15	11.7	11.15	11.52	608537	11.52	up	up	correct
GENI.US	Genius Sports Limited	20220106	7	7.27	6.56	7.06	1741256	7.06	up	down	incorrect
GEO.US	The GEO Group Inc	20220106	7.83	8.01	7.71	7.72	1991700	7.72	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220106	10.95	11.01	10.82	10.96	51766	10.96	up	up	correct
GES.US	Guess' Inc	20220106	23.08	23.39	22.46	23.34	643500	23.34	up	up	correct
GF.US	The New Germany Fund Inc	20220106	14.93	15.06	14.93	14.97	10300	14.97	up	up	correct
GFF.US	Griffon Corporation	20220106	27.22	27.62	27.11	27.35	126041	27.35	up	up	correct
GFI.US	Gold Fields Limited	20220106	10.05	10.07	9.89	9.99	5870100	9.99	down	down	correct
GFL.US	GFL Environmental Inc	20220106	35.27	36.49	35	35.56	2187800	35.4558	up	up	correct
GFLU.US	GFL Environmental Inc	20220106	80.82	83.26	80.38	81.55	9400	81.55	up	up	correct
GGB.US	Gerdau S.A	20220106	4.87	4.87	4.72	4.76	7031600	4.76	down	up	incorrect
GGG.US	Graco Inc	20220106	77.89	78.6199	77.5425	77.72	453948	77.508	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20220106	0.075	0.075	0.07	0.075	104150	0.075
GGT.US	The Gabelli Multimedia Trust Inc	20220106	8.62	8.73	8.54	8.55	51800	8.55	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220106	16.12	16.13	15.98	16	14600	16	down	down	correct
GHC.US	Graham Holdings Company	20220106	650	656.3	640.39	640.39	16598	638.6788	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220106	8.54	8.6	8.4	8.43	142973	7.6755	down	down	correct
GHL.US	Greenhill & Co. Inc	20220106	18.88	19.57	18.85	19.42	125532	19.42	up	up	correct
GHLD.US	Guild Holdings Company	20220106	14.14	14.453	14.1	14.14	2700	14.14
GHM.US	Graham Corporation	20220106	12.95	13.04	12.61	12.88	20800	12.88	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220106	14.95	15.19	14.95	15.01	229079	14.9012	up	up	correct
GIB.US	CGI Inc	20220106	86	86.16	85.08	85.35	175000	85.35	down	up	incorrect
GIC.US	Global Industrial Company	20220106	38.82	39.28	38.01	39.1	26700	39.1	up	up	correct
GIL.US	Gildan Activewear Inc	20220106	41.39	41.85	40.84	41.39	442600	41.39
GIM.US	Templeton Global Income Fund	20220106	5.19	5.21	5.19	5.19	105324	5.1554
GIS.US	General Mills Inc	20220106	68.95	69.66	68.36	68.49	4417205	67.98	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220106	10.74	10.74	10.74	10.74	0	10.74
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220106	21.49	21.49	21.43	21.43	1199	21.3884	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220106	20.635	20.69	20.635	20.69	600	20.69	up	up	correct
GKOS.US	Glaukos Corporation	20220106	44.69	46.1	43.095	45.34	450700	45.34	up	down	incorrect
GL.US	PD	20220106	25.29	25.43	25.21	25.43	16339	25.43	up	down	incorrect
GLOB.US	Globant S.A	20220106	257.4	265.79	252.595	260.69	445300	260.69	up	up	correct
GLOG.US	PA	20220106	25.4	25.4	25.26	25.2703	8922	25.2703	down	down	correct
GLOP.US	PC	20220106	25.45	25.59	25.32	25.36	9779	25.36	down	up	incorrect
GLP.US	PB	20220106	26.69	26.77	26.57	26.66	4866	26.0733	down	up	incorrect
GLT.US	Glatfelter Corporation	20220106	18.44	18.48	18.04	18.13	117500	18.13	down	up	incorrect
GLW.US	Corning Incorporated	20220106	38.21	38.61	37.76	38.33	4935159	38.33	up	up	correct
GM.US	General Motors Company	20220106	63.17	63.5	61.67	62.87	20650900	62.87	down	down	correct
GME.US	GameStop Corp	20220106	132.84	137.7	121.14	131.03	6051500	131.03	down	down	correct
GMED.US	Globus Medical Inc	20220106	72.26	74.18	72.15	72.96	376200	72.96	up	down	incorrect
GMRE.US	PA	20220106	26.57	26.6	26.57	26.59	1825	26.1179	up	up	correct
GMS.US	GMS Inc	20220106	59.14	59.24	57.95	58.43	191600	58.43	down	down	correct
GNE.US	PA	20220106	9.09	9.09	9.09	9.09	102	8.9308
GNK.US	Genco Shipping & Trading Limited	20220106	16	16.46	15.76	15.82	338600	15.82	down	down	correct
GNL.US	PB	20220106	26.3	26.3	26.1	26.27	9295	26.27	down	down	correct
GNRC.US	Generac Holdings Inc	20220106	313.88	322.23	303.34	317.39	1122200	317.39	up	up	correct
GNT.US	PA	20220106	25.5295	25.5295	25.5295	25.5295	600	25.5295
GNW.US	Genworth Financial Inc	20220106	4.19	4.24	4.17	4.19	1520800	4.19
GOF.US	Guggenheim Strategic Opportunities Fund	20220106	19.04	19.119	18.8002	19.05	559795	18.6895	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220106	5.32	5.52	5.18	5.48	3637500	5.48	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20220106	18.28	18.31	17.99	18.02	21071800	18.02	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20220106	50.99	51.52	50.505	50.95	143100	50.95	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220106	36.54	36.81	35.34	36.46	1315800	36.46	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20220106	1.68	1.76	1.58	1.65	3594400	1.65	down	down	correct
GPC.US	Genuine Parts Company	20220106	139	140.72	138.07	140.3	475128	140.3	up	up	correct
GPI.US	Group 1 Automotive Inc	20220106	194.94	197.19	190.57	194.77	89200	194.77	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220106	25.64	25.75	25.61	25.74	11600	25.74	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20220106	19.89	19.99	19.64	19.7	1372600	19.7	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220106	11.74	11.88	11.715	11.8	366200	11.8	up	up	correct
GPN.US	Global Payments Inc	20220106	148.03	153.57	147.53	151.26	4486825	151.26	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220106	77.05	79.01	75.89	77.18	49500	77.18	up	down	incorrect
GPRK.US	GeoPark Limited	20220106	12.1	12.2	11.84	12.08	105000	12.08	down	down	correct
GPS.US	The Gap Inc	20220106	18.71	18.71	17.78	18.56	6563000	18.56	down	down	correct
GRC.US	The Gorman	20220106	43.78	44.18	43.53	44.11	37270	43.9061	up	up	correct
GRP.US	UN	20220106	80	80	80	80	428	80
GRX.US	The Gabelli Healthcare & Wellness Trust	20220106	13.56	13.56	13.29	13.36	84600	13.36	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220106	401	401.2	386.43	396.93	2960900	396.93	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220106	19.3	19.4	19.12	19.15	393300	19.15	down	down	correct
GSK.US	GlaxoSmithKline plc	20220106	43.54	43.64	43.275	43.37	2598994	43.37	down	down	correct
GSL.US	PB	20220106	25.82	25.89	25.788	25.8899	6729	25.8899	up	down	incorrect
GSLD.US	GSLD	20220106	25.823	25.89	25.823	25.885	3400	25.3985	up	down	incorrect
GSQB.US	G Squared Ascend II Inc	20220106	9.84	9.84	9.84	9.84	0	9.84
GTES.US	Gates Industrial Corporation plc	20220106	16.49	16.62	16.23	16.41	264000	16.41	down	down	correct
GTLS.US	Chart Industries Inc	20220106	143.03	144.48	135.29	143	1207100	143	down	down	correct
GTN.US	Gray Television Inc	20220106	21.3	21.73	21.2	21.23	517200	21.23	down	down	correct
GTS.US	Triple	20220106	35.7	35.75	35.67	35.72	60300	35.72	up	down	incorrect
GTY.US	Getty Realty Corp	20220106	31.47	31.48	31.17	31.38	162100	31.38	down	down	correct
GUG.US	GUG	20220106	19.72	19.85	19.512	19.75	46700	19.6266	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20220106	8.18	8.249	8.15	8.2	59290	8.1007	up	up	correct
GVA.US	Granite Construction Incorporated	20220106	38.76	39.62	38.76	39.22	232500	39.22	up	up	correct
GWB.US	Great Western Bancorp Inc	20220106	36.88	37.17	36.5	36.9	432200	36.9	up	up	correct
GWRE.US	Guidewire Software Inc	20220106	106.64	109.17	105.63	107.24	502300	107.24	up	up	correct
GWW.US	W.W. Grainger Inc	20220106	509.86	514.47	506.39	510.13	206253	508.3848	up	up	correct
GYC.US	Cabco Series 2004	20220106	20.98	20.98	20.6	20.6	445499	20.6	down	down	correct
H.US	Hyatt Hotels Corporation	20220106	94	95.18	92.58	94.56	542200	94.56	up	up	correct
HAE.US	Haemonetics Corporation	20220106	52.8	53.66	51.81	52.54	715300	52.54	down	down	correct
HAL.US	Halliburton Company	20220106	25.98	26.2	25.44	25.61	8984600	25.61	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220106	49.75	50.69	49	49.42	430600	49.42	down	down	correct
HAYW.US	Hayward Holdings Inc	20220106	22.92	23.41	22.67	22.99	580800	22.99	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20220106	13.99	14.128	13.576	13.62	9100	13.62	down	down	correct
HBI.US	Hanesbrands Inc	20220106	17.08	17.24	16.85	17.03	3738771	16.8646	down	down	correct
HBM.US	Hudbay Minerals Inc	20220106	7.2	7.27	6.94	7.07	1220000	7.07	down	down	correct
HCA.US	HCA Healthcare Inc	20220106	258.95	259.15	253.1	254.51	1757400	254.51	down	down	correct
HCC.US	Warrior Met Coal Inc	20220106	25.3	25.9	24.72	25.52	477600	25.52	up	up	correct
HCI.US	HCI Group Inc	20220106	79.36	80.18	77.81	79.28	205153	79.28	down	down	correct
HCXY.US	Hercules Capital Inc	20220106	26.7	26.79	26.7	26.79	2500	26.79	up	up	correct
HD.US	The Home Depot Inc	20220106	408.56	409.07	403.02	405.76	3315099	405.76	down	down	correct
HDB.US	HDFC Bank Limited	20220106	67.32	68.18	66.56	68.1	1427000	68.1	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20220106	42	42.34	41.81	42.15	317989	42.15	up	up	correct
HEI.US	HEICO Corporation	20220106	146.93	147.68	145.79	146.45	276400	146.45	down	down	correct
HEP.US	Holly Energy Partners L.P	20220106	17.85	18.3	17.7728	18.15	114479	17.8096	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20220106	12.98	13.19	12.98	13.1	47500	13.1	up	up	correct
HES.US	Hess Corporation	20220106	84.2	86.22	83.12	85.25	3098800	85.25	up	up	correct
HESM.US	Hess Midstream LP	20220106	28.49	28.91	28.285	28.36	458056	27.8688	down	down	correct
HFC.US	HollyFrontier Corporation	20220106	33.91	34.12	32.57	33.85	2597500	33.85	down	down	correct
HFRO.US	PA	20220106	25.9519	25.9972	25.86	25.86	5280	25.86	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220106	9.43	9.55	9.36	9.55	80366	9.4716	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20220106	53.04	54	51.75	53.4	522500	53.4	up	up	correct
HHC.US	The Howard Hughes Corporation	20220106	101.46	102.44	100.12	100.45	202000	100.45	down	up	incorrect
HI.US	Hillenbrand Inc	20220106	53.02	53.72	52.43	53.19	323700	53.19	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20220106	71.16	71.7	70.34	71.5	1835700	71.5	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220106	188.67	191.035	187.26	190.6	294621	190.6	up	up	correct
HIL.US	Hill International Inc	20220106	2.08	2.08	2.05	2.06	24000	2.06	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220106	5.1	5.1	5.04	5.05	247842	5.0188	down	down	correct
HIPO.US	Hippo Holdings Inc	20220106	2.59	2.65	2.38	2.57	2557000	2.57	down	down	correct
HIW.US	Highwoods Properties Inc	20220106	46.39	46.79	46.03	46.61	470972	46.61	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20220106	6.9	7.02	6.895	6.9	206999	6.8502
HKIB.US	AMTD International Inc	20220106	3.19	3.22	3.14	3.22	4000	3.22	up	up	correct
HL.US	PB	20220106	56.12	57	56.12	57	222	57	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20220106	42.3	43.88	42.15	43.64	1227900	43.64	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20220106	107.58	110.48	105.49	110.12	502418	110.12	up	up	correct
HLIO.US	Helios Technologies Inc.	20220106	98.73	99.63	97.36	99.54	79300	99.54	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220106	152.24	153.6	150.91	152.18	1782303	152.18	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20220106	3.47	3.52	3.42	3.45	968800	3.45	down	down	correct
HMC.US	Honda Motor Co. Ltd	20220106	29.69	29.8	29.37	29.73	871400	29.73	up	up	correct
HMLP.US	PA	20220106	21.19	21.355	21.0773	21.35	10892	20.8557	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20220106	38.72	39.07	38.43	39.03	213200	39.03	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220106	3.68	3.7	3.52	3.53	5954200	3.53	down	up	incorrect
HNGR.US	Hanger Inc	20220106	18.58	18.98	18.36	18.52	74000	18.52	down	down	correct
HNI.US	HNI Corporation	20220106	42.79	43.08	42.07	42.32	149000	42.32	down	up	incorrect
HNP.US	Huaneng Power International Inc	20220106	24.45	24.45	23.77	24	57800	24	down	down	correct
HOG.US	Harley	20220106	38.68	39.04	37.92	38.86	1593153	38.86	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220106	25.38	25.97	25.33	25.86	604028	25.86	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20220106	120.41	120.61	115.18	119.78	76200	119.78	down	up	incorrect
HP.US	Helmerich & Payne Inc	20220106	27.57	28.495	27.46	27.81	1464121	27.5969	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220106	17.1	17.15	16.77	16.97	8571700	16.97	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20220106	20.55	20.6789	20.44	20.6	23630	20.3488	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20220106	20.4	20.45	20.27	20.42	39053	20.2903	up	up	correct
HPQ.US	HP Inc	20220106	38.6	38.96	38.17	38.68	7976400	38.68	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220106	18.39	18.53	18.39	18.5	37993	18.2743	up	down	incorrect
HPX.US	HPX Corp	20220106	9.89	9.89	9.86	9.86	75800	9.86	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20220106	23.42	23.5	23.05	23.33	139400	23.33	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20220106	18.58	18.8	18.31	18.65	103100	18.65	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20220106	31.61	32.38	31.61	32.17	990100	32.17	up	up	correct
HRB.US	H&R Block Inc	20220106	24.08	24.22	23.62	23.75	1801100	23.75	down	down	correct
HRI.US	Herc Holdings Inc	20220106	159.17	166.41	156.7	164.91	251548	164.91	up	up	correct
HRL.US	Hormel Foods Corporation	20220106	49.78	49.9925	49.3	49.33	1996580	49.0709	down	down	correct
HRT.US	HireRight Holdings Corporation	20220106	15.05	15.54	14.61	15.42	372300	15.42	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20220106	6.42	6.6	6.325	6.48	158500	6.48	up	down	incorrect
HSBC.US	HSBC Holdings plc	20220106	32.33	32.48	32.22	32.45	4006200	32.45	up	up	correct
HSC.US	Harsco Corporation	20220106	16.71	16.96	16.52	16.82	440000	16.82	up	up	correct
HSY.US	The Hershey Company	20220106	197.58	198.635	196.14	196.57	710558	196.57	down	up	incorrect
HT.US	PE	20220106	22.74	22.74	22.525	22.5584	4866	22.5584	down	down	correct
HTA.US	Healthcare Trust of America Inc	20220106	33.46	33.73	33.19	33.21	2232800	33.21	down	down	correct
HTD.US	John Hancock Tax	20220106	26.01	26.1957	25.95	25.95	60184	25.6723	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220106	25.95	25.95	25.95	25.95	0	25.95
HTGC.US	Hercules Capital Inc	20220106	16.63	16.82	16.56	16.6	2212500	16.6	down	down	correct
HTH.US	Hilltop Holdings Inc	20220106	36.08	37.39	35.87	37.21	449506	37.0414	up	down	incorrect
HTY.US	John Hancock Investments	20220106	6.63	6.65	6.56	6.64	52300	6.64	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220106	23.41	24.28	22.4	24	6549100	24	up	down	incorrect
HUBB.US	Hubbell Incorporated	20220106	204.16	204.6	199.48	204.31	470103	204.31	up	up	correct
HUBS.US	HubSpot Inc	20220106	510.88	542.18	498.09	525.41	1442500	525.41	up	up	correct
HUM.US	Humana Inc	20220106	412.81	422.13	359.28	367.53	7652200	367.53	down	down	correct
HUN.US	Huntsman Corporation	20220106	36.05	36.33	35.41	35.69	1573147	35.69	down	down	correct
HUYA.US	HUYA Inc	20220106	6.74	6.975	6.47	6.79	2732100	6.79	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220106	30.55	30.79	30.08	30.37	219600	30.37	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20220106	33.78	34.085	33.36	33.65	2997933	33.6294	down	down	correct
HXL.US	Hexcel Corporation	20220106	53.89	55.31	53.73	54.43	468741	54.33	up	up	correct
HY.US	Hyster	20220106	44.57	45.07	43.78	44.75	38000	44.75	up	up	correct
HYB.US	The New America High Income Fund Inc	20220106	9.08	9.08	9.0046	9.0599	65379	9.0075	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220106	15.47	15.53	15.38	15.41	49328	15.3122	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220106	12.06	12.12	11.96	12.04	359317	11.9543	down	down	correct
HZN.US	Horizon Global Corporation	20220106	8.7	8.73	8.41	8.59	8500	8.59	down	down	correct
HZO.US	MarineMax Inc	20220106	57.85	58.72	56.77	58	215600	58	up	down	incorrect
IAA.US	IAA Inc	20220106	49.5	50.74	48.23	50.34	882100	50.34	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220106	9.79	9.79	9.79	9.79	0	9.79
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220106	8.12	8.2	8.06	8.2	74400	8.2	up	up	correct
IAG.US	IAMGOLD Corporation	20220106	2.91	2.94	2.83	2.86	5385700	2.86	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220106	41.74	41.75	41.5	41.5	6300	41.5	down	up	incorrect
IBM.US	International Business Machines Corporation	20220106	138.2	138.4099	132.51	135.34	9908081	133.7292	down	up	incorrect
IBN.US	ICICI Bank Limited	20220106	20.88	21.2	20.87	21.15	8427700	21.15	up	down	incorrect
IBP.US	Installed Building Products Inc	20220106	127.84	129.38	126.05	127.06	159100	127.06	down	down	correct
ICD.US	Independence Contract Drilling Inc	20220106	3.53	3.565	3.09	3.54	164400	3.54	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220106	132.66	133.41	131.39	133.16	2205700	133.16	up	up	correct
ICL.US	ICL Group Ltd	20220106	10.27	10.56	10.1727	10.45	759115	10.45	up	up	correct
IDA.US	IDACORP Inc	20220106	112.6	113.95	111.93	113.02	229941	112.2367	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220106	11.93	12.03	11.8	11.89	45200	11.89	down	down	correct
IDT.US	IDT Corporation	20220106	43.6	44.71	41.55	41.74	155900	41.74	down	up	incorrect
IEX.US	IDEX Corporation	20220106	231.42	233.37	230.155	230.67	208637	230.1211	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20220106	145.02	145.34	142.41	143.82	682600	143.82	down	up	incorrect
IFN.US	The India Fund Inc	20220106	21.67	21.73	21.6	21.68	52800	21.68	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220106	26.61	27.13	26.27	26.94	25604	26.94	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220106	10.22	10.29	10.17	10.22	49400	10.22
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220106	6.13	6.15	6.095	6.11	269113	6.0701	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220106	21	21.11	20.89	21.05	25642	20.9808	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220106	9.34	9.415	9.24	9.41	588004	9.3591	up	up	correct
IGT.US	International Game Technology PLC	20220106	27.99	29.65	27.68	29.35	1863800	29.35	up	up	correct
IH.US	iHuman Inc	20220106	3.03	3.25	2.95	3.015	52748	3.015	down	up	incorrect
IHC.US	Independence Holding Company	20220106	56.55	56.8	56.55	56.7	22644	56.6403	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220106	7	7.05	6.97	6.97	109300	6.97	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20220106	69.03	69.25	68.2	68.33	145500	68.33	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220106	9.27	9.305	9.25	9.3	115048	9.2102	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220106	9.83	9.83	9.8	9.82	4027	9.7366	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220106	27.2	27.29	27.05	27.12	10600	27.12	down	down	correct
IIIN.US	Insteel Industries Inc	20220106	43.38	43.4	42.1	42.22	144100	42.22	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220106	16.52	16.5287	16.4	16.43	73059	16.2945	down	down	correct
IIPR.US	PA	20220106	32.95	32.95	32.95	32.95	1817	32.95
IMAX.US	IMAX Corporation	20220106	18.83	19.22	18.36	18.41	423700	18.41	down	down	correct
INFA.US	Informatica Inc.	20220106	30.84	31.795	30.081	30.52	404800	30.52	down	down	correct
INFO.US	IHS Markit Ltd	20220106	127.58	128.21	126.03	127.35	1836691	127.123	down	up	incorrect
INFY.US	Infosys Limited	20220106	24.2	24.49	23.97	24.11	11523300	24.11	down	up	incorrect
ING.US	ING Groep N.V	20220106	14.59	14.73	14.51	14.7	4354000	14.7	up	up	correct
INGR.US	Ingredion Incorporated	20220106	99.09	100.52	98.3	98.78	311100	98.78	down	down	correct
INN.US	Summit Hotel Properties Inc	20220106	9.89	10.12	9.89	10.09	628400	10.09	up	up	correct
INSI.US	Insight Select Income Fund	20220106	20.41	20.41	20	20.03	47900	20.03	down	down	correct
INSP.US	Inspire Medical Systems Inc	20220106	234.42	250.512	234.305	237.72	305500	237.72	up	up	correct
INST.US	Instructure Holdings Inc	20220106	21.64	22.23	20.745	20.9	481600	20.9	down	up	incorrect
INSW.US	PA	20220106	25.99	25.99	25.99	25.99	100	25.99
INT.US	World Fuel Services Corporation	20220106	28.56	29.05	28.26	28.64	848200	28.64	up	up	correct
INVH.US	Invitation Homes Inc	20220106	43.97	44.12	43.54	43.75	3193679	43.522	down	down	correct
IO.US	ION Geophysical Corporation	20220106	0.93	0.97	0.87	0.9	231800	0.9	down	down	correct
IP.US	International Paper Company	20220106	49.19	49.27	48.07	48.34	2773900	48.34	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220106	37.59	37.99	37.345	37.8	3238193	37.8	up	down	incorrect
IPI.US	Intrepid Potash Inc	20220106	43.5	44.0555	42.39	42.72	76579	42.72	down	down	correct
IPOD.US	WT	20220106	1.9	1.9	1.81	1.84	33672	1.84	down	down	correct
IPOF.US	WS	20220106	1.9	1.95	1.83	1.88	190750	1.88	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20220106	13.25	13.25	13.16	13.17	69976	13.0638	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20220106	260	265.76	257.15	262.51	798100	262.51	up	up	correct
IR.US	Ingersoll Rand Inc	20220106	59.73	60.5	59.109	60.3	1367400	60.3	up	up	correct
IRL.US	The New Ireland Fund Inc	20220106	11.58	11.58	11.45	11.47	19900	11.47	down	down	correct
IRM.US	Iron Mountain Incorporated	20220106	48.6	48.6	46.57	46.77	4013100	46.77	down	down	correct
IRRX.US	UN	20220106	10.05	10.05	10.05	10.05	5000	10.05
IRT.US	Independence Realty Trust Inc	20220106	24	24.43	23.9	24.13	2909800	24.13	up	down	incorrect
IS.US	ironSource	20220106	7.02	7.29	6.84	6.98	3260000	6.98	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220106	15.98	16.16	15.92	16	195633	15.8911	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20220106	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20220106	303	308.83	300.3	306.23	391900	306.23	up	down	incorrect
ITCB.US	Itaú Corpbanca	20220106	3.11	3.21	2.94	3.21	10000	3.21	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20220106	82.3	82.88	81.09	81.25	208500	81.25	down	down	correct
ITT.US	ITT Inc	20220106	102.41	103.37	101.865	102.17	241064	102.17	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220106	3.8	3.88	3.7836	3.85	28327920	3.8475	up	up	correct
ITW.US	Illinois Tool Works Inc	20220106	247.13	248.26	244.87	246.6	732600	246.6	down	down	correct
IVC.US	Invacare Corporation	20220106	2.97	3	2.73	2.77	1372600	2.77	down	down	correct
IVH.US	Ivy Funds	20220106	13.83	13.85	13.79	13.85	82950	13.7004	up	up	correct
IVR.US	PC	20220106	25.07	25.25	25.02	25.24	12949	25.24	up	up	correct
IVT.US	Inventrust Properties Corp	20220106	27.25	27.51	26.8	26.93	284600	26.93	down	down	correct
IVZ.US	Invesco Ltd	20220106	24.22	24.3624	23.76	24.14	3198822	24.14	down	up	incorrect
IX.US	ORIX Corporation	20220106	106.21	106.36	105.74	106.13	21000	106.13	down	down	correct
J.US	Jacobs Engineering Group Inc	20220106	140	140.13	138.53	138.88	388610	138.88	down	down	correct
JBGS.US	JBG SMITH Properties	20220106	29.93	30.52	29.855	30.26	830000	30.26	up	up	correct
JBL.US	Jabil Inc	20220106	69.94	70.502	69.18	70.17	667064	70.0773	up	up	correct
JBT.US	John Bean Technologies Corporation	20220106	159.04	159.33	154.57	154.93	78900	154.93	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220106	17.4	17.53	17.26	17.34	71400	17.34	down	down	correct
JCI.US	Johnson Controls International plc	20220106	79.35	81	79.065	80.38	2925206	80.38	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220106	8.1	8.13	8.1	8.13	37321	8.0619	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220106	40.09	40.41	39.14	40.22	1015648	39.9054	up	up	correct
JELD.US	JELD	20220106	26.5	26.61	26.05	26.13	394400	26.13	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220106	7.57	7.6	7.53	7.57	63415	7.5091
JEQ.US	Aberdeen Japan Equity Fund Inc	20220106	8.08	8.15	8.04	8.1	28100	8.1	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20220106	10.26	10.3	10.23	10.26	360178	10.1457
JGH.US	Nuveen Global High Income Fund	20220106	15.95	16.09	15.9	15.96	74387	15.7227	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220106	9.92	9.93	9.91	9.9288	3300	9.8641	up	up	correct
JHG.US	Janus Henderson Group plc	20220106	41.06	41.63	40.64	41.54	616129	41.0941	up	up	correct
JHI.US	John Hancock Investors Trust	20220106	18.53	18.58	18.35	18.47	15100	18.47	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220106	14.88	15.05	14.73	14.75	24300	14.75	down	up	incorrect
JHX.US	James Hardie Industries plc	20220106	40.22	40.22	38.5	39.1	49400	39.1	down	down	correct
JILL.US	J.Jill Inc	20220106	19.07	19.98	18.19	19.53	35500	19.53	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20220106	44.02	45.2	42.02	43.18	1131800	43.18	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20220106	263.68	264.84	258.28	259	264300	259	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20220106	21.08	21.2085	20.811	21.1564	3522	20.9804	up	up	correct
JMIA.US	Jumia Technologies AG	20220106	10.12	10.645	9.76	10.27	4703500	10.27	up	down	incorrect
JMM.US	Nuveen Multi	20220106	7.37	7.408	7.37	7.408	1385	7.3455	up	down	incorrect
JNJ.US	Johnson & Johnson	20220106	172.15	172.5	170.8	171.63	7301600	171.63	down	down	correct
JNPR.US	Juniper Networks Inc	20220106	34.21	34.95	34.18	34.44	3091900	34.44	up	up	correct
JOBY.US	WT	20220106	1.7	1.7	1.403	1.46	95360	1.46	down	down	correct
JOE.US	The St. Joe Company	20220106	52.74	53.7	52.1	53.18	99600	53.18	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220106	7.91	7.97	7.85	7.89	71900	7.89	down	down	correct
JP.US	Jupai Holdings Limited	20220106	1.02	1.02	0.9	0.914	61300	0.914	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220106	9.75	9.85	9.68	9.84	358925	9.729	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220106	25.42	25.6	25.39	25.52	27515	25.2457	up	down	incorrect
JPM.US	PL	20220106	25.65	25.8	25.3743	25.75	343723	25.75	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220106	9.61	9.69	9.55	9.66	379319	9.5552	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220106	24.42	24.42	24.17	24.29	9597	24.0482	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220106	6.49	6.565	6.47	6.54	933133	6.4622	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20220106	15.85	15.99	15.75	15.99	89266	15.793	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220106	10.11	10.2	10.11	10.18	273491	10.0668	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20220106	12.44	12.5	12.29	12.5	175700	12.5	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220106	14.9	14.95	14.8055	14.95	25164	14.7784	up	up	correct
JT.US	Jianpu Technology Inc	20220106	1.1	1.12	1.07	1.1	107700	1.1
JUN.US	UN	20220106	10.12	10.21	10.12	10.2	15570	10.2	up	up	correct
JW.US	B	20220106	57.81	57.81	57.81	57.81	0	57.81
JWB.US	JOHN WILEY AND SONS INC CLASS B	20220106	57.81	57.81	57.81	57.81	64	57.81
JWN.US	Nordstrom Inc	20220106	23.17	23.69	22.24	23.47	4171300	23.47	up	up	correct
K.US	Kellogg Company	20220106	65.92	66.42	65.44	65.96	2011800	65.96	up	up	correct
KAI.US	Kadant Inc	20220106	225.39	225.39	221.54	222.77	17000	222.77	down	down	correct
KAMN.US	Kaman Corporation	20220106	44.52	44.99	44.12	44.31	88400	44.31	down	down	correct
KAR.US	KAR Auction Services Inc	20220106	16.41	16.58	16.14	16.3	1184400	16.3	down	down	correct
KB.US	KB Financial Group Inc	20220106	46.9	47.07	46.49	46.86	172200	46.86	down	down	correct
KBH.US	KB Home	20220106	42.86	42.94	41.49	41.88	1521930	41.7286	down	down	correct
KBR.US	KBR Inc	20220106	48	48.52	47.44	47.74	871900	47.74	down	down	correct
KEN.US	Kenon Holdings Ltd	20220106	50.96	51.7499	50.15	51.5	37750	48.2287	up	up	correct
KEP.US	Korea Electric Power Corporation	20220106	8.91	8.91	8.78	8.82	402000	8.82	down	down	correct
KEX.US	Kirby Corporation	20220106	63.86	63.94	62.26	63.68	523500	63.68	down	up	incorrect
KEY.US	PK	20220106	26.77	26.84	26.38	26.84	28326	26.84	up	up	correct
KEYS.US	Keysight Technologies Inc	20220106	192.2	194.829	190.43	192.59	798300	192.59	up	down	incorrect
KF.US	The Korea Fund Inc	20220106	33.6	34.27	33.55	34.06	15500	34.06	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220106	5.21	5.37	5.21	5.26	1400	5.26	up	down	incorrect
KFY.US	Korn Ferry	20220106	75.94	77.78	75.89	77.54	314700	77.54	up	down	incorrect
KGC.US	Kinross Gold Corporation	20220106	5.51	5.527	5.35	5.36	22254930	5.36	down	down	correct
KIM.US	PM	20220106	25.57	25.7714	25.57	25.68	3966	25.68	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220106	7.01	7.035	6.43	7.02	4273400	7.02	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220106	16.76	16.81	16.6202	16.74	79194	16.5251	down	up	incorrect
KKR.US	PC	20220106	88.61	91.97	86.83	89.56	835215	89.56	up	up	correct
KKRS.US	KKRS	20220106	25.738	25.8	25.5	25.75	11200	25.75	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20220106	40.46	40.58	39.33	39.5	1386100	39.5	down	up	incorrect
KLR.US	Kaleyra Inc	20220106	9.25	9.41	8.66	8.93	942300	8.93	down	down	correct
KMB.US	Kimberly	20220106	143.77	145.28	142.97	143.12	1692700	143.12	down	down	correct
KMI.US	Kinder Morgan Inc	20220106	16.99	17.07	16.71	17.02	13691120	17.02	up	up	correct
KMPR.US	Kemper Corporation	20220106	60.66	61.18	59.72	60.49	265390	60.1312	down	down	correct
KMT.US	Kennametal Inc	20220106	37.43	37.84	36.89	37.31	276581	37.0812	down	down	correct
KMX.US	CarMax Inc	20220106	121.36	121.36	118.31	119.1	1159200	119.1	down	down	correct
KN.US	Knowles Corporation	20220106	23.43	23.63	23.36	23.5	1052300	23.5	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220106	14.37	14.6	14.22	14.48	89118	14.0064	up	down	incorrect
KNX.US	Knight	20220106	59.7	60.32	58.65	59.27	1871960	59.27	down	down	correct
KO.US	The Coca	20220106	60.47	61.12	60.44	60.47	17902300	60.47
KODK.US	Eastman Kodak Company	20220106	4.61	4.7	4.47	4.63	1380200	4.63	up	up	correct
KOF.US	Coca	20220106	53.87	54.41	53.71	54.07	62200	54.07	up	up	correct
KOP.US	Koppers Holdings Inc	20220106	33.22	33.5	32.6	32.67	86800	32.67	down	down	correct
KORE.US	KORE Group Holdings Inc	20220106	6.96	7.04	6.65	6.95	230900	6.95	down	down	correct
KOS.US	Kosmos Energy Ltd	20220106	4.1	4.34	4.06	4.27	11583200	4.27	up	up	correct
KR.US	The Kroger Co	20220106	47.02	47.425	46.345	47.12	7115604	46.9061	up	up	correct
KRA.US	Kraton Corporation	20220106	46.28	46.39	46.28	46.38	454700	46.38	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20220106	69.73	70.88	69	70.48	505900	70.48	up	up	correct
KREF.US	PA	20220106	25.25	25.48	25.07	25.19	94970	25.19	down	down	correct
KRG.US	Kite Realty Group Trust	20220106	21.655	22.035	21.5774	21.82	1527624	21.82	up	up	correct
KRO.US	Kronos Worldwide Inc	20220106	15.35	15.46	15.11	15.18	147700	15.18	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220106	15.24	15.5899	15.13	15.38	196696	15.38	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220106	12.07	12.07	12	12	18976	11.9548	down	up	incorrect
KSS.US	Kohl's Corporation	20220106	48.63	49.68	47.45	49.02	3357800	49.02	up	down	incorrect
KT.US	KT Corporation	20220106	12.5	12.54	12.4	12.47	1268500	12.47	down	down	correct
KTB.US	Kontoor Brands Inc	20220106	51.17	53.14	50.47	52.32	350300	52.32	up	up	correct
KTF.US	DWS Municipal Income Trust	20220106	11.69	11.7	11.61	11.7	73084	11.6602	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220106	31.96	32	31.89	32	1600	32	up	up	correct
KTN.US	Credit	20220106	30.5	31.52	30.5	31.29	8000	31.29	up	up	correct
KUKE.US	Kuke Music Holding Limited	20220106	3.825	4.02	3.64	3.75	67200	3.75	down	down	correct
KW.US	Kennedy	20220106	24.45	24.71	24.26	24.32	341700	24.32	down	down	correct
KWAC.US	WS	20220106	0.418	0.4399	0.418	0.4496	32301	0.4496	up	up	correct
KWR.US	Quaker Chemical Corporation	20220106	234.5	234.5	229.12	231.12	61137	230.6813	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220106	8.01	8.12	7.89	8.1	710200	8.1	up	down	incorrect
L.US	Loews Corporation	20220106	59.64	59.79	59.0993	59.36	568743	59.36	down	up	incorrect
LAC.US	Lithium Americas Corp	20220106	31.3	31.31	28.85	29.31	4935800	29.31	down	down	correct
LAD.US	Lithia Motors Inc	20220106	293.56	301.34	288.76	298.48	326991	298.48	up	up	correct
LADR.US	Ladder Capital Corp	20220106	12.07	12.22	12.07	12.15	327900	12.15	up	up	correct
LAIX.US	LAIX Inc	20220106	0.59	0.64	0.58	0.59	100300	0.59
LAW.US	CS Disco Inc.	20220106	30.37	31.26	29.24	29.94	778900	29.94	down	down	correct
LAZ.US	Lazard Ltd	20220106	45.11	46.02	44.8	45.77	496500	45.2391	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220106	12.09	12.37	11.74	12.17	1807400	12.17	up	up	correct
LC.US	LendingClub Corporation	20220106	22.78	23.44	21.84	22.3	3594500	22.3	down	down	correct
LCI.US	Lannett Company Inc	20220106	1.67	1.707	1.61	1.62	211000	1.62	down	down	correct
LCII.US	LCI Industries	20220106	152.05	157.39	150.95	156.39	121900	156.39	up	up	correct
LCW.US	UN	20220106	10.07	10.07	10.07	10.07	568	10.07
LDI.US	loanDepot Inc	20220106	5.1	5.285	4.91	4.96	912032	4.96	down	down	correct
LDOS.US	Leidos Holdings Inc	20220106	92.24	92.94	90.97	90.97	617481	90.97	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220106	25.99	26.2925	25.73	26.15	67834	26.0178	up	down	incorrect
LEA.US	Lear Corporation	20220106	186.74	192.53	186.62	190.69	445400	190.69	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20220106	42.87	42.9	41.63	41.94	1179000	41.94	down	up	incorrect
LEJU.US	Leju Holdings Limited	20220106	0.867	0.875	0.807	0.853	14300	0.853	down	up	incorrect
LEN.US	Lennar Corporation	20220106	110.41	110.41	106.88	108.07	3098049	107.6563	down	down	correct
LENB.US	Lennar Corporation	20220106	91.75	91.75	88.75	89.41	61613	89.41	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220106	8.37	8.4	8.31	8.33	145206	8.2675	down	down	correct
LEVI.US	Levi Strauss & Co	20220106	23.79	24.07	23.35	23.75	2484900	23.6452	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20220106	8.38	8.46	8.38	8.44	535200	8.44	up	up	correct
LFG.US	Archaea Energy Inc	20220106	18.36	18.65	17.58	18.36	635500	18.36
LFT.US	PA	20220106	25.41	25.41	25.41	25.41	175	25.41
LGF.US	B	20220106	16.06	16.27	15.46	15.63	379826	15.63	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220106	17.42	17.7	16.83	16.99	462443	16.99	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220106	20	20.1	19.92	20.06	33278	19.8038	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20220106	287.01	293.93	284.13	288.55	857600	288.55	up	up	correct
LHX.US	L3Harris Technologies Inc	20220106	210.06	217.63	209.29	217.55	1750200	217.55	up	up	correct
LICY.US	WT	20220106	2.21	2.3	2.19	2.2	213298	2.2	down	down	correct
LII.US	Lennox International Inc	20220106	309.69	312.43	307.82	309.04	208500	309.04	down	down	correct
LIN.US	Linde plc	20220106	344.68	345.5	337.7	338.01	1649400	338.01	down	down	correct
LINX.US	Linx S.A	20220106	308.4	308.4	302	302	718155	302	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220106	1.06	1.07	1	1.03	132600	1.03	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220106	16.86	16.9	16.54	16.69	197200	16.69	down	down	correct
LLY.US	Eli Lilly and Company	20220106	260.1	261.295	255.46	259.33	2863297	258.2519	down	down	correct
LMND.US	Lemonade Inc	20220106	36.6	37.511	34.26	35.33	2604100	35.33	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20220106	360	361.24	357.55	358	1368800	358	down	up	incorrect
LNC.US	Lincoln National Corporation	20220106	72.56	73.05	70.92	72.59	1033031	72.14	up	up	correct
LND.US	BrasilAgro	20220106	5.01	5.14	4.96	5.04	57300	5.04	up	up	correct
LNN.US	Lindsay Corporation	20220106	148.98	149.6099	138.35	138.82	70728	138.4612	down	up	incorrect
LOCL.US	Local Bounti Corporation	20220106	6.51	6.797	5.96	6	146500	6	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220106	9.75	9.78	9.75	9.78	1700	9.78	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220106	6.44	6.475	6.25	6.39	59200	6.39	down	down	correct
LOW.US	Lowe's Companies Inc	20220106	257.64	258.45	255	257.79	3616309	256.9427	up	up	correct
LPG.US	Dorian LPG Ltd	20220106	13.76	13.9	13.35	13.46	403083	12.5187	down	down	correct
LPI.US	Laredo Petroleum Inc	20220106	76.05	78.22	73.36	74.49	862000	74.49	down	down	correct
LPL.US	LG Display Co. Ltd	20220106	10.07	10.13	10	10.01	694700	10.01	down	up	incorrect
LPX.US	Louisiana	20220106	75.02	76.01	73.55	75.1	774000	75.1	up	up	correct
LRN.US	Stride Inc	20220106	31.49	32.71	31.49	31.95	390500	31.95	up	up	correct
LSI.US	Life Storage Inc	20220106	144.68	145.62	142.97	144.92	491996	143.9047	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20220106	36.81	37.99	35.41	36.61	871700	36.61	down	up	incorrect
LTC.US	LTC Properties Inc	20220106	35.36	35.4812	35.1	35.43	229286	35.2424	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20220106	16.96	17.33	16.165	16.53	493500	16.53	down	down	correct
LTHM.US	Livent Corporation	20220106	24.38	24.5	23.27	23.73	2508000	23.73	down	down	correct
LU.US	Lufax Holding Ltd	20220106	5.015	5.39	4.96	5.26	14144200	5.26	up	up	correct
LUB.US	Luby's Inc	20220106	2.85	2.88	2.85	2.85	19600	2.85
LUMN.US	Lumen Technologies Inc	20220106	13.24	13.285	12.83	13.03	10659640	13.03	down	down	correct
LUV.US	Southwest Airlines Co	20220106	44.48	44.68	43.07	43.89	6750700	43.89	down	down	correct
LVS.US	Las Vegas Sands Corp	20220106	37.34	38.33	36.84	37.83	5588000	37.83	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220106	69.1	71.58	67.0201	67.82	5555920	67.5615	down	down	correct
LXFR.US	Luxfer Holdings PLC	20220106	19.655	19.73	19.24	19.5	25250	19.3691	down	down	correct
LXP.US	PC	20220106	59.33	60.28	59.25	59.3645	2007	58.5377	up	up	correct
LXU.US	LSB Industries Inc	20220106	10.45	10.64	10.12	10.56	195100	10.56	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220106	97.55	98.14	95.36	96.7	1719000	96.7	down	down	correct
LYG.US	Lloyds Banking Group plc	20220106	2.75	2.82	2.73	2.82	10974000	2.82	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220106	118.14	121.15	116.2	119.34	1906600	119.34	up	down	incorrect
LZB.US	La	20220106	36.41	36.61	35.92	36.41	163800	36.41
M.US	Macy's Inc	20220106	26.67	27.045	25.59	26.74	11128832	26.74	up	up	correct
MA.US	Mastercard Incorporated	20220106	368.69	374.22	366.5	370	4781100	370	up	up	correct
MAA.US	PI	20220106	62.51	62.51	62.51	62.51	0	62.51
MAC.US	The Macerich Company	20220106	18.37	18.815	18.19	18.57	2639714	18.57	up	up	correct
MAIN.US	Main Street Capital Corporation	20220106	44.48	44.71	44.12	44.5	210756	44.2837	up	up	correct
MAN.US	ManpowerGroup Inc	20220106	101.3	103	101.13	101.47	335700	101.47	up	up	correct
MANU.US	Manchester United plc	20220106	14.58	15.05	14.56	14.88	382500	14.88	up	up	correct
MAS.US	Masco Corporation	20220106	68.42	69.2899	67.94	68.65	2386375	68.65	up	up	correct
MATX.US	Matson Inc	20220106	90.03	90.59	88.28	88.5	222454	88.2082	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220106	11.54	11.6	11.51	11.58	105460	11.539	up	up	correct
MAX.US	MediaAlpha Inc	20220106	14.4	14.83	13.9	14.68	168200	14.68	up	up	correct
MAXR.US	Maxar Technologies Inc	20220106	30	30.31	29.06	29.4	580300	29.4	down	down	correct
MBI.US	MBIA Inc	20220106	15.08	16.15	14.9	15.95	426100	15.95	up	up	correct
MBSC.US	UN	20220106	10.08	10.08	10.08	10.08	0	10.08
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220106	7.85	7.95	7.8	7.91	2520900	7.91	up	down	incorrect
MC.US	Moelis & Company	20220106	60.48	62.05	59.76	61.75	545850	61.75	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20220106	15.39	15.49	15.34	15.39	60038	15.2725
MCB.US	Metropolitan Bank Holding Corp	20220106	106.48	110.38	105.97	110.35	56800	110.35	up	down	incorrect
MCD.US	McDonald's Corporation	20220106	268.12	270.76	267.8	269.69	2908400	269.69	up	up	correct
MCG.US	Membership Collective Group Inc	20220106	10.9	11.48	10.57	11.3	460400	11.3	up	up	correct
MCI.US	Barings Corporate Investors	20220106	15.91	15.91	15.67	15.85	17900	15.85	down	down	correct
MCK.US	McKesson Corporation	20220106	246.39	249.81	244.51	244.61	713300	244.61	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220106	8	8.11	7.9	8.07	44800	8.07	up	up	correct
MCO.US	Moody's Corporation	20220106	375.32	376.765	368.27	374.62	853642	374.62	down	down	correct
MCR.US	MFS Charter Income Trust	20220106	8.44	8.4826	8.4	8.41	73801	8.3535	down	down	correct
MCS.US	The Marcus Corporation	20220106	17.53	17.67	17.03	17.47	253000	17.47	down	down	correct
MCW.US	Mister Car Wash Inc.	20220106	17.99	18.25	17.76	18.02	654000	18.02	up	up	correct
MCY.US	Mercury General Corporation	20220106	54.43	55.21	53.99	55.08	180800	55.08	up	up	correct
MD.US	MEDNAX Inc	20220106	26.52	27.1	26.45	26.6	236100	26.6	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220106	54.39	54.39	52.97	53.28	474885	52.6769	down	down	correct
MDT.US	Medtronic plc	20220106	106.29	106.81	104.62	104.97	5207000	104.97	down	down	correct
MDU.US	MDU Resources Group Inc	20220106	31.13	31.35	30.92	31	697900	31	down	up	incorrect
MDVA.US	Modiv Inc Preferred Series A	20220106	25.93	26	25.93	25.975	4700	25.975	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220106	14.55	14.69	14.36	14.45	31600	14.45	down	up	incorrect
MED.US	Medifast Inc	20220106	209.88	220.76	209.12	219.02	180100	219.02	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220106	62.55	63.51	61.38	62.34	257129	62.34	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220106	19.15	19.97	18.99	19.69	73300	19.4772	up	up	correct
MEI.US	Methode Electronics Inc	20220106	47.96	48.87	47.36	48.39	135916	48.2474	up	up	correct
MER.US	PK	20220106	26.45	26.665	26.41	26.65	21639	26.65	up	down	incorrect
MET.US	PF	20220106	26.1	26.39	25.89	26.33	91245	26.33	up	up	correct
MFA.US	PC	20220106	23.5	23.59	23.42	23.513	11860	23.513	up	up	correct
MFC.US	Manulife Financial Corporation	20220106	19.69	19.9	19.54	19.88	4200451	19.88	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20220106	2.66	2.7	2.65	2.69	797800	2.69	up	up	correct
MFGP.US	Micro Focus International plc	20220106	5.6	5.68	5.55	5.63	430301	5.63	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20220106	14.6	14.7	14.42	14.56	36290	14.4569	down	down	correct
MFM.US	MFS Municipal Income Trust	20220106	6.81	6.86	6.8	6.82	85748	6.7965	up	up	correct
MFV.US	MFS Special Value Trust	20220106	6.73	6.73	6.655	6.695	3214	6.6494	down	down	correct
MG.US	Mistras Group Inc	20220106	7.77	8.02	7.61	7.91	127600	7.91	up	down	incorrect
MGA.US	Magna International Inc	20220106	85.1	86.15	83.475	85.45	885017	85.45	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220106	4.25	4.26	4.24	4.25	367720	4.2232
MGM.US	MGM Resorts International	20220106	43.49	44.76	43.42	44.32	5031900	44.32	up	up	correct
MGP.US	MGM Growth Properties LLC	20220106	39.26	39.77	38.62	39.19	1506900	39.19	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220106	26.59	26.8	26.31	26.74	25700	26.74	up	up	correct
MGRB.US	MGRB	20220106	25.88	26.031	25.65	25.99	59800	25.99	up	down	incorrect
MGRD.US	MGRD	20220106	24.1	24.229	24.1	24.229	9600	24.229	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220106	24.17	24.28	24.01	24.01	21057	23.9137	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220106	20.81	21.27	20.08	20.2	1932625	20.0075	down	down	correct
MH.US	PD	20220106	12.25	12.25	12.2	12.21	4085	12.21	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220106	16.43	16.49	16.32	16.41	78000	16.2818	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220106	7.92	7.92	7.8403	7.89	18604	7.8688	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220106	12.04	12.08	12.03	12.05	51669	12.012	up	up	correct
MHK.US	Mohawk Industries Inc	20220106	183.68	183.68	179	180.47	358900	180.47	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220106	20.65	21.05	20.31	21.05	7700	21.05	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220106	14.17	14.19	14.1364	14.19	18783	14.0764	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220106	22.51	23	22.4	22.965	4420	22.4503	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20220106	3.63	3.65	3.63	3.64	894600	3.64	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220106	3.57	3.58	3.55	3.57	269069	3.5504
MIO.US	MIO	20220106	18.2	18.29	18.12	18.24	43800	18.1871	up	up	correct
MIR.US	Mirion Technologies Inc	20220106	9.94	10.01	9.58	9.85	886600	9.85	down	down	correct
MIT.US	Mason Industrial Technology Inc	20220106	9.72	9.73	9.72	9.72	4700	9.72
MITT.US	PC	20220106	24.7912	24.8319	24.63	24.73	6120	24.73	down	up	incorrect
MIXT.US	MiX Telematics Limited	20220106	11.6	12.1	11.6	11.9	13195	11.9	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220106	15.06	15.15	14.91	14.93	36308	14.8132	down	down	correct
MKC.US	V	20220106	96.44	97.79	96.44	96.65	1600	96.65	up	up	correct
MKL.US	Markel Corporation	20220106	1239.5699	1249.99	1232.83	1240.67	54600	1240.67	up	up	correct
ML.US	MoneyLion Inc	20220106	3.5	3.59	3.29	3.42	1031300	3.42	down	down	correct
MLI.US	Mueller Industries Inc	20220106	58.68	59.64	58.03	59.2	227100	59.2	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220106	437.74	441.6	430.56	437.09	288400	437.09	down	up	incorrect
MLNK.US	MeridianLink Inc.	20220106	17.79	18.59	17.51	18.08	159000	18.08	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220106	10.06	10.09	9.83	9.84	9900	9.84	down	down	correct
MLR.US	Miller Industries Inc	20220106	33.92	34.88	33.75	34.12	30100	34.12	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220106	165.29	167.17	164.19	166.69	1580400	166.1207	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220106	21.1	21.1	20.9	20.92	56188	20.7473	down	down	correct
MMI.US	Marcus & Millichap Inc	20220106	49.59	50.28	49.03	49.52	57100	49.52	down	down	correct
MMM.US	3M Company	20220106	180.88	181.28	177.54	178	2505540	178	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220106	47.8	48.24	47.5348	47.56	611614	46.5727	down	down	correct
MMS.US	Maximus Inc	20220106	78.56	79.35	78.01	78.28	231969	77.9892	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20220106	6.2	6.38	6.19	6.37	78681	6.3272	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20220106	13.03	13.03	12.97	13.01	50415	12.9683	down	down	correct
MN.US	Manning & Napier Inc	20220106	8.25	8.29	7.83	8.29	33300	8.29	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220106	15.54	15.65	15.4	15.42	10960	15.3702	down	up	incorrect
MNR.US	PC	20220106	25.18	25.2	25.15	25.19	25941	25.19	up	up	correct
MNRL.US	Brigham Minerals Inc	20220106	22.28	22.652	22.07	22.27	268500	22.27	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220106	10.01	10.3	9.91	10.09	279600	10.09	up	up	correct
MO.US	Altria Group Inc	20220106	49.18	49.72	48.87	49.21	10134120	49.21	up	up	correct
MOD.US	Modine Manufacturing Company	20220106	10.98	11.1	10.76	11.01	181400	11.01	up	up	correct
MODN.US	Model N Inc	20220106	28.23	29.36	27.8	28.62	165900	28.62	up	down	incorrect
MOG.US	A	20220106	81.48	82.48	80.53	81.68	95155	81.4039	up	down	incorrect
MOGU.US	MOGU Inc	20220106	0.395	0.407	0.363	0.38	252100	0.38	down	down	correct
MOH.US	Molina Healthcare Inc	20220106	295.22	301.35	287.81	291.77	348400	291.77	down	up	incorrect
MOS.US	The Mosaic Company	20220106	39.48	39.9	38.01	39.41	3970000	39.41	down	up	incorrect
MOV.US	Movado Group Inc	20220106	41.35	41.8	40.16	41.39	109300	41.39	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220106	16.57	16.6	16.17	16.22	18758	16.1015	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220106	69.78	70.375	68.82	70.15	7923752	70.15	up	up	correct
MPLN.US	WS	20220106	1.33	1.225	1.225	1.225	6377	1.225	down	down	correct
MPLX.US	MPLX LP	20220106	30.65	31.015	30.234	30.93	1273956	30.2849	up	up	correct
MPV.US	Barings Participation Investors	20220106	14.78	14.78	14.29	14.3	4700	14.3	down	down	correct
MPW.US	Medical Properties Trust Inc	20220106	23.27	23.64	23.1	23.42	2916200	23.42	up	up	correct
MPX.US	Marine Products Corporation	20220106	12.205	12.45	12.005	12.35	11727	12.2339	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220106	14.41	14.41	14.2703	14.32	27780	14.2049	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220106	15.97	15.98	15.78	15.81	132946	15.6784	down	down	correct
MRC.US	MRC Global Inc	20220106	7.56	7.68	7.4	7.59	422300	7.59	up	up	correct
MRK.US	Merck & Co. Inc	20220106	78.79	79.58	77.95	78.83	11359200	78.83	up	up	correct
MRO.US	Marathon Oil Corporation	20220106	17.99	18.2	17.56	18.03	20003350	18.03	up	up	correct
MS.US	PL	20220106	25.9	26.1478	25.7301	25.95	48010	25.95	up	up	correct
MSA.US	MSA Safety Incorporated	20220106	146.07	146.45	144.21	144.88	77374	144.4172	down	up	incorrect
MSB.US	Mesabi Trust	20220106	29.43	29.43	28.44	29.03	71370	27.5058	down	down	correct
MSC.US	Studio City International Holdings Limited	20220106	5.88	5.88	5.88	5.88	300	5.88
MSCI.US	MSCI Inc	20220106	562.6	566	550.22	562.98	705555	562.98	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220106	8.96	8.98	8.94	8.96	28700	8.96
MSI.US	Motorola Solutions Inc	20220106	258.82	261.35	256.46	257.69	627300	257.69	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220106	84.31	84.34	82.75	83.26	366915	82.514	down	down	correct
MSP.US	Datto Holding Corp	20220106	25.13	25.627	24.75	24.84	258868	24.84	down	down	correct
MT.US	ArcelorMittal	20220106	33.62	33.7	33.12	33.49	4729800	33.49	down	down	correct
MTB.US	M&T Bank Corporation	20220106	167.73	173.68	167.73	171.93	1675000	171.93	up	up	correct
MTCN.US	Arcelormittal	20220106	78.13	78.52	77.55	78.34	60400	78.34	up	down	incorrect
MTD.US	Mettler	20220106	1577.5601	1619.02	1567.6	1602.85	99700	1602.85	up	up	correct
MTDR.US	Matador Resources Company	20220106	42.88	43.34	41.32	42.08	1261800	42.08	down	down	correct
MTG.US	MGIC Investment Corporation	20220106	14.86	15.17	14.83	15.11	2717171	15.11	up	up	correct
MTH.US	Meritage Homes Corporation	20220106	116.01	116.01	110.72	111.17	522600	111.17	down	up	incorrect
MTL.US	P	20220106	2.02	2.04	1.97	1.99	19461	1.99	down	down	correct
MTN.US	Vail Resorts Inc	20220106	311.11	317.24	307.18	315.08	346200	315.08	up	up	correct
MTOR.US	Meritor Inc	20220106	25.79	26.59	25.65	26.54	662800	26.54	up	down	incorrect
MTR.US	Mesa Royalty Trust	20220106	6.4	6.69	6.22	6.55	9885	6.55	up	up	correct
MTRN.US	Materion Corporation	20220106	93.05	93.3	91.64	91.95	58259	91.95	down	down	correct
MTW.US	The Manitowoc Company Inc	20220106	19.17	19.7	19.08	19.5	206500	19.5	up	up	correct
MTX.US	Minerals Technologies Inc	20220106	73.96	74.34	73.6	74.03	110970	74.03	up	up	correct
MTZ.US	MasTec Inc	20220106	95.02	95.21	92.89	94.48	421800	94.48	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220106	14.81	14.81	14.67	14.76	44621	14.6673	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220106	15.27	15.37	15.15	15.17	97405	15.0545	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220106	13.7	13.7	13.56	13.58	32095	13.47	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220106	5.79	5.82	5.77	5.8	1331000	5.8	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20220106	0.61	0.61	0.61	0.61	21400	0.61
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220106	15.3	15.33	15.11	15.2	50095	15.086	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220106	15.52	15.58	15.5	15.53	35973	15.3978	up	up	correct
MUR.US	Murphy Oil Corporation	20220106	30.77	31.146	29.9	30.64	1776823	30.496	down	up	incorrect
MUSA.US	Murphy USA Inc	20220106	196.37	202.2	196.37	198.29	179997	198.29	up	down	incorrect
MUX.US	McEwen Mining Inc	20220106	0.91	0.93	0.892	0.91	1874300	0.91
MVF.US	BlackRock MuniVest Fund Inc	20220106	9.56	9.59	9.52	9.58	123457	9.5085	up	up	correct
MVO.US	MV Oil Trust	20220106	9.33	9.4423	9.25	9.33	178023	8.9535
MVT.US	BlackRock MuniVest Fund II Inc	20220106	15.8	15.93	15.525	15.525	35971	15.4032	down	down	correct
MWA.US	Mueller Water Products Inc	20220106	14.08	14.08	13.895	13.95	1020041	13.8893	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20220106	19.56	20.18	19.56	19.86	880600	19.86	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220106	8.94	8.97	8.93	8.96	3900	8.96	up	up	correct
MXF.US	The Mexico Fund Inc	20220106	15.6	15.73	15.59	15.65	20900	15.65	up	up	correct
MXL.US	MaxLinear Inc	20220106	69.2	70.83	67.96	69.27	562800	69.27	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20220106	14.83	14.94	14.83	14.88	18345	14.7833	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20220106	14.58	14.58	14.4466	14.49	75081	14.3772	down	down	correct
MYE.US	Myers Industries Inc	20220106	19.81	20.06	19.77	19.84	50900	19.84	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220106	14.49	14.53	14.34	14.38	201850	14.2722	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20220106	15.56	15.75	15.48	15.55	25800	15.4185	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220106	14.22	14.31	14.16	14.3	81203	14.1899	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220106	14.49	14.9	13.91	14.27	614400	14.27	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220106	19.65	20.75	19	19.15	232200	19.15	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220106	15.24	15.24	15.11	15.11	224455	14.9953	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220106	15.77	15.78	15.64	15.66	584144	15.5338	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220106	14.48	14.5792	14.39	14.39	55327	14.2883	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220106	22.69	23.08	22.22	22.33	230243	22.33	down	down	correct
NAT.US	Nordic American Tankers Limited	20220106	1.82	1.84	1.77	1.78	1226000	1.78	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220106	16.2	16.2	15.8	15.8	10538	15.6939	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20220106	22.4	22.59	22.29	22.52	85990	22.2908	up	up	correct
NBHC.US	National Bank Holdings Corporation	20220106	46.28	47.27	46.06	47.08	85800	47.08	up	up	correct
NBR.US	Nabors Industries Ltd	20220106	96	97.8699	93.52	97.37	61094	97.37	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220106	16.17	16.4	15.85	16.28	224100	16.0683	up	down	incorrect
NC.US	NACCO Industries Inc	20220106	38	38	34.16	34.9	3700	34.9	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220106	10.08	10.1	10.05	10.05	39052	9.9998	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220106	21.81	22.41	21.32	21.34	17049100	21.34	down	down	correct
NCR.US	NCR Corporation	20220106	41.96	42.69	41.26	41.78	932300	41.78	down	down	correct
NCV.US	PA	20220106	26.7	26.7	26.7	26.7	0	26.7
NCZ.US	PA	20220106	26.12	26.12	25.91	26	42	26	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220106	15.9	16.13	15.67	15.74	188000	15.5777	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220106	23.91	24.02	23.7	24.02	4527	24.02	up	up	correct
NE.US	Noble Corporation	20220106	26.68	27.14	26.185	26.38	359100	26.38	down	down	correct
NEA.US	Nuveen AMT	20220106	15.11	15.15	14.98	14.99	1214277	14.8677	down	down	correct
NEE.US	PP	20220106	55.09	55.36	54.18	54.29	18257	54.29	down	down	correct
NEM.US	Newmont Corporation	20220106	59.35	59.6	57.87	58.67	8537600	58.67	down	down	correct
NEP.US	NextEra Energy Partners LP	20220106	79.14	79.14	77.55	77.93	966352	77.2042	down	up	incorrect
NET.US	Cloudflare Inc	20220106	103.52	108.58	102.15	104.04	5066600	104.04	up	up	correct
NETI.US	Eneti Inc	20220106	7.82	7.91	7.62	7.64	250300	7.64	down	down	correct
NEU.US	NewMarket Corporation	20220106	344.26	349.37	341.65	342.19	23900	342.19	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20220106	15.69	15.7	15.23	15.26	104245	15.1414	down	down	correct
NEW.US	Puxin Limited	20220106	0.33	0.34	0.31	0.3194	2020953	3.194	down	up	incorrect
NEWR.US	New Relic Inc	20220106	96.09	102.95	96.09	101.64	857000	101.64	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20220106	5.16	5.49	5.08	5.39	6673900	5.39	up	up	correct
NEXA.US	Nexa Resources S.A	20220106	8.21	8.46	8.01	8.38	68100	8.38	up	down	incorrect
NFG.US	National Fuel Gas Company	20220106	65.23	65.23	63.79	64.12	372100	64.12	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220106	15.66	15.8	15.51	15.73	311400	15.73	up	up	correct
NGC.US	WT	20220106	0.8899	0.89	0.8451	0.8451	3556	0.8451	down	down	correct
NGG.US	National Grid plc	20220106	71.56	71.63	70.93	71.03	300600	71.03	down	down	correct
NGL.US	PC	20220106	15.14	16.25	14.865	16.1	16601	16.1	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20220106	10.89	10.89	10.6	10.61	7300	10.61	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220106	14.88	14.8933	14.3059	14.57	52278	14.57	down	down	correct
NGVT.US	Ingevity Corporation	20220106	75.03	75.88	74.29	74.99	200600	74.99	down	down	correct
NHI.US	National Health Investors Inc	20220106	59.64	60	59.02	59.27	187600	59.27	down	down	correct
NI.US	PB	20220106	27.04	27.17	26.7466	27.15	42439	27.15	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220106	14.73	14.81	14.65	14.8	65105	14.7049	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220106	29.26	29.36	28.9	29.2	171500	29.2	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20220106	10.49	10.51	10.485	10.5	3100	10.4576	up	down	incorrect
NIMC.US	NiSource Inc	20220106	111.52	112.22	111.2	111.33	16800	111.33	down	down	correct
NINE.US	Nine Energy Service Inc	20220106	1.32	1.4	1.22	1.23	432700	1.23	down	down	correct
NIO.US	NIO Inc	20220106	30.01	30.54	28.28	29.31	48723200	29.31	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220106	14.7	14.9096	14.69	14.69	26795	14.612	down	down	correct
NJR.US	New Jersey Resources Corporation	20220106	39.72	40.16	39.43	39.67	483800	39.67	down	down	correct
NKE.US	NIKE Inc	20220106	162.09	163.19	159.06	161.04	4144691	161.04	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220106	13.7	13.86	13.7	13.81	45157	13.7167	up	up	correct
NKX.US	Nuveen California AMT	20220106	15.66	15.715	15.61	15.68	83771	15.5611	up	up	correct
NL.US	NL Industries Inc	20220106	7.42	7.61	7.36	7.55	11600	7.55	up	up	correct
NLS.US	Nautilus Inc	20220106	5.91	5.97	5.68	5.83	682900	5.83	down	down	correct
NLSN.US	Nielsen Holdings plc	20220106	20.77	20.8	20.15	20.36	2648660	20.36	down	up	incorrect
NM.US	PH	20220106	14.24	14.25	14.24	14.25	1200	14.25	up	up	correct
NMAI.US	Nuveen Multi	20220106	18.74	18.84	18.593	18.8	64300	18.8	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220106	15.55	15.615	15.45	15.54	101800	15.4101	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220106	7.54	7.54	7.04	7.32	100100	7.32	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20220106	11.31	11.54	11.23	11.23	18866	11.1746	down	down	correct
NMK.US	PC	20220106	102	102	102	102	0	102
NMM.US	Navios Maritime Partners L.P	20220106	25	25.87	24.9675	25.05	138959	25.0089	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20220106	14.24	14.25	14.24	14.25	1200	14.25	up	up	correct
NMR.US	Nomura Holdings Inc	20220106	4.52	4.55	4.49	4.53	607900	4.53	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220106	15.23	15.23	15.13	15.21	1132	15.1041	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220106	15.66	15.8	15.51	15.8	9034	15.7075	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220106	14.9	15.05	14.83	14.92	888781	14.8553	up	up	correct
NNI.US	Nelnet Inc	20220106	95.84	96.75	95.54	96.36	36200	96.36	up	up	correct
NNN.US	National Retail Properties Inc	20220106	47.85	48.34	47.54	48.15	1160411	48.15	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220106	9.65	9.7	9.555	9.57	97665	9.5242	down	up	incorrect
NOA.US	North American Construction Group Ltd	20220106	14.87	15.19	14.56	15.02	33800	15.02	up	up	correct
NOAH.US	Noah Holdings Limited	20220106	29.04	29.45	28.49	29.09	145600	29.09	up	up	correct
NOC.US	Northrop Grumman Corporation	20220106	397.56	399.83	394.4	397.27	764300	397.27	down	down	correct
NOK.US	Nokia Corporation	20220106	6.09	6.16	6.02	6.12	27604400	6.12	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220106	14.6287	14.6287	14.56	14.56	1351	14.4725	down	down	correct
NOMD.US	Nomad Foods Limited	20220106	26.04	26.528	25.99	26.15	574800	26.15	up	up	correct
NOV.US	NOV Inc	20220106	15.08	15.2	14.76	14.77	2702600	14.77	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20220106	24.01	24.22	22.07	23.82	4319400	23.82	down	down	correct
NOW.US	ServiceNow Inc	20220106	567.4	589.45	555	574.04	1674500	574.04	up	up	correct
NP.US	Neenah Inc	20220106	47.71	47.83	46.93	47.57	33289	47.57	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220106	17.92	17.92	17.72	17.77	74500	17.5527	down	down	correct
NPK.US	National Presto Industries Inc	20220106	83.75	83.75	82.7801	83.39	25387	83.39	down	up	incorrect
NPO.US	EnPro Industries Inc	20220106	111.31	116.1	111.31	116.08	202000	116.08	up	up	correct
NPTN.US	NeoPhotonics Corporation	20220106	15.26	15.31	15.15	15.21	478600	15.21	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220106	16.3098	16.4	16.0315	16.0315	27491	15.9286	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220106	14.9342	14.9342	14.82	14.86	26324	14.751	down	down	correct
NR.US	Newpark Resources Inc	20220106	3.3	3.35	3.24	3.3	264000	3.3
NREF.US	PA	20220106	26.1	26.35	26.1	26.1999	823	26.1999	up	up	correct
NRG.US	NRG Energy Inc	20220106	41.41	41.515	40.55	40.64	1855301	40.2835	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220106	13.25	13.375	13.05	13.36	77300	13.36	up	up	correct
NRK.US	Nuveen New York AMT	20220106	13.66	13.72	13.62	13.72	124739	13.6197	up	up	correct
NRP.US	Natural Resource Partners L.P	20220106	33.02	33.8	32.3808	33.51	15644	33.51	up	up	correct
NRT.US	North European Oil Royalty Trust	20220106	10.03	10.1308	9.78	10.01	13728	9.8112	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220106	26.53	26.86	26.53	26.7	10400	26.3505	up	up	correct
NRZ.US	PC	20220106	23.15	23.29	22.9253	23.2437	41362	23.2437	up	up	correct
NS.US	PC	20220106	25.21	25.21	24.85	25.01	97334	25.01	down	down	correct
NSA.US	PA	20220106	25.87	26.01	25.77	25.8829	3446	25.8829	up	up	correct
NSC.US	Norfolk Southern Corporation	20220106	296.65	298.25	293.63	296.64	815342	295.3267	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220106	5.96	5.99	5.93	5.95	143360	5.8825	down	down	correct
NSP.US	Insperity Inc	20220106	113.32	115.3	112.69	114.37	132900	114.37	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220106	38.75	39.34	38.51	39.3	167467	39.3	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220106	8.03	8.15	7.865	8.04	1805800	8.04	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20220106	32.19	32.42	31.82	31.95	32735	31.95	down	down	correct
NTP.US	Nam Tai Property Inc	20220106	10.58	11.28	10.35	11.08	519200	11.08	up	up	correct
NTR.US	Nutrien Ltd	20220106	69.9	70.324	68.44	69.25	3110900	69.25	down	up	incorrect
NTST.US	NETSTREIT Corp	20220106	22.74	23.32	22.59	23.05	376616	23.05	up	up	correct
NTZ.US	Natuzzi S.p.A	20220106	15.53	15.53	14.74	14.77	8400	14.77	down	up	incorrect
NUE.US	Nucor Corporation	20220106	123.6	123.98	116.42	116.6	4619400	116.6	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220106	15.9698	16.03	15.9401	16.03	22133	15.9267	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20220106	53.42	54.36	52.94	54.16	369700	54.16	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220106	10.26	10.29	10.18	10.23	596409	10.173	down	down	correct
NUW.US	Nuveen AMT	20220106	16.45	16.52	16.38	16.39	13551	16.3108	down	down	correct
NVG.US	Nuveen AMT	20220106	17.47	17.49	17.13	17.15	601460	17.0071	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220106	9.12	9.24	9	9.04	24000	9.04	down	down	correct
NVR.US	NVR Inc	20220106	5727.2998	5744.96	5641.3398	5690.8398	21600	5690.8398	down	down	correct
NVRO.US	Nevro Corp	20220106	86.77	87.78	83.35	83.73	388800	83.73	down	down	correct
NVS.US	Novartis AG	20220106	88.69	88.83	88.19	88.29	2838300	88.29	down	down	correct
NVST.US	Envista Holdings Corporation	20220106	44.51	44.59	43.49	44.29	1291400	44.29	down	down	correct
NVT.US	nVent Electric plc	20220106	37.5	38.53	37.33	38.27	913354	38.084	up	up	correct
NVTA.US	Invitae Corporation	20220106	13.21	13.67	12.39	12.92	6448900	12.92	down	up	incorrect
NWG.US	NatWest Group plc	20220106	6.5	6.63	6.5	6.62	1303500	6.62	up	up	correct
NWN.US	Northwest Natural Holding Company	20220106	49.72	49.74	49.2693	49.54	130718	49.54	down	up	incorrect
NX.US	Quanex Building Products Corporation	20220106	25.1	25.25	24.8	24.83	121500	24.83	down	down	correct
NXC.US	Nuveen California Select Tax	20220106	16.45	16.45	16.4	16.4	4373	16.318	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220106	15.17	15.26	15.15	15.19	37826	15.0667	up	up	correct
NXN.US	Nuveen New York Select Tax	20220106	13.56	13.56	13.3325	13.38	33750	13.3103	down	down	correct
NXP.US	Nuveen Select Tax	20220106	15.65	15.7	15.6	15.61	66906	15.5173	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20220106	81.32	81.93	80.47	80.91	68100	80.91	down	up	incorrect
NXU.US	Novus Capital Corporation II	20220106	9.98	9.98	9.94	9.945	1051100	9.945	down	down	correct
NYC.US	New York City REIT Inc	20220106	10.6	10.9698	10.27	10.74	97351	10.6432	up	up	correct
NYCB.US	PU	20220106	52.57	52.75	52.253	52.2549	4711	52.2549	down	down	correct
NYT.US	The New York Times Company	20220106	45.64	48.34	45.11	47.82	1671000	47.82	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220106	16.78	16.815	16.62	16.69	200988	16.5521	down	down	correct
O.US	Realty Income Corporation	20220106	71.36	71.87	70.89	71.41	2869932	71.41	up	up	correct
OAK.US	PB	20220106	26.24	26.335	26.07	26.335	13825	26.335	up	down	incorrect
OC.US	Owens Corning	20220106	93.7	95.42	92.4	92.69	754574	92.69	down	down	correct
OCA.US	Omnichannel Acquisition Corp	20220106	9.93	9.945	9.93	9.94	20200	9.94	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20220106	2.31	2.46	2.28	2.38	1860200	2.38	up	up	correct
OCN.US	Ocwen Financial Corporation	20220106	40.44	41.32	40.09	40.2	28700	40.2	down	up	incorrect
ODC.US	Oil	20220106	34.22	35.09	33.37	34.32	42841	34.0351	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220106	18.4	18.81	18.31	18.62	247000	18.62	up	up	correct
OFC.US	Corporate Office Properties Trust	20220106	28.67	29.28	28.59	29.19	716700	29.19	up	up	correct
OFG.US	OFG Bancorp	20220106	28.33	29.17	28.28	29.08	211000	29.08	up	up	correct
OG.US	Onion Global Limited	20220106	2.26	2.43	2.26	2.39	13200	2.39	up	down	incorrect
OGE.US	OGE Energy Corp	20220106	37.85	38.01	37.65	37.74	1160000	37.33	down	down	correct
OGN.US	Organon & Co	20220106	31.05	31.89	30.41	31.51	2012000	31.51	up	up	correct
OGS.US	ONE Gas Inc	20220106	79.45	79.54	78.43	78.88	333500	78.88	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20220106	30.51	31.04	30.43	30.91	2735574	30.1808	up	down	incorrect
OI.US	O	20220106	12.79	13.03	12.65	12.81	994200	12.81	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220106	7.98	7.9899	7.87	7.89	41861	7.8257	down	down	correct
OII.US	Oceaneering International Inc	20220106	12.48	12.67	12.23	12.54	666600	12.54	up	up	correct
OIS.US	Oil States International Inc	20220106	5.84	5.91	5.66	5.81	653500	5.81	down	down	correct
OKE.US	ONEOK Inc	20220106	62.2	62.35	60.68	61.65	2449500	61.65	down	down	correct
OLN.US	Olin Corporation	20220106	53.06	53.79	51.15	52.95	2365300	52.95	down	up	incorrect
OLO.US	Olo Inc	20220106	18.84	19.52	17.99	18.95	1596900	18.95	up	down	incorrect
OLP.US	One Liberty Properties Inc	20220106	34.9	35.39	34.7	34.97	62200	34.97	up	down	incorrect
OMC.US	Omnicom Group Inc	20220106	76.29	77.86	76.21	77.78	2720200	77.78	up	up	correct
OMF.US	OneMain Holdings Inc	20220106	52.17	52.8	51.72	52.48	825900	51.5492	up	up	correct
OMI.US	Owens & Minor Inc	20220106	45.68	46.02	43.91	43.92	523800	43.92	down	down	correct
ONE.US	OneSmart International Education Group Limited	20220106	0.3721	0.4002	0.134	0.2749	554506	6.8725	down	down	correct
ONON.US	On Holding AG	20220106	33.21	34.1	32	33.36	1990300	33.36	up	up	correct
ONTF.US	ON24 Inc	20220106	16.5	17.05	16.12	16.75	359900	16.75	up	up	correct
ONTO.US	Onto Innovation Inc	20220106	96.99	100	96	98.94	320500	98.94	up	up	correct
OOMA.US	Ooma Inc	20220106	19.67	19.98	19.49	19.79	40000	19.79	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220106	46.88	48.07	46.32	47.87	92230	47.7055	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220106	11.46	11.57	11.23	11.24	578600	11.24	down	down	correct
ORA.US	Ormat Technologies Inc	20220106	77.24	77.79	75.38	76.69	349700	76.69	down	down	correct
ORAN.US	Orange S.A	20220106	10.67	10.69	10.6	10.66	907500	10.66	down	down	correct
ORC.US	Orchid Island Capital Inc	20220106	4.6	4.64	4.5608	4.61	2154230	4.61	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20220106	14.37	14.485	14.32	14.34	1050184	14.34	down	down	correct
ORCL.US	Oracle Corporation	20220106	86	87.42	85.55	86.34	7918400	86.34	up	down	incorrect
ORI.US	Old Republic International Corporation	20220106	24.79	25.04	24.68	24.93	1301600	24.93	up	up	correct
ORN.US	Orion Group Holdings Inc	20220106	3.86	3.98	3.8	3.89	83900	3.89	up	down	incorrect
OSCR.US	Oscar Health Inc	20220106	7.07	7.29	6.86	7	2271300	7	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20220106	1.925	1.945	1.89	1.92	78756	1.92	down	up	incorrect
OSH.US	Oak Street Health Inc	20220106	29.45	29.45	26.72	26.74	2705000	26.74	down	up	incorrect
OSI.US	UN	20220106	9.874	9.874	9.874	9.874	0	9.874
OSK.US	Oshkosh Corporation	20220106	119.87	120.98	118.54	120.34	421356	119.9547	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20220106	26.38	26.7	25.96	26.02	775200	26.02	down	down	correct
OVV.US	Ovintiv Inc	20220106	38.68	38.86	36.99	38.04	3277800	38.04	down	up	incorrect
OWL.US	WT	20220106	4.25	4.34	4.15	4.3399	41413	4.3399	up	down	incorrect
OXM.US	Oxford Industries Inc	20220106	99.83	101.4	97.65	100.43	98665	99.9893	up	up	correct
OXY.US	Occidental Petroleum Corporation	20220106	33.23	33.48	31.92	32.76	18528200	32.76	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220106	99.7	99.7	95.1	95.11	41000	95.11	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220106	140.34	143.35	139.97	142.7	44800	142.7	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20220106	34.37	36.11	33.83	35.31	400800	35.31	up	up	correct
PAG.US	Penske Automotive Group Inc	20220106	107.66	108	105	107.08	234322	106.5904	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20220106	23.65	24.13	22.75	23.83	3286800	23.83	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220106	15.05	15.12	15.05	15.05	14911	15.0021
PAM.US	Pampa Energía S.A	20220106	18.95	19.13	18.73	18.75	45100	18.75	down	up	incorrect
PAR.US	PAR Technology Corporation	20220106	48.92	50.39	48.62	50	290700	50	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220106	17.24	17.27	16.74	17.21	474500	17.21	down	down	correct
PATH.US	UiPath Inc	20220106	38.41	40.5	37.8	39.61	4797398	39.61	up	up	correct
PAY.US	Paymentus Holdings Inc	20220106	27.51	28.73	26.64	28.13	431000	28.13	up	up	correct
PAYC.US	Paycom Software Inc	20220106	357.42	362.82	350.03	356.83	1219100	356.83	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20220106	75.22	76.38	74.45	76.01	342000	76.01	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220106	30.39	30.94	30.19	30.84	1061574	30.6752	up	up	correct
PBF.US	PBF Energy Inc	20220106	14.6	15.55	14.42	15.4	4748400	15.4	up	up	correct
PBFX.US	PBF Logistics LP	20220106	12.58	12.86	12.35	12.69	277550	12.69	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220106	60.72	61.64	60.49	61.23	120200	61.23	up	up	correct
PBI.US	Pitney Bowes Inc	20220106	6.68	6.72	6.45	6.55	1704353	6.55	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220106	10.98	11.08	10.77	10.83	25474500	10.83	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220106	9.96	10.0312	9.75	9.8	6330618	9.8	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220106	10.7	12.37	10.7	11.95	513319	11.95	up	up	correct
PCF.US	High Income Securities Fund	20220106	8.7	8.71	8.6	8.69	92600	8.69	down	down	correct
PCG.US	PG&E Corporation	20220106	11.81	11.92	11.64	11.82	15593300	11.82	up	up	correct
PCGU.US	PG&E Corporation	20220106	113.41	113.58	112.23	113.44	8100	112.0032	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220106	1.08	1.09	1.08	1.09	110114	1.09	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220106	9.49	9.5	9.36	9.4	35297	9.3318	down	up	incorrect
PCM.US	PCM Fund Inc	20220106	10.7	10.7578	10.6029	10.67	20487	10.5144	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220106	17.18	17.23	17.05	17.21	74603	16.9781	up	up	correct
PCOR.US	Procore Technologies Inc	20220106	73.09	75.22	71.515	72.96	651600	72.96	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220106	18.93	18.93	18.54	18.72	19277	18.5824	down	up	incorrect
PD.US	PagerDuty Inc	20220106	30.71	32.68	30.34	31.64	1320300	31.64	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220106	26.3	26.4999	26.05	26.37	734639	25.9205	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20220106	19.3	19.52	19.17	19.37	783881	19.37	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220106	19.45	19.575	19.3701	19.45	331596	19.2046
PDS.US	Precision Drilling Corporation	20220106	38.34	40.18	37.47	40.1	85700	40.1	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220106	16.35	16.35	16.1	16.18	220013	15.9943	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20220106	36.16	36.24	35.7	35.96	4259799	35.637	down	down	correct
PEB.US	PG	20220106	26.263	26.263	25.38	25.48	3114	25.48	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20220106	66.22	66.76	65.83	65.89	1570400	65.89	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220106	1.12	1.12	1.02	1.09	380100	1.09	down	down	correct
PEN.US	Penumbra Inc	20220106	257.4	263.49	254.26	255.93	204800	255.93	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220106	17.49	17.59	17.34	17.53	99887	17.4942	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220106	16.76	17.04	16.5	16.62	59292	16.5372	down	down	correct
PFE.US	Pfizer Inc	20220106	55.16	55.63	54.49	54.84	37000391	54.4262	down	up	incorrect
PFGC.US	Performance Food Group Company	20220106	46.88	47.74	46.371	46.66	988400	46.66	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220106	25.6	25.84	25.44	25.74	81795	25.74	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220106	10.84	10.95	10.81	10.91	132568	10.7432	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20220106	9.52	9.62	9.49	9.58	146357	9.4339	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220106	12.19	12.395	12.12	12.34	28038	12.2725	up	up	correct
PFS.US	Provident Financial Services Inc	20220106	25.18	25.68	25.1	25.66	195857	25.4036	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220106	68.9	69.595	68.34	68.5	455264	68.2757	down	down	correct
PG.US	The Procter & Gamble Company	20220106	164.34	165.2	162.61	162.83	7555999	161.9557	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220106	10.82	10.96	10.73	10.82	45601	10.6783
PGR.US	The Progressive Corporation	20220106	104.46	105.405	104.03	105.25	3669772	105.25	up	up	correct
PGRE.US	Paramount Group Inc	20220106	9.24	9.38	9.11	9.35	1512600	9.35	up	down	incorrect
PGTI.US	PGT Innovations Inc	20220106	21.94	22.25	21.83	22.05	251800	22.05	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20220106	15.79	15.95	15.63	15.87	37962	15.6831	up	up	correct
PH.US	Parker	20220106	320.5	325.82	318.17	324.13	594435	323.0676	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220106	11.59	11.8	11.59	11.74	47987	11.683	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20220106	37.04	37.2	36.76	36.96	1537000	36.96	down	down	correct
PHI.US	PLDT Inc	20220106	36.25	36.67	35.99	36.04	24700	36.04	down	down	correct
PHK.US	PIMCO High Income Fund	20220106	6.27	6.33	6.21	6.27	625324	6.1725
PHM.US	PulteGroup Inc	20220106	56.16	56.16	54.76	55.03	2259000	55.03	down	down	correct
PHR.US	Phreesia Inc	20220106	36.8	37.75	35.21	35.61	832000	35.61	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20220106	9.52	9.52	9.425	9.45	99398	9.3869	down	down	correct
PHX.US	PHX Minerals Inc	20220106	2.29	2.38	2.25	2.35	101600	2.35	up	up	correct
PII.US	Polaris Inc	20220106	113.46	115.46	111.74	114.61	381900	114.61	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220106	3.89	3.91	3.88	3.89	102247	3.8676
PINE.US	Alpine Income Property Trust Inc	20220106	20.4	20.54	20.06	20.11	52200	20.11	down	down	correct
PING.US	Ping Identity Holding Corp	20220106	20.79	21.31	20.443	20.78	1268600	20.78	down	down	correct
PINS.US	Pinterest Inc	20220106	32.55	33.4	31.61	32.69	12147300	32.69	up	up	correct
PIPR.US	Piper Sandler Companies	20220106	172.47	176	168.34	174.44	58700	174.44	up	up	correct
PJT.US	PJT Partners Inc	20220106	71.45	73.59	71	73.05	151100	73.05	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220106	19.1	19.27	18.71	19.01	2520700	19.01	down	down	correct
PKE.US	Park Aerospace Corp	20220106	13.25	13.39	12.82	13.22	173100	13.22	down	down	correct
PKG.US	Packaging Corporation of America	20220106	139.96	140.21	136.55	136.97	709900	136.97	down	down	correct
PKI.US	PerkinElmer Inc	20220106	179.08	183.01	176.28	181.6	1319968	181.5281	up	up	correct
PKX.US	POSCO	20220106	63.4	63.55	61.93	62.35	274300	62.35	down	down	correct
PLAN.US	Anaplan Inc	20220106	42.69	45.63	42.56	44.77	2798100	44.77	up	down	incorrect
PLD.US	Prologis Inc	20220106	157.43	157.45	155.35	156.57	3090400	156.57	down	up	incorrect
PLNT.US	Planet Fitness Inc	20220106	91.02	91.98	88.77	90.57	609000	90.57	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20220106	39.73	40.12	39.46	39.71	61600	39.71	down	down	correct
PLTR.US	Palantir Technologies Inc	20220106	16.87	17.18	16.055	16.74	49737071	16.74	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20220106	29.63	29.93	29.115	29.22	239700	29.22	down	down	correct
PM.US	Philip Morris International Inc	20220106	96.97	97.64	96.12	97.41	6279600	97.41	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20220106	14.88	14.88	14.41	14.42	200347	14.3089	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20220106	14.47	14.49	14.32	14.39	183820	14.2699	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220106	8.66	8.66	8.53	8.53	83369	8.4949	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20220106	13.85	13.93	13.68	13.74	97227	13.6831	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220106	17.5	17.7	17.4	17.55	532900	17.55	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20220106	12.49	12.49	12.14	12.2	145045	12.104	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20220106	218.34	220.69	214.75	220.57	2970760	219.3525	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220106	12.28	12.28	12.1348	12.17	2657	12.0808	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220106	11.28	11.34	11.28	11.32	12162	11.2373	up	up	correct
PNM.US	PNM Resources Inc	20220106	45.73	46	45.66	45.97	569800	45.6165	up	up	correct
PNR.US	Pentair plc	20220106	70.38	71.05	69.4	69.42	1360742	69.2001	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20220106	70.29	70.6984	69.76	70.12	668734	69.2786	down	down	correct
POLY.US	Plantronics Inc	20220106	29.4	29.98	28.63	28.7	184100	28.7	down	down	correct
POND.US	Angel Pond Holdings Corp	20220106	9.71	9.78	9.69	9.73	115700	9.73	up	up	correct
POR.US	Portland General Electric Company	20220106	52.89	53.31	52.47	52.59	470500	52.59	down	down	correct
POST.US	Post Holdings Inc	20220106	115.25	115.52	113.78	114.19	385900	114.19	down	down	correct
PPG.US	PPG Industries Inc	20220106	173.21	173.295	169.89	170.62	955439	170.62	down	down	correct
PPL.US	PPL Corporation	20220106	30.05	30.18	29.88	30.01	3271100	30.01	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20220106	4.27	4.37	4.27	4.35	405086	4.3231	up	down	incorrect
PRA.US	ProAssurance Corporation	20220106	25.06	25.42	24.8	25.22	156000	25.22	up	up	correct
PRE.US	PJ	20220106	26.58	26.8535	26.35	26.76	8115	26.76	up	down	incorrect
PRG.US	PROG Holdings Inc	20220106	44.33	45.07	44	44.81	250100	44.81	up	up	correct
PRGO.US	Perrigo Company plc	20220106	40.09	40.45	39.23	40.25	1898600	40.25	up	up	correct
PRI.US	Primerica Inc	20220106	153.78	155.49	153.13	153.77	168929	153.77	down	up	incorrect
PRIF.US	PI	20220106	25.15	25.25	25	25	1602	25	down	down	correct
PRLB.US	Proto Labs Inc	20220106	51.31	53.26	49.97	51.92	296800	51.92	up	up	correct
PRMW.US	Primo Water Corporation	20220106	17.51	17.59	17.23	17.42	555100	17.42	down	down	correct
PRO.US	PROS Holdings Inc	20220106	32.35	33.23	31.75	32.18	138600	32.18	down	down	correct
PRPB.US	WS	20220106	1.28	1.3002	1.28	1.28	133364	1.28
PRS.US	Prudential Financial Inc	20220106	26.42	26.7	26.3072	26.5844	24960	26.2256	up	up	correct
PRT.US	PermRock Royalty Trust	20220106	7.08	7.25	7.0533	7.22	111940	7.22	up	up	correct
PRTY.US	Party City Holdco Inc	20220106	6.69	6.86	6.4	6.55	5549900	6.55	down	down	correct
PRU.US	Prudential Financial Inc	20220106	113.62	114.059	112.04	113.22	1896997	112.0865	down	up	incorrect
PSA.US	Public Storage	20220106	364	366.8	359.42	365.34	642400	365.34	up	up	correct
PSB.US	PZ	20220106	26.38	26.58	26.24	26.39	12129	26.39	up	up	correct
PSEC.US	PA	20220106	21.5	21.54	21.21	21.53	53981	21.53	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220106	26.63	26.8	26.46	26.76	61443	26.6217	up	up	correct
PSFE.US	WT	20220106	0.67	0.7499	0.5901	0.72	217607	0.72	up	down	incorrect
PSN.US	Parsons Corporation	20220106	33.51	33.69	33.22	33.43	337900	33.43	down	down	correct
PSO.US	Pearson plc	20220106	8.29	8.35	8.27	8.31	308400	8.31	up	up	correct
PSPC.US	UN	20220106	10.09	10.09	10.045	10.09	693	10.09
PSTG.US	Pure Storage Inc	20220106	30.55	31.3	30.32	30.66	3586600	30.66	up	up	correct
PSTH.US	WT	20220106	1.5	1.5	1.3801	1.45	41608	1.45	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220106	19.4	19.54	19.12	19.39	101400	19.1377	down	down	correct
PSX.US	Phillips 66	20220106	80.25	80.71	78.4	80.48	3631368	80.48	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20220106	40.07	40.52	39.391	40.4	1020087	40.4	up	up	correct
PTA.US	Cohen & Steers Tax	20220106	23.76	23.93	23.67	23.88	152900	23.7508	up	up	correct
PTR.US	PetroChina Company Limited	20220106	45.28	45.52	44.89	45.5	113300	45.5	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220106	16.26	16.44	16.04	16.26	519782	16.0236
PUK.US	Prudential plc	20220106	34.66	35.01	34.49	34.92	272100	34.92	up	up	correct
PUMP.US	ProPetro Holding Corp	20220106	9.35	9.68	9.21	9.53	740700	9.53	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220106	9.74	9.75	9.72	9.72	550500	9.72	down	down	correct
PVG.US	Pretium Resources Inc	20220106	13.83	13.89	13.59	13.83	1353800	13.83
PVH.US	PVH Corp	20220106	110.99	111.43	107.73	110.13	786200	110.13	down	up	incorrect
PVL.US	Permianville Royalty Trust	20220106	2.11	2.23	2.11	2.1718	208518	2.1718	up	up	correct
PWR.US	Quanta Services Inc	20220106	109.78	110.49	108.04	109.99	1044700	109.99	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220106	14.74	15.087	14.19	14.4	546400	14.4	down	down	correct
PXD.US	Pioneer Natural Resources Company	20220106	198.66	200.61	196.39	198.33	3349400	198.33	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20220106	9.26	9.39	9.25	9.36	27409	9.2872	up	up	correct
PYS.US	PPlus Trust Series RRD	20220106	24.33	24.33	24.33	24.33	0	24.33
PYT.US	PPLUS Trust Series GSC	20220106	24.75	24.75	24.75	24.75	549	24.75
PZC.US	PIMCO California Municipal Income Fund III	20220106	10.85	11	10.85	11	27115	10.9195	up	up	correct
PZN.US	Pzena Investment Management Inc	20220106	9.235	9.57	9.04	9.54	34003	9.0598	up	up	correct
QD.US	Qudian Inc	20220106	1.03	1.06	0.99	1.06	1225100	1.06	up	down	incorrect
QGEN.US	QIAGEN N.V	20220106	50.64	51.19	50.46	50.91	630000	50.91	up	up	correct
QSR.US	Restaurant Brands International Inc	20220106	57.87	58.965	57.87	58.72	987700	58.72	up	up	correct
QTWO.US	Q2 Holdings Inc	20220106	73.91	77.56	73.38	75.32	273900	75.32	up	up	correct
QUOT.US	Quotient Technology Inc	20220106	7.47	7.57	7.25	7.42	721700	7.42	down	down	correct
QVCC.US	QVCC	20220106	25.44	25.7	25.36	25.7	31100	25.7	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220106	25.27	25.39	25.1	25.39	24400	25.39	up	up	correct
R.US	Ryder System Inc	20220106	80.54	80.545	78.2	79.34	734917	79.34	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220106	21.2	21.45	21.04	21.41	247409	21.0151	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220106	2.57	2.71	2.45	2.49	983000	2.49	down	up	incorrect
RACE.US	Ferrari N.V	20220106	262.49	263.04	259	261.58	302000	261.58	down	down	correct
RAD.US	Rite Aid Corporation	20220106	14.75	14.85	12.83	12.88	4470600	12.88	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20220106	46.5	47.58	45.45	46.48	281800	46.48	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220106	61.42	61.42	59.876	60.78	448939	60.5378	down	down	correct
RBAC.US	WS	20220106	1.2	1.21	1.06	1.16	178979	1.16	down	up	incorrect
RBLX.US	Roblox Corporation	20220106	87.99	92.08	84.69	89.2	17213300	89.2	up	up	correct
RBOT.US	WT	20220106	1.65	1.86	1.58	1.6	30973	1.6	down	up	incorrect
RC.US	Ready Capital Corporation	20220106	16.19	16.3	16.02	16.08	482000	16.08	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220106	26.62	26.94	26.58	26.89	3367	26.89	up	up	correct
RCB.US	Ready Capital Corporation	20220106	25.72	25.82	25.72	25.82	600	25.82	up	down	incorrect
RCF.US	UN	20220106	10.12	10.12	10.1	10.12	17539	10.12
RCFA.US	UN	20220106	10.12	10.12	10.1	10.12	17539	10.12
RCI.US	Rogers Communications Inc	20220106	48.4	48.65	47.88	48.12	292600	48.12	down	down	correct
RCL.US	Royal Caribbean Group	20220106	81.34	82.87	77.47	77.92	5830400	77.92	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220106	6.79	6.93	6.72	6.85	135791	6.7448	up	up	correct
RCUS.US	Arcus Biosciences Inc	20220106	38.68	40.36	38.29	38.44	855600	38.44	down	down	correct
RDN.US	Radian Group Inc	20220106	21.64	22.01	21.51	21.99	1569374	21.99	up	up	correct
RDS.US	B	20220106	46.96	47.07	46.4	46.79	2623500	46.79	down	down	correct
RDW.US	Redwire Corp	20220106	6.2	6.3	5.735	6.13	588500	6.13	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220106	62.97	63.91	62.97	63.65	82300	63.65	up	up	correct
RE.US	Everest Re Group Ltd	20220106	274.99	277.65	272.27	274.31	213900	274.31	down	down	correct
RELX.US	RELX PLC	20220106	30.13	30.39	30.05	30.06	3122900	30.06	down	down	correct
RENN.US	Renren Inc	20220106	16.59	18.39	15.75	18.29	203700	18.29	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220106	5.94	6.14	5.6	6.05	416500	6.05	up	up	correct
RES.US	RPC Inc	20220106	5.54	5.74	5.47	5.69	588900	5.69	up	up	correct
REV.US	Revlon Inc	20220106	11.01	11.01	10.6	10.84	121800	10.84	down	down	correct
REVG.US	REV Group Inc	20220106	14.45	15.01	14.42	14.77	346300	14.77	up	up	correct
REX.US	REX American Resources Corporation	20220106	106.88	107	98.28	99.04	68000	99.04	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220106	77.53	77.67	76.71	77.04	880700	77.04	down	down	correct
REZI.US	Resideo Technologies Inc	20220106	26.21	26.25	25.39	25.41	491500	25.41	down	down	correct
RF.US	Regions Financial Corporation	20220106	23.99	24.63	23.63	24.59	9872498	24.59	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220106	16.89	17.13	16.5101	17.12	77433	17.039	up	up	correct
RFL.US	Rafael Holdings Inc	20220106	4.96	4.98	4.63	4.83	216800	4.83	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220106	22.12	22.38	22.05	22.17	67500	21.9491	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220106	19.55	19.69	19.46	19.59	37900	19.3948	up	up	correct
RFP.US	Resolute Forest Products Inc	20220106	14.72	15.15	14.63	14.85	414300	14.85	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220106	113.68	114.38	112	113.11	368556	112.3824	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20220106	68.79	69.84	68.46	68.73	112600	68.73	down	down	correct
RGS.US	Regis Corporation	20220106	1.81	1.81	1.62	1.65	1982700	1.65	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20220106	13.02	13.02	12.9	12.94	9200	12.94	down	down	correct
RH.US	RH	20220106	513.68	525.81	496.63	517.94	450800	517.94	up	up	correct
RHI.US	Robert Half International Inc	20220106	112.44	113.785	111.675	113.04	770787	113.04	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20220106	90.65	92.21	89.94	90.66	416000	90.66	up	up	correct
RIG.US	Transocean Ltd	20220106	3.31	3.37	3.18	3.26	13220700	3.26	down	down	correct
RIO.US	Rio Tinto Group	20220106	70.41	70.59	69.46	70.04	4994700	70.04	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220106	16.52	16.6	16.38	16.6	130321	16.2625	up	up	correct
RJF.US	Raymond James Financial Inc	20220106	106.31	107.23	104.72	106.52	1256900	106.52	up	up	correct
RKT.US	Rocket Companies Inc	20220106	14.25	14.579	13.9	14.01	4648300	14.01	down	down	correct
RL.US	Ralph Lauren Corporation	20220106	123.12	123.16	118.66	120.05	733300	120.05	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20220106	16.52	16.57	16.07	16.15	674400	16.15	down	down	correct
RLI.US	RLI Corp	20220106	111.6	112.73	111.07	112.5	75400	112.5	up	up	correct
RLJ.US	RLJ Lodging Trust	20220106	14.05	14.22	13.92	14.1	1340100	14.1	up	up	correct
RLX.US	RLX Technology Inc	20220106	3.45	3.63	3.34	3.61	9099100	3.61	up	down	incorrect
RM.US	Regional Management Corp	20220106	55.41	56.93	54.13	56.61	29875	56.61	up	up	correct
RMD.US	ResMed Inc	20220106	244.47	246.51	241.49	241.8	384121	241.3787	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220106	22.21	22.4	22.01	22.06	28336	21.842	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220106	20.08	20.105	19.85	20.07	43500	19.8756	down	down	correct
RMO.US	Romeo Power Inc	20220106	3.49	3.54	3.25	3.3	3924200	3.3	down	down	correct
RMPL.US	P	20220106	25.79	25.79	25.79	25.79	0	25.79
RMT.US	Royce Micro	20220106	11.3	11.41	11.2	11.38	214200	11.38	up	down	incorrect
RNG.US	RingCentral Inc	20220106	172.89	180.67	168.4	173.09	993800	173.09	up	up	correct
RNGR.US	Ranger Energy Services Inc	20220106	10.25	10.445	10.25	10.37	4000	10.37	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220106	28.09	28.67	27.95	28.55	87860	28.4129	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20220106	163.61	166.96	163.35	165.26	233800	165.26	up	down	incorrect
ROG.US	Rogers Corporation	20220106	273.13	274.14	273.13	273.45	249700	273.45	up	up	correct
ROK.US	Rockwell Automation Inc	20220106	337.13	339.87	332.5	335.11	453462	333.7567	down	down	correct
ROL.US	Rollins Inc	20220106	32.74	33.68	32.73	33.55	1697482	33.4397	up	up	correct
RONI.US	Rice Acquisition Corp II	20220106	9.99	10	9.99	9.99	36700	9.99
ROP.US	Roper Technologies Inc	20220106	466.38	475.44	463.41	471.5	397400	470.88	up	up	correct
RPM.US	RPM International Inc	20220106	96.78	97.09	94.06	94.36	821717	93.9498	down	down	correct
RPT.US	RPT Realty	20220106	13.84	13.94	13.64	13.67	513200	13.67	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220106	17.21	17.41	16.91	17.35	422336	17.2688	up	up	correct
RRC.US	Range Resources Corporation	20220106	18.65	19.05	18.19	18.72	3698900	18.72	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20220106	11.16	11.22	11.16	11.2	2780700	11.2	up	up	correct
RRX.US	Regal Beloit Corporation	20220106	169	171.73	168.01	171.55	335800	171.55	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220106	168.07	168.07	163.85	165.49	230300	165.49	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20220106	19.52	19.85	19.52	19.79	9237	19.4572	up	down	incorrect
RSG.US	Republic Services Inc	20220106	134.46	136.19	133.55	134.42	841600	134.42	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20220106	14.5	15.177	14	15	3645800	15	up	up	correct
RSKD.US	Riskified Ltd.	20220106	6.61	6.99	6.4	6.82	1413700	6.82	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220106	90.4	90.93	89.61	90.06	5559230	90.06	down	down	correct
RVI.US	Retail Value Inc	20220106	3.0721	3.0935	3.0428	3.0526	210124	3.0526	down	down	correct
RVLV.US	Revolve Group Inc	20220106	52.37	54.99	50.77	54.31	1445600	54.31	up	down	incorrect
RVT.US	Royce Value Trust Inc	20220106	18.82	19.12	18.82	18.98	336100	18.98	up	up	correct
RWT.US	Redwood Trust Inc	20220106	13.15	13.3	13.08	13.1	1415900	13.1	down	up	incorrect
RY.US	Royal Bank of Canada	20220106	108.79	110.02	108.61	109.91	1196619	108.9895	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220106	6.03	6.11	5.89	6.02	197800	6.02	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220106	38.61	38.88	37.27	37.71	326900	37.71	down	down	correct
RYB.US	RYB Education Inc	20220106	2.07	2.07	1.94	2.02	11700	2.02	down	down	correct
RYI.US	Ryerson Holding Corporation	20220106	27.1	27.1	25.97	26.37	90800	26.37	down	down	correct
RYN.US	Rayonier Inc	20220106	39.36	39.64	38.95	39.04	302700	39.04	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20220106	25.76	25.82	25.7	25.8	92900	25.8	up	up	correct
S.US	SentinelOne Inc.	20220106	42.86	44.999	41.42	43.34	5350800	43.34	up	down	incorrect
SA.US	Seabridge Gold Inc	20220106	15.3	15.62	15.2	15.3	361300	15.3
SACH.US	PA	20220106	25.2999	25.3299	25.27	25.3299	9646	25.3299	up	up	correct
SAFE.US	Safehold Inc	20220106	75.22	75.76	72.642	72.78	174700	72.78	down	down	correct
SAH.US	Sonic Automotive Inc	20220106	50.32	50.7	49.36	50.13	497200	50.13	down	down	correct
SAIC.US	Science Applications International Corporation	20220106	87.27	87.4299	86.15	86.6	291749	86.2235	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220106	44.48	46.57	44.431	45	1024600	45	up	down	incorrect
SAK.US	SAK	20220106	25.85	25.97	25.76	25.96	1400	25.5149	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20220106	501.54	513.69	497.76	499.33	161800	499.33	down	down	correct
SAN.US	Banco Santander S.A	20220106	3.49	3.55	3.45	3.54	5543000	3.54	up	up	correct
SAND.US	Sandstorm Gold Ltd	20220106	5.77	5.82	5.64	5.64	1725717	5.6109	down	down	correct
SAP.US	SAP SE	20220106	137.26	138.65	136.8	136.99	837300	136.99	down	up	incorrect
SAR.US	Saratoga Investment Corp	20220106	28.6	28.93	27.89	28.06	120500	28.06	down	down	correct
SAVE.US	Spirit Airlines Inc	20220106	23.29	23.63	22.66	22.87	2969200	22.87	down	down	correct
SB.US	Safe Bulkers Inc	20220106	3.8	3.94	3.7	3.73	957100	3.73	down	up	incorrect
SBBA.US	SBBA	20220106	24.82	24.85	24.755	24.782	2600	24.782	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20220106	18.64	18.95	18.44	18.54	510700	18.54	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220106	9.45	9.45	9.4398	9.4399	8496	9.4158	down	down	correct
SBOW.US	SilverBow Resources Inc	20220106	22.89	23.65	22.5	23	89400	23	up	up	correct
SBR.US	Sabine Royalty Trust	20220106	42.7	43.3858	42.4103	42.9	32266	41.8651	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220106	6.51	6.53	6.4	6.4	1632000	6.4	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20220106	12.71	12.88	12.54	12.69	2373000	12.69	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20220106	41.97	42.07	41.7	42	319200	42	up	down	incorrect
SCCO.US	Southern Copper Corporation	20220106	62.59	63.01	61.6907	62.55	1080245	61.6188	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20220106	14.77	14.97	14.75	14.86	32200	14.86	up	up	correct
SCE.US	PL	20220106	24.9	25.01	24.83	24.9912	16145	24.9912	up	up	correct
SCHW.US	The Charles Schwab Corporation	20220106	90.91	91.5	89.45	90.74	7941273	90.548	down	down	correct
SCI.US	Service Corporation International	20220106	67.01	67.27	66.45	66.91	719900	66.91	down	down	correct
SCL.US	Stepan Company	20220106	123.2	123.2	121.57	122.29	64700	122.29	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220106	13.13	13.31	13.11	13.3	46354	13.189	up	up	correct
SCS.US	Steelcase Inc	20220106	12.19	12.25	11.94	11.96	640800	11.96	down	down	correct
SCU.US	Sculptor Capital Management Inc	20220106	21.22	21.4	20.8	20.95	239710	20.95	down	down	correct
SCX.US	The L.S. Starrett Company	20220106	9.82	9.95	9.52	9.77	28200	9.77	down	down	correct
SD.US	SandRidge Energy Inc	20220106	11.6	11.8	10.85	10.92	780900	10.92	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220106	18.351	18.37	18.214	18.26	43200	18.1486	down	down	correct
SE.US	Sea Limited	20220106	183.5	195.8	177.97	192.76	11285300	192.76	up	up	correct
SEAH.US	WS	20220106	2.24	2.258	2.0899	2.0899	227883	2.0899	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20220106	65.9	68.24	65.28	67.66	706700	67.66	up	up	correct
SEDA.US	UN	20220106	9.98	9.98	9.97	9.97	20730	9.97	down	up	incorrect
SEE.US	Sealed Air Corporation	20220106	67.07	67.18	66.17	66.64	509800	66.64	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20220106	29.01	29.35	28.35	28.38	724800	28.38	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220106	17.93	18.565	17.268	17.65	490500	17.65	down	down	correct
SF.US	Stifel Financial Corp	20220106	74.28	74.88	72.89	74.46	493878	74.46	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220106	25.36	25.61	25.35	25.5	10626	25.5	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220106	7.22	7.27	7.13	7.14	52500	7.14	down	down	correct
SFL.US	SFL Corporation Ltd	20220106	8.44	8.54	8.4	8.43	516800	8.43	down	down	correct
SFUN.US	Fang Holdings Limited	20220106	3.97	3.99	3.8	3.8	1000	3.8	down	up	incorrect
SG.US	Sweetgreen Inc.	20220106	26.71	27.457	24.89	26.99	1515400	26.99	up	up	correct
SGFY.US	Signify Health Inc	20220106	13.39	13.97	12.78	12.78	1119100	12.78	down	down	correct
SGU.US	Star Group L.P	20220106	10.83	10.84	10.7	10.84	30814	10.693	up	down	incorrect
SHAK.US	Shake Shack Inc	20220106	70.27	72.75	68.22	70.54	795100	70.54	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220106	31.02	31.3	31.02	31.27	123800	31.27	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220106	22.83	23.02	22.79	22.9	3800	22.9	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20220106	12.075	12.26	11.97	12.12	879699	11.8388	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20220106	11.73	11.86	11.6	11.8	2182300	11.8	up	up	correct
SHOP.US	Shopify Inc	20220106	1172.4399	1197.76	1138.58	1168.9301	1804300	1168.9301	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20220106	3.1	3.235	3.04	3.04	147700	3.04	down	down	correct
SHW.US	The Sherwin	20220106	335.86	337.47	332.85	333.56	947100	333.56	down	down	correct
SI.US	Silvergate Capital Corporation	20220106	137.25	139.75	125.025	132.34	1388900	132.34	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20220106	4.19	4.19	4.06	4.06	2575600	4.026	down	up	incorrect
SIG.US	Signet Jewelers Limited	20220106	94.42	96.4	92.5	94.22	768209	94.0078	down	down	correct
SII.US	Sprott Inc	20220106	43.2	43.99	41.58	41.93	75900	41.93	down	down	correct
SITC.US	SITE Centers Corp	20220106	16.13	16.26	15.98	16.06	1067399	16.06	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220106	226.4	230.47	220.703	224.95	242900	224.95	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20220106	42.48	43.47	42.14	43.12	985600	43.12	up	up	correct
SJI.US	South Jersey Industries Inc	20220106	26.02	26.02	25.61	25.67	843300	25.67	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220106	25.88	26.12	25.69	25.921	7100	25.921	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220106	55.06	55.21	55.06	55.06	7000	55.06
SJM.US	The J. M. Smucker Company	20220106	140.945	142.72	140.67	141.36	753796	140.3351	up	up	correct
SJR.US	Shaw Communications Inc	20220106	29.8	30.01	29.65	29.9	288463	29.7435	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220106	6.3	6.7	6.21	6.65	430883	6.65	up	down	incorrect
SJW.US	SJW Group	20220106	71.23	71.85	70.8	70.95	78388	70.5732	down	up	incorrect
SKIL.US	Skillsoft Corp	20220106	8.72	8.72	8.29	8.57	353800	8.57	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20220106	26.59	26.75	26.36	26.59	245263	26.59
SKT.US	Tanger Factory Outlet Centers Inc	20220106	19.67	19.99	19.57	19.71	555875	19.71	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20220106	45.66	46.57	44.89	46.31	1418500	46.31	up	down	incorrect
SKY.US	Skyline Champion Corporation	20220106	73.41	76.08	72.02	75.14	414700	75.14	up	up	correct
SLB.US	Schlumberger Limited	20220106	34.37	34.425	33.44	34.05	11163890	33.9443	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220106	10.21	10.36	9.99	10.25	813000	10.25	up	up	correct
SLF.US	Sun Life Financial Inc	20220106	55.59	55.93	55.09	55.62	692251	55.62	up	up	correct
SLG.US	SL Green Realty Corp	20220106	78.38	79.86	77.71	79.62	779535	82.0564	up	up	correct
SLQT.US	SelectQuote Inc	20220106	8.43	8.43	7.63	7.73	3915300	7.73	down	down	correct
SM.US	SM Energy Company	20220106	34.31	35.72	33.65	34.44	2390900	34.44	up	down	incorrect
SMAR.US	Smartsheet Inc	20220106	69.51	71.86	67.91	68.3	3218200	68.3	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220106	7.12	7.14	7.07	7.12	1216800	7.12
SMG.US	The Scotts Miracle	20220106	160.95	162.97	158.57	159.25	326864	159.25	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20220106	3.56	3.58	3.42	3.48	6000	3.48	down	down	correct
SMLP.US	Summit Midstream Partners LP	20220106	24.92	25.69	24.7	25.02	28600	25.02	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20220106	6.8	6.92	6.7633	6.91	60682	6.91	up	up	correct
SMP.US	Standard Motor Products Inc	20220106	53.88	53.88	53.0628	53.39	42127	53.39	down	down	correct
SMRT.US	SmartRent Inc	20220106	8.08	8.27	7.38	8.19	2179400	8.19	up	up	correct
SMWB.US	Similarweb Ltd	20220106	17.82	18.28	16.54	17.72	191900	17.72	down	down	correct
SNA.US	Snap	20220106	221.19	222.69	218.73	219.74	198522	219.74	down	down	correct
SNAP.US	Snap Inc	20220106	41.25	42.43	39.82	41.68	17882300	41.68	up	up	correct
SNDR.US	Schneider National Inc	20220106	26.89	27.05	26.26	26.3	689400	26.3	down	up	incorrect
SNN.US	Smith & Nephew plc	20220106	34.99	35.52	34.89	35.2	388400	35.2	up	up	correct
SNOW.US	Snowflake Inc.	20220106	294.24	306.56	286	297.09	3936900	297.09	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220106	49.1	49.48	49	49.46	107900	49.46	up	up	correct
SNV.US	Synovus Financial Corp	20220106	51.49	52.87	51.21	52.37	1306300	52.37	up	down	incorrect
SNX.US	TD SYNNEX	20220106	115.87	116.76	113.34	113.71	385445	113.3892	down	down	correct
SO.US	The Southern Company	20220106	68.33	68.7	67.81	68.17	4015300	68.17	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220106	7.5	7.7	7.32	7.59	107300	7.59	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20220106	25.935	26	25.8	25.94	14800	25.94	up	up	correct
SOJD.US	SOJD	20220106	26.63	26.63	26.4	26.53	70200	26.53	down	down	correct
SOJE.US	SOJE	20220106	25.47	25.72	25.34	25.7	100600	25.7	up	up	correct
SOL.US	ReneSola Ltd	20220106	6.14	6.235	5.85	6	1450381	6	down	down	correct
SOLN.US	Southern Co	20220106	53.585	53.9	53.47	53.74	73100	53.74	up	up	correct
SON.US	Sonoco Products Company	20220106	58.96	58.96	57.78	58.16	420281	58.16	down	up	incorrect
SONX.US	Sonendo Inc.	20220106	5.5	5.93	5.4	5.53	177100	5.53	up	up	correct
SONY.US	Sony Group Corporation	20220106	125.4	126.31	122.37	123.11	1836500	123.11	down	up	incorrect
SOR.US	Source Capital Inc	20220106	43.27	43.3	42.8739	43.27	5471	42.8971
SOS.US	SOS Limited	20220106	0.8	0.839	0.788	0.809	4320400	0.809	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20220106	9.89	9.923	9.89	9.89	167900	9.89
SPB.US	Spectrum Brands Holdings Inc	20220106	101.1	103.17	100.77	102.14	190361	102.14	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20220106	12.17	12.346	11.3	11.78	16056700	11.78	down	down	correct
SPE.US	Special Opportunities Fund Inc	20220106	15.5	15.6	15.41	15.53	97800	15.53	up	down	incorrect
SPG.US	Simon Property Group Inc	20220106	161.83	164.52	160.76	163.16	1715817	163.16	up	down	incorrect
SPGI.US	S&P Global Inc	20220106	453.73	454.955	446.545	451.96	1452603	451.0895	down	down	correct
SPH.US	Suburban Propane Partners L.P	20220106	15.4	15.5605	15.28	15.44	256073	15.1097	up	up	correct
SPIR.US	Spire Corporation	20220106	3.11	3.15	2.92	3.07	621668	3.07	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220106	39.5	39.52	38.27	38.8	11200	38.8	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20220106	8.41	8.53	8.35	8.41	299000	8.41
SPOT.US	Spotify Technology S.A	20220106	224.95	231.78	219.61	228.27	1171900	228.27	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220106	47.06	47.24	45.47	45.83	1414100	45.83	down	up	incorrect
SPXC.US	SPX Corporation	20220106	58.35	59.1	58	58.37	137600	58.37	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220106	18.34	18.44	18.29	18.44	55800	18.44	up	up	correct
SQ.US	Square Inc	20220106	140.62	148.36	138.09	144.66	16244200	144.66	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220106	47.9	49.48	46.7	49.06	1799000	49.06	up	up	correct
SQNS.US	Sequans Communications S.A	20220106	5.01	5.22	4.9	5.03	127600	5.03	up	up	correct
SQSP.US	Squarespace Inc	20220106	26.4	27.55	25.68	26.82	429500	26.82	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220106	9.32	9.62	9.03	9.43	66000	9.43	up	down	incorrect
SR.US	Spire Inc	20220106	66.05	66.57	65.44	66.09	188300	66.09	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220106	48.02	48.48	47.72	48.35	763100	48.35	up	up	correct
SRE.US	Sempra	20220106	135.73	137.17	134.83	136.16	1676600	136.16	up	up	correct
SREA.US	Sempra Energy	20220106	27.07	27.178	26.845	27.04	74600	27.04	down	down	correct
SRG.US	Seritage Growth Properties	20220106	13.58	13.77	13.32	13.53	345100	13.53	down	down	correct
SRI.US	Stoneridge Inc	20220106	21.72	22.1	21.55	21.96	205000	21.96	up	up	correct
SRL.US	Scully Royalty Ltd	20220106	8.29	8.3	8.22	8.27	6965	8.27	down	down	correct
SRLP.US	Sprague Resources LP	20220106	14.42	14.73	14.1358	14.5	56018	14.1446	up	up	correct
SRT.US	StarTek Inc	20220106	5.12	5.19	5.04	5.07	75400	5.07	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220106	31.95	32.41	31.56	32.27	9582	32.0054	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220106	133.69	136.1	132.98	134.64	161200	134.64	up	down	incorrect
SSL.US	Sasol Limited	20220106	16.71	16.8	16.39	16.53	328700	16.53	down	down	correct
SSTK.US	Shutterstock Inc	20220106	101.63	103.86	100.26	101.71	133800	101.71	up	up	correct
ST.US	Sensata Technologies Holding plc	20220106	63.4	65.01	63.33	64.28	1042500	64.28	up	up	correct
STAG.US	STAG Industrial Inc	20220106	45.33	45.73	45.09	45.31	861700	45.31	down	down	correct
STAR.US	PI	20220106	25.3809	25.56	25.3	25.56	6558	25.56	up	up	correct
STC.US	Stewart Information Services Corporation	20220106	77.92	78.92	77.52	78.64	102200	78.64	up	down	incorrect
STE.US	STERIS plc	20220106	239.16	241.5	235.85	238.46	459880	238.46	down	up	incorrect
STEM.US	Stem Inc	20220106	16.71	16.71	15.37	16.11	6638500	16.11	down	up	incorrect
STG.US	Sunlands Technology Group	20220106	5.72	5.994	5.44	5.92	31000	5.92	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20220106	36	36.71	36	36.55	63385	36.0633	up	up	correct
STL.US	Sterling Bancorp	20220106	27.92	28.845	27.68	28.58	1884206	28.509	up	up	correct
STLA.US	Stellantis N.V	20220106	20.83	20.97	20.5786	20.87	5817414	20.87	up	up	correct
STM.US	STMicroelectronics N.V	20220106	47.97	49.27	47.79	49.12	2909501	49.12	up	down	incorrect
STN.US	Stantec Inc	20220106	54.84	55.49	54.5	55.38	79000	55.38	up	up	correct
STNG.US	Scorpio Tankers Inc	20220106	13.195	13.45	12.825	12.83	678891	12.83	down	down	correct
STON.US	StoneMor Inc	20220106	2.42	2.46	2.31	2.4	104700	2.4	down	down	correct
STOR.US	STORE Capital Corporation	20220106	33.85	34.415	33.66	34.3	2053700	34.3	up	up	correct
STT.US	State Street Corporation	20220106	98.44	99.77	97.1704	98.92	2494660	98.92	up	up	correct
STVN.US	Stevanato Group S.p.A.	20220106	18.5	19.81	18.42	18.8	550800	18.8	up	up	correct
STWD.US	Starwood Property Trust Inc	20220106	25.05	25.24	24.81	24.97	2537300	24.97	down	down	correct
STZ.US	Constellation Brands Inc	20220106	256.86	257.9999	242.66	244.79	2047494	244.0071	down	down	correct
SU.US	Suncor Energy Inc	20220106	26.75	27.22	26.46	26.58	9238113	26.58	down	up	incorrect
SUI.US	Sun Communities Inc	20220106	202.19	204.48	199.3	199.98	375700	199.98	down	down	correct
SUM.US	Summit Materials Inc	20220106	39.53	40.38	38.98	39.89	344200	39.89	up	up	correct
SUN.US	Sunoco LP	20220106	42.04	42.5	41.51	41.72	275392	40.9733	down	down	correct
SUP.US	Superior Industries International Inc	20220106	4.94	4.98	4.75	4.93	215900	4.93	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220106	1.91	1.95	1.9	1.92	175600	1.92	up	up	correct
SUZ.US	Suzano S.A	20220106	10.58	10.62	10.48	10.51	727600	10.51	down	down	correct
SWCH.US	Switch Inc	20220106	26.54	27.01	26.34	26.7	1495400	26.7	up	up	correct
SWI.US	SolarWinds Corporation	20220106	14.07	14.23	13.74	13.89	634300	13.89	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220106	192.09	193.37	190.1	192.5	803900	192.5	up	down	incorrect
SWM.US	Schweitzer	20220106	31.68	31.79	31.16	31.25	133800	31.25	down	down	correct
SWN.US	Southwestern Energy Company	20220106	4.54	4.58	4.39	4.44	17313500	4.44	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20220106	110.44	111.24	110.27	111.2	25800	109.732	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220106	68.46	68.94	67.51	67.82	117086	67.2175	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220106	9.95	9.95	9.9	9.9	7800	9.9	down	up	incorrect
SXC.US	SunCoke Energy Inc	20220106	7.12	7.17	6.94	6.98	648407	6.98	down	down	correct
SXI.US	Standex International Corporation	20220106	107.96	111.1	105.76	110.8	47007	110.5304	up	up	correct
SXT.US	Sensient Technologies Corporation	20220106	97.53	98.71	96.18	97.03	136000	96.5605	down	down	correct
SYF.US	Synchrony Financial	20220106	47.37	47.8	46.53	47.56	4781265	47.3221	up	up	correct
SYK.US	Stryker Corporation	20220106	271.37	276.97	269.04	271.5	1776100	271.5	up	down	incorrect
SYY.US	Sysco Corporation	20220106	80	80.92	79.6	79.67	2006535	79.67	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220106	45.27	47.405	44.65	45.85	31938	45.4127	up	up	correct
T.US	PC	20220106	25.74	25.93	25.609	25.86	57194	25.5631	up	down	incorrect
TAC.US	TransAlta Corporation	20220106	10.69	10.81	10.56	10.77	185200	10.77	up	up	correct
TACA.US	WT	20220106	0.54	0.5407	0.5152	0.5152	8058	0.5152	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220106	13.66	13.77	13.61	13.74	4997000	13.74	up	up	correct
TAL.US	TAL Education Group	20220106	3.51	3.58	3.33	3.5	11386200	3.5	down	down	correct
TALO.US	Talos Energy Inc	20220106	11.17	11.363	10.84	10.88	1669200	10.88	down	down	correct
TAP.US	Molson Coors Beverage Company	20220106	50.08	50.54	49.31	49.78	2975800	49.78	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220106	48	49.47	47.31	48.47	10300	48.47	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220106	25.79	26.07	25.73	25.97	155876	25.6357	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220106	26.65	26.775	26.5039	26.61	77931	26.2581	down	down	correct
TBI.US	TrueBlue Inc	20220106	28.48	28.81	28.4	28.57	150500	28.57	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220106	39.6	40.36	39.6	40.33	1900	40.33	up	up	correct
TCN.US	Tricon Capital Group Inc	20220106	14.99	15.37	14.84	15.34	771100	15.34	up	up	correct
TCS.US	The Container Store Group Inc	20220106	11.26	11.58	11.02	11.35	633500	11.35	up	up	correct
TD.US	The Toronto	20220106	78.99	79.36	78.61	79.07	3486300	78.371	up	up	correct
TDC.US	Teradata Corporation	20220106	42.51	43.67	42.19	42.84	682200	42.84	up	up	correct
TDCX.US	TDCX Inc.	20220106	15.55	16.86	15.55	16.78	116200	16.78	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220106	16.25	16.39	16.13	16.35	83600	16.35	up	up	correct
TDG.US	TransDigm Group Incorporated	20220106	653.5	659.07	644.41	644.76	366300	644.76	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220106	4.78	4.78	4.78	4.78	0	4.78
TDOC.US	Teladoc Health Inc	20220106	84.41	87.01	80.39	81.76	4757800	81.76	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220106	20.93	20.93	20.14	20.16	727800	20.16	down	up	incorrect
TDW.US	Tidewater Inc	20220106	11.49	11.69	11.37	11.66	45700	11.66	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220106	430.78	437.84	426.47	426.88	179100	426.88	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220106	14.76	15.19	14.76	15.1	51500	15.0206	up	up	correct
TECK.US	Teck Resources Limited	20220106	29.75	29.99	28.82	29.1	2674800	29.1	down	down	correct
TEF.US	Telefónica S.A	20220106	4.36	4.37	4.33	4.34	1921400	4.34	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20220106	7.28	7.41	7.2	7.33	167961	7.2653	up	up	correct
TEL.US	TE Connectivity Ltd	20220106	160.4	162.54	159.31	161.56	982000	161.56	up	up	correct
TEN.US	Tenneco Inc	20220106	12.83	13.26	12.61	13.09	667300	13.09	up	down	incorrect
TEO.US	Telecom Argentina S.A	20220106	5.05	5.09	4.9	4.9	109500	4.9	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220106	8.4	8.65	8.27	8.52	10519600	8.52	up	down	incorrect
TEX.US	Terex Corporation	20220106	45.35	46.78	45.35	46.18	405939	46.18	up	down	incorrect
TFC.US	Truist Financial Corporation	20220106	62.79	63.99	62.15	63.98	7388051	63.5111	up	up	correct
TFII.US	TFI International Inc	20220106	104.22	104.26	99.77	102.34	462600	102.34	down	down	correct
TFSA.US	TFSA	20220106	25.89	25.89	25.89	25.89	0	25.89
TFX.US	Teleflex Incorporated	20220106	327.93	334.19	326.38	326.86	287800	326.86	down	down	correct
TG.US	Tredegar Corporation	20220106	12.1	12.1	11.9	12.04	82700	12.04	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20220106	37.29	38.06	37.1	37.72	304347	37.72	up	up	correct
TGI.US	Triumph Group Inc	20220106	20.62	20.9	20.18	20.5	466700	20.5	down	down	correct
TGNA.US	TEGNA Inc	20220106	18.56	18.69	18.38	18.41	1872600	18.41	down	down	correct
TGP.US	Teekay LNG Partners L.P	20220106	16.98	16.99	16.97	16.97	670500	16.97	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20220106	4.31	4.36	4.24	4.24	32900	4.24	down	down	correct
TGT.US	Target Corporation	20220106	222.74	232.66	222.74	231.35	4193200	231.35	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20220106	78.87	78.89	76.61	77.66	818800	77.66	down	down	correct
THG.US	The Hanover Insurance Group Inc	20220106	133.6	134.7	131.94	133.95	136900	133.95	up	down	incorrect
THO.US	Thor Industries Inc	20220106	105.14	108.58	103.99	106.32	1073700	106.32	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220106	24.48	24.5	24.09	24.16	92120	24.0478	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20220106	17.17	17.28	17.07	17.13	45500	17.13	down	down	correct
THS.US	TreeHouse Foods Inc	20220106	42.37	43.51	42.26	42.58	280500	42.58	up	up	correct
THW.US	Tekla World Healthcare Fund	20220106	15.89	15.89	15.63	15.67	138197	15.5532	down	down	correct
TINV.US	Tiga Acquisition Corp	20220106	10.14	10.14	10.14	10.14	14900	10.14
TISI.US	Team Inc	20220106	1.19	1.25	1.15	1.21	222300	1.21	up	up	correct
TJX.US	The TJX Companies Inc	20220106	75.56	75.99	74.74	75.47	4060049	75.1914	down	down	correct
TK.US	Teekay Corporation	20220106	3.25	3.29	3.18	3.28	257000	3.28	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220106	3.61	3.66	3.6	3.64	860100	3.64	up	down	incorrect
TKR.US	The Timken Company	20220106	73.86	75.22	73.15	74.73	756959	74.73	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220106	28.7	28.84	28.55	28.76	103100	28.76	up	down	incorrect
TLYS.US	Tilly's Inc	20220106	16	16.21	15.56	16	344200	16
TM.US	Toyota Motor Corporation	20220106	200.63	200.8	196.18	199.75	422800	199.75	down	down	correct
TME.US	Tencent Music Entertainment Group	20220106	6.52	6.72	6.33	6.59	14358500	6.59	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220106	33.35	33.35	32.39	32.56	724100	32.56	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220106	618	626.82	609.61	620.4	1686000	620.4	up	up	correct
TMST.US	TimkenSteel Corporation	20220106	17.87	18.09	17.05	17.24	904900	17.24	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20220106	43.525	43.92	43.05	43.32	1180200	43.32	down	down	correct
TNC.US	Tennant Company	20220106	82	82.74	81.37	82.33	36209	82.33	up	up	correct
TNET.US	TriNet Group Inc	20220106	93.05	93.99	92.21	92.47	198600	92.47	down	down	correct
TNK.US	Teekay Tankers Ltd	20220106	11.53	11.83	11.46	11.51	167900	11.51	down	down	correct
TNL.US	Travel + Leisure Co	20220106	57.44	58	56.49	57.13	730823	57.13	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220106	7.72	7.85	7.62	7.73	46800	7.73	up	up	correct
TOL.US	Toll Brothers Inc	20220106	69.54	69.66	67.33	68.57	2008900	68.57	down	down	correct
TOST.US	Toast Inc.	20220106	27.4	28.88	25.95	28.5	4142600	28.5	up	up	correct
TPB.US	Turning Point Brands Inc	20220106	36.16	36.64	35.74	36.03	113200	36.03	down	up	incorrect
TPC.US	Tutor Perini Corporation	20220106	12.4	12.58	12.35	12.45	206600	12.45	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220106	26.6	26.77	26	26.22	965800	26.22	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20220106	1265.84	1294.35	1234.49	1257.91	26600	1257.91	down	down	correct
TPR.US	Tapestry Inc	20220106	41.59	42.05	40.75	41.45	2148400	41.45	down	down	correct
TPTA.US	TPTA	20220106	25.14	25.15	24.95	24.952	1600	24.952	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20220106	17.46	17.59	17.17	17.24	148800	17.24	down	down	correct
TPX.US	Tempur Sealy International Inc	20220106	46.67	47.4	46.1	47.07	933600	47.07	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220106	13.98	14.0676	13.81	13.88	8028	13.8212	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220106	35.5	36.22	35.41	35.91	109100	35.91	up	up	correct
TRC.US	Tejon Ranch Co	20220106	18.34	18.42	18.19	18.38	31500	18.38	up	up	correct
TREC.US	Trecora Resources	20220106	8.29	8.42	8.26	8.33	6300	8.33	up	up	correct
TREX.US	Trex Company Inc	20220106	125.66	125.97	121.08	123.46	1157562	123.46	down	down	correct
TRGP.US	Targa Resources Corp	20220106	55.03	55.975	54.1	55.56	1192799	55.2232	up	up	correct
TRI.US	Thomson Reuters Corporation	20220106	111.47	114.25	111.47	112.99	330752	112.99	up	up	correct
TRN.US	Trinity Industries Inc	20220106	31.35	31.48	30.87	31.19	1019469	30.9555	down	down	correct
TRNO.US	Terreno Realty Corporation	20220106	80.66	81.57	79.94	80.22	324400	80.22	down	down	correct
TROX.US	Tronox Holdings plc	20220106	24.72	24.72	23.83	23.94	1085800	23.94	down	down	correct
TRP.US	TC Energy Corporation	20220106	46.98	47.71	46.71	47.66	1931600	47.66	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220106	16.01	16.15	15.3	15.36	673802	15.36	down	up	incorrect
TRTN.US	Triton International Limited	20220106	61.33	62.65	60.94	61.91	405800	61.91	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220106	12.41	12.64	12.37	12.54	235400	12.54	up	up	correct
TRU.US	TransUnion	20220106	113.59	116.14	112.99	115.88	864600	115.88	up	up	correct
TRV.US	The Travelers Companies Inc	20220106	163.23	163.28	161.72	162.33	1390200	162.33	down	up	incorrect
TS.US	Tenaris S.A	20220106	22.35	22.53	21.99	22.28	2481200	22.28	down	down	correct
TSE.US	Trinseo S.A	20220106	55.55	57.25	54.337	57.02	475200	57.02	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220106	5.59	5.63	5.58	5.61	39000	5.61	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220106	23.82	24.02	23.69	23.77	327500	23.77	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220106	127	129	124.81	128.47	16249000	128.47	up	up	correct
TSN.US	Tyson Foods Inc	20220106	90.34	91.48	89.82	90.84	2135200	90.84	up	up	correct
TSQ.US	Townsquare Media Inc	20220106	12.2	12.27	11.91	12.04	57800	12.04	down	up	incorrect
TT.US	Trane Technologies plc	20220106	193	196.82	192.71	195.03	1360047	195.03	up	up	correct
TTC.US	The Toro Company	20220106	98.69	99.87	98.32	98.43	330000	98.43	down	up	incorrect
TTE.US	TotalEnergies SE	20220106	52.41	52.5	51.84	52.1	1591000	52.1	down	down	correct
TTI.US	TETRA Technologies Inc	20220106	3.14	3.17	3.04	3.12	785100	3.12	down	down	correct
TTM.US	Tata Motors Limited	20220106	32.5	33.06	32.37	32.85	943900	32.85	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220106	23.98	24.275	23.98	24.271	1424	24.271	up	up	correct
TU.US	TELUS Corporation	20220106	23.38	23.47	23.2	23.39	778301	23.39	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20220106	9.71	9.8	9.57	9.62	184200	9.62	down	down	correct
TUP.US	Tupperware Brands Corporation	20220106	15.92	16.18	15.53	15.61	398000	15.61	down	down	correct
TUYA.US	Tuya Inc	20220106	5.1	5.38	4.885	4.92	1972100	4.92	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20220106	9.75	9.96	9.66	9.78	1317700	9.78	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220106	25.31	25.45	25.31	25.43	9500	25.43	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220106	25.31	25.5	25.2	25.5	10700	25.5	up	up	correct
TWI.US	Titan International Inc	20220106	11.02	11.58	10.88	11.37	522000	11.37	up	up	correct
TWLO.US	Twilio Inc	20220106	232.71	244.57	231.01	238.65	2109200	238.65	up	up	correct
TWN.US	The Taiwan Fund Inc	20220106	37.05	37.85	37.05	37.4	7700	37.4	up	down	incorrect
TWNI.US	Tailwind International Acquisition Corp	20220106	9.73	9.75	9.72	9.73	84700	9.73
TWNT.US	WS	20220106	0.8	0.8569	0.8	0.8569	35803	0.8569	up	up	correct
TWO.US	Two Harbors Investment Corp	20220106	5.81	5.85	5.75	5.8	2466700	5.8	down	down	correct
TWOA.US	two	20220106	9.75	9.76	9.75	9.76	10300	9.76	up	down	incorrect
TWTR.US	Twitter Inc	20220106	39.5	40.44	38.69	39.59	16613400	39.59	up	up	correct
TX.US	Ternium S.A	20220106	48.96	48.96	47.64	48.3	710800	48.3	down	up	incorrect
TXT.US	Textron Inc	20220106	77.17	77.355	76.21	76.78	1027028	76.78	down	down	correct
TY.US	Tri	20220106	32.64	32.94	32.51	32.54	94600	32.54	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220106	29.37	29.4	28.9206	29.3	90984	29.3	down	down	correct
TYL.US	Tyler Technologies Inc	20220106	489.68	499.65	485.01	493.6	160400	493.6	up	up	correct
U.US	Unity Software Inc	20220106	118.9	124	114.12	119.75	5346000	119.75	up	up	correct
UA.US	Under Armour Inc	20220106	17.6	17.77	17.05	17.66	1665981	17.66	up	up	correct
UAA.US	Under Armour Inc	20220106	20.69	20.97	20.05	20.83	4277400	20.83	up	up	correct
UAN.US	CVR Partners LP	20220106	89.01	90	86.51	86.93	75292	86.93	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220106	20.75	21.25	20.75	21.2	102400	21.2	up	down	incorrect
UBER.US	Uber Technologies Inc	20220106	43.11	44.08	40.97	42.03	32434300	42.03	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220106	18.47	18.94	18.25	18.94	2400	18.94	up	up	correct
UBS.US	UBS Group AG	20220106	18.92	19.05	18.77	19.02	4109400	19.02	up	up	correct
UDR.US	UDR Inc	20220106	59.39	59.79	58.97	59.23	1277815	58.8675	down	down	correct
UE.US	Urban Edge Properties	20220106	19.58	19.63	19.25	19.42	1269400	19.42	down	down	correct
UFI.US	Unifi Inc	20220106	23.91	23.91	23.07	23.23	41500	23.23	down	down	correct
UGI.US	UGI Corporation	20220106	46.09	46.09	45.26	45.41	1035500	45.41	down	up	incorrect
UGIC.US	UGI Corporation	20220106	104.14	104.14	104.14	104.14	0	104.14
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220106	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220106	2.35	2.36	2.3	2.33	2014800	2.33	down	up	incorrect
UHS.US	Universal Health Services Inc	20220106	134	134.84	130.57	130.98	669011	130.98	down	down	correct
UHT.US	Universal Health Realty Income Trust	20220106	60.11	60.61	59.9	60.3	28100	60.3	up	up	correct
UI.US	Ubiquiti Inc	20220106	292.38	304.46	292.38	297.53	100713	296.8013	up	up	correct
UIS.US	Unisys Corporation	20220106	20.31	20.81	20.15	20.63	352100	20.63	up	up	correct
UL.US	Unilever PLC	20220106	53.19	53.38	52.945	53.17	2888416	53.17	down	down	correct
UMC.US	United Microelectronics Corporation	20220106	11.2	11.52	11.05	11.51	9544700	11.51	up	up	correct
UMH.US	UMH Properties Inc	20220106	26.12	26.215	25.45	25.53	345709	25.3134	down	up	incorrect
UNF.US	UniFirst Corporation	20220106	198.88	201.25	196.41	199.15	95400	199.15	up	up	correct
UNFI.US	United Natural Foods Inc	20220106	47	48.26	46.9	47.3	347800	47.3	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220106	480	484.14	463.12	469.65	6555200	469.65	down	up	incorrect
UNM.US	Unum Group	20220106	26.76	27.34	26.48	27.09	3037243	26.7805	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220106	25.92	26.1	25.85	26.05	24300	26.05	up	up	correct
UNP.US	Union Pacific Corporation	20220106	254	254.7	251.88	253.49	2342344	253.49	down	down	correct
UNVR.US	Univar Solutions Inc	20220106	28.38	28.62	28.11	28.49	834000	28.49	up	up	correct
UP.US	Wheels Up Experience Inc	20220106	4.33	4.36	4.015	4.2	5026400	4.2	down	down	correct
UPH.US	UpHealth Inc	20220106	2.58	2.58	2.41	2.49	571000	2.49	down	down	correct
UPS.US	United Parcel Service Inc	20220106	215.06	217.13	213.33	216.64	2102310	216.64	up	up	correct
URI.US	United Rentals Inc	20220106	337.96	338.59	330.78	335.17	537000	335.17	down	up	incorrect
USA.US	Liberty All	20220106	8.34	8.4	8.27	8.34	1260780	8.1341
USAC.US	USA Compression Partners LP	20220106	17	17.198	16.7826	17.01	153728	16.4784	up	down	incorrect
USB.US	U.S. Bancorp	20220106	59.53	60.07	58.94	60.05	5783200	60.05	up	up	correct
USDP.US	USD Partners LP	20220106	5.6	5.73	5.5003	5.62	83791	5.5089	up	up	correct
USER.US	UserTesting Inc.	20220106	8.15	8.375	8.01	8.28	147700	8.28	up	up	correct
USFD.US	US Foods Holding Corp	20220106	35.69	36.14	35.3	35.4	1356600	35.4	down	down	correct
USM.US	United States Cellular Corporation	20220106	32.06	32.19	31.72	31.89	63000	31.89	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20220106	100.69	101.95	100.34	101.7	39000	101.7	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20220106	95.66	96.93	90.94	91.18	63200	91.18	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20220106	5.45	5.59	5.292	5.33	472700	5.33	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220106	28.26	28.2857	28	28.1	178040	27.9455	down	down	correct
UTI.US	Universal Technical Institute Inc	20220106	7.8	7.97	7.76	7.8	24800	7.8
UTL.US	Unitil Corporation	20220106	46.37	46.56	45.43	46.46	35250	46.0993	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220106	17.72	18.52	17.6149	18.5	227910	18.5	up	up	correct
UVV.US	Universal Corporation	20220106	56.61	57.41	56.13	56.95	172400	56.17	up	up	correct
UZD.US	UZD	20220106	26.82	27.075	26.552	26.995	26400	26.995	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220106	25.72	26.04	25.67	26.02	39000	26.02	up	up	correct
UZF.US	UZF	20220106	25.75	26	25.66	25.97	21700	25.97	up	up	correct
V.US	Visa Inc	20220106	217.8	221.91	217.55	219.75	7877498	219.3931	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220106	170.01	170.69	166.88	169.67	233600	169.67	down	down	correct
VAL.US	WT	20220106	3.73	3.9	3.73	3.8992	8099	3.8992	up	up	correct
VALE.US	Vale S.A.	20220106	13.98	14.14	13.87	14.01	29066000	14.01	up	up	correct
VAPO.US	Vapotherm Inc	20220106	19.18	20.02	19.07	19.78	306400	19.78	up	up	correct
VATE.US	Innovate Corp	20220106	3.74	3.82	3.68	3.77	121200	3.77	up	up	correct
VBF.US	Invesco Bond Fund	20220106	19.25	19.25	19.11	19.16	29108	19.0523	down	down	correct
VCIF.US	Vertical Capital Income Fund	20220106	10.2	10.2	10.09	10.19	12800	10.0364	down	down	correct
VCRA.US	Vocera Communications Inc	20220106	79.07	79.43	79	79.17	10966900	79.17	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20220106	13.64	13.76	13.64	13.73	61448	13.6277	up	up	correct
VEC.US	Vectrus Inc	20220106	46.04	46.46	45.88	46.14	26100	46.14	up	up	correct
VEEV.US	Veeva Systems Inc	20220106	243.59	249.46	238.59	241.67	1285805	241.67	down	down	correct
VEL.US	Velocity Financial Inc	20220106	13.43	13.66	13.203	13.45	20300	13.45	up	up	correct
VET.US	Vermilion Energy Inc	20220106	13.02	13.86	12.93	13.76	3625600	13.76	up	up	correct
VFC.US	V.F. Corporation	20220106	72.97	73.41	70.75	71.86	2800100	71.86	down	down	correct
VGI.US	Virtus Global Multi	20220106	11.17	11.17	11.0503	11.1	47763	11.0158	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220106	13.63	13.64	13.495	13.51	100252	13.3994	down	down	correct
VGR.US	Vector Group Ltd	20220106	11.21	11.3	11.03	11.09	1109700	11.09	down	down	correct
VHC.US	VirnetX Holding Corp	20220106	2.49	2.59	2.47	2.49	489600	2.49
VHI.US	Valhi Inc	20220106	28.22	28.22	27.39	27.57	5200	27.57	down	down	correct
VIAO.US	VIA optronics AG	20220106	7.85	9.15	7.85	8.87	8900	8.87	up	up	correct
VICI.US	VICI Properties Inc	20220106	29.19	29.41	28.55	28.99	7199900	28.99	down	down	correct
VIIX.US	VelocityShares VIX Short	20220106	10.3067	10.3067	10.3067	10.3067	0	10.3067
VIPS.US	Vipshop Holdings Limited	20220106	7.98	8.4	7.83	8.29	7123300	8.29	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220106	5.45	5.75	5.45	5.54	244900	5.54	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20220106	8.23	8.31	8.19	8.2	646534	8.2	down	down	correct
VKQ.US	Invesco Municipal Trust	20220106	13.24	13.28	13.14	13.25	70303	13.1418	up	up	correct
VLD.US	WT	20220106	1.57	1.57	1.385	1.41	61420	1.41	down	down	correct
VLN.US	Valens	20220106	7.36	7.48	7.1	7.19	34900	7.19	down	up	incorrect
VLO.US	Valero Energy Corporation	20220106	80	80.47	78.96	80.16	4248163	79.2524	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220106	17.62	17.96	17.29	17.6	406900	17.6	down	down	correct
VLT.US	Invesco High Income Trust II	20220106	14.3	14.34	14.25	14.3	15948	14.1002
VLTA.US	WT	20220106	1.75	1.75	1.62	1.7	34128	1.7	down	down	correct
VMC.US	Vulcan Materials Company	20220106	209.8	211.89	207.57	209.95	563428	209.95	up	up	correct
VMI.US	Valmont Industries Inc	20220106	246.72	246.72	242.67	244.34	57500	244.34	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20220106	13.73	13.74	13.63	13.74	208861	13.6278	up	up	correct
VNCE.US	Vince Holding Corp	20220106	7.99	8.04	7.7	7.95	6529	7.95	down	down	correct
VNE.US	Veoneer Inc	20220106	35.78	35.97	35.69	35.82	644800	35.82	up	up	correct
VNO.US	Vornado Realty Trust	20220106	45	45.41	44.45	45.08	1582406	45.08	up	down	incorrect
VNT.US	Vontier Corporation	20220106	30.73	31.09	30.61	30.93	1075400	30.93	up	up	correct
VNTR.US	Venator Materials PLC	20220106	2.49	2.6	2.45	2.52	126600	2.52	up	up	correct
VOC.US	VOC Energy Trust	20220106	5.07	5.16	4.9801	5.15	116604	4.9249	up	down	incorrect
VOYA.US	Voya Financial Inc	20220106	71.83	71.83	70.6	71.07	1630161	71.07	down	down	correct
VPG.US	Vishay Precision Group Inc	20220106	35.42	36	35.06	35.53	25600	35.53	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220106	13.55	13.77	13.55	13.69	32672	13.5829	up	up	correct
VRS.US	Verso Corporation	20220106	26.95	26.99	26.75	26.86	861300	26.86	down	up	incorrect
VRT.US	Vertiv Holdings Co	20220106	22.795	23.5	22.41	23.4	2417000	23.4	up	up	correct
VRTV.US	Veritiv Corporation	20220106	112.74	115.9	111.65	113.88	74800	113.88	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20220106	21.89	22.18	21.75	21.94	561500	21.94	up	up	correct
VST.US	Vistra Corp	20220106	22.18	22.36	21.96	22.32	5284200	22.32	up	up	correct
VSTO.US	Vista Outdoor Inc	20220106	48.68	49.09	47.1	47.66	1100700	47.66	down	up	incorrect
VTEX.US	VTEX	20220106	8.6	9.095	8.41	8.46	770600	8.46	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220106	13.36	13.39	13.09	13.38	34379	13.2794	up	down	incorrect
VTOL.US	Bristow Group Inc	20220106	33.39	34.02	33.18	33.55	99600	33.55	up	up	correct
VTR.US	Ventas Inc	20220106	53.42	53.81	52.94	53.28	2044200	53.28	down	up	incorrect
VVI.US	Viad Corp	20220106	43.02	43.59	42.42	42.6	59200	42.6	down	down	correct
VVR.US	Invesco Senior Income Trust	20220106	4.35	4.37	4.33	4.36	1325088	4.3189	up	up	correct
VVV.US	Valvoline Inc	20220106	36.5	36.88	36.36	36.45	1082600	36.45	down	down	correct
VZ.US	Verizon Communications Inc	20220106	54.48	54.55	53.66	53.76	21563760	53.12	down	down	correct
VZIO.US	VIZIO Holding Corp	20220106	18.52	18.81	18.086	18.4	593600	18.4	down	down	correct
W.US	Wayfair Inc	20220106	170.9	178.62	165.748	174.12	1622700	174.12	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20220106	96.08	97.27	95.46	96.44	1057900	96.44	up	up	correct
WAL.US	Western Alliance Bancorporation	20220106	117.51	122.68	115.5	121.6	1290846	121.6	up	down	incorrect
WAT.US	Waters Corporation	20220106	347.19	355.07	347.01	352.56	516900	352.56	up	up	correct
WBK.US	Westpac Banking Corporation	20220106	15.51	15.61	15.41	15.54	322700	15.54	up	down	incorrect
WBS.US	Webster Financial Corporation	20220106	59.94	62.46	59.94	61.86	1197011	61.4477	up	up	correct
WBT.US	Welbilt Inc	20220106	23.84	23.87	23.78	23.78	721200	23.78	down	up	incorrect
WCC.US	WESCO International Inc	20220106	131.79	134.49	130.29	134.15	431200	134.15	up	up	correct
WCN.US	Waste Connections Inc	20220106	129.44	132.07	129.4	131.17	802200	131.17	up	down	incorrect
WD.US	Walker & Dunlop Inc	20220106	147.37	150.6399	146.99	148.68	178675	148.68	up	up	correct
WDH.US	Waterdrop Inc	20220106	1.37	1.4	1.35	1.35	330800	1.35	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220106	18.26	18.45	18.26	18.33	100500	18.2144	up	up	correct
WE.US	WeWork Inc	20220106	9.41	9.445	8.76	9.14	3234400	9.14	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220106	13.74	13.83	13.69	13.75	29439	13.6824	up	down	incorrect
WEAV.US	Weave Communications Inc.	20220106	11.87	12.09	11.26	11.67	270900	11.67	down	down	correct
WEBR.US	Weber Inc.	20220106	11.84	11.98	11.27	11.47	294800	11.47	down	down	correct
WEC.US	WEC Energy Group Inc	20220106	97.49	97.96	96.24	96.35	961440	95.5881	down	up	incorrect
WEI.US	Weidai Ltd	20220106	0.7458	0.7805	0.73	0.7335	119406	3.6675	down	down	correct
WELL.US	Welltower Inc	20220106	87.68	88.25	86.94	87.63	1297300	87.63	down	down	correct
WES.US	Western Midstream Partners LP	20220106	23.55	23.829	22.65	23.18	571081	23.18	down	down	correct
WEX.US	WEX Inc	20220106	151.71	153.29	149.61	151.54	409800	151.54	down	down	correct
WF.US	Woori Financial Group Inc	20220106	32.34	32.51	32.12	32.34	9100	32.34
WFC.US	Wells Fargo & Company	20220106	53.15	53.67	52.66	53.63	29720779	53.3903	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220106	90.89	92.17	89.97	92.05	185500	92.05	up	up	correct
WGO.US	Winnebago Industries Inc	20220106	74.16	77.43	73.51	76.45	630718	76.2719	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220106	88.75	88.965	87.66	88.3	562300	88.3	down	down	correct
WHD.US	Cactus Inc	20220106	42.64	43.49	41.43	42.71	280425	42.71	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220106	17.05	18.83	16.895	18.61	39082	18.61	up	up	correct
WHR.US	Whirlpool Corporation	20220106	236.97	236.97	229.59	233.75	511730	233.75	down	up	incorrect
WIA.US	Western Asset Inflation	20220106	13.09	13.1	13.0255	13.07	43545	13.0291	down	up	incorrect
WIT.US	Wipro Limited	20220106	9.51	9.66	9.488	9.55	2266214	9.534	up	up	correct
WIW.US	Western Asset Inflation	20220106	13.26	13.26	12.92	12.98	164950	12.9297	down	down	correct
WK.US	Workiva Inc	20220106	112.57	116.22	110.53	113.92	342300	113.92	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20220106	103.09	104.01	101.13	101.7	744000	101.7	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220106	25.7217	26.16	25.7217	26.04	29200	25.5818	up	up	correct
WLL.US	Whiting Petroleum Corporation	20220106	70.52	71.705	68.5	70.45	390497	70.45	down	down	correct
WM.US	Waste Management Inc	20220106	161.36	164.01	161	162.85	1171700	162.85	up	up	correct
WMB.US	The Williams Companies Inc	20220106	27.25	27.51	26.85	27.44	9677000	27.44	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220106	2.23	2.26	2.2	2.22	149900	2.22	down	up	incorrect
WMK.US	Weis Markets Inc	20220106	66.58	67.19	66.27	66.35	40800	65.9999	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20220106	130.14	132.09	129.62	130.49	225671	130.49	up	up	correct
WMT.US	Walmart Inc	20220106	143.62	144.64	142.4	143.52	7276300	143.52	down	down	correct
WNC.US	Wabash National Corporation	20220106	20.49	20.97	20.43	20.96	306900	20.96	up	up	correct
WNS.US	WNS (Holdings) Limited	20220106	85.42	87.14	85.32	87.05	162800	87.05	up	up	correct
WOLF.US	Wolfspeed Inc	20220106	113.69	115.7	110.14	113.05	1126600	113.05	down	down	correct
WOR.US	Worthington Industries Inc	20220106	57.32	57.74	56.37	57.31	234000	57.31	down	up	incorrect
WOW.US	WideOpenWest Inc	20220106	20.91	20.95	20.18	20.47	420100	20.47	down	down	correct
WPC.US	W. P. Carey Inc	20220106	80.75	81	80.25	80.62	712500	80.62	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20220106	39.57	40.15	38.53	38.64	3489500	38.64	down	up	incorrect
WPP.US	WPP plc	20220106	79.14	79.44	78.64	78.85	168200	78.85	down	down	correct
WRB.US	W. R. Berkley Corporation	20220106	83.25	83.3	82.34	82.94	549700	82.94	down	down	correct
WRBY.US	Warby Parker Inc.	20220106	41.17	42.95	39.44	42.39	1110700	42.39	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220106	26.51	26.79	26.5	26.67	1052800	26.67	up	down	incorrect
WRK.US	WestRock Company	20220106	46.8	47.355	45.965	46.13	2444501	45.8867	down	down	correct
WSM.US	Williams	20220106	153.9	158.25	148.7	156.61	1381508	155.8582	up	up	correct
WSO.US	Watsco Inc	20220106	308.63	312.235	304.53	304.7	137470	302.749	down	down	correct
WSR.US	Whitestone REIT	20220106	10.05	10.37	10.04	10.37	533278	10.3336	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220106	404.34	413.21	396.55	407.74	519707	407.5467	up	up	correct
WTI.US	W&T Offshore Inc	20220106	3.62	3.72	3.52	3.68	2023100	3.68	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220106	1016.8	1018.49	1001.11	1018.49	14800	1018.49	up	up	correct
WTRG.US	Essential Utilities Inc	20220106	52.87	53.38	52.19	52.2	988266	51.9016	down	down	correct
WTRU.US	Aqua America Inc	20220106	64.48	64.48	63.45	63.45	3800	63.45	down	down	correct
WTS.US	Watts Water Technologies Inc	20220106	190.77	193.425	189.4	190.45	87308	190.45	down	down	correct
WTTR.US	Select Energy Services Inc	20220106	6.56	6.72	6.46	6.7	225900	6.7	up	up	correct
WU.US	The Western Union Company	20220106	17.66	18.42	17.55	18.34	8212100	18.34	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20220106	48.56	49.35	47.86	49.02	372600	49.02	up	up	correct
WWW.US	Wolverine World Wide Inc	20220106	27.9	28.46	27.31	28	533200	28	up	up	correct
WY.US	Weyerhaeuser Company	20220106	40.4	40.81	40.07	40.39	3315205	40.39	down	down	correct
X.US	United States Steel Corporation	20220106	25.48	25.71	24.62	24.77	17268631	24.7138	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220106	8.97	9.12	8.93	8.95	176030	8.8094	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20220106	17.89	18.12	17.775	17.92	507900	17.92	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220106	0.6	0.64	0.58	0.61	160400	0.61	up	up	correct
XL.US	XL Fleet Corp	20220106	3.03	3.13	2.92	3.01	2936700	3.01	down	down	correct
XOM.US	Exxon Mobil Corporation	20220106	68	68.48	67.07	68.32	30668510	67.5709	up	up	correct
XPEV.US	XPeng Inc	20220106	46.22	47.56	45.26	46.66	6973000	46.66	up	up	correct
XPO.US	XPO Logistics Inc	20220106	71.89	73.76	71.58	72.82	1428100	72.82	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20220106	19.07	19.91	17.78	18.47	261000	18.47	down	down	correct
XPRO.US	Frank’s International NV	20220106	15.34	15.93	15.17	15.72	388500	15.72	up	up	correct
XYF.US	X Financial	20220106	2.98	3.08	2.91	3.02	33900	3.02	up	down	incorrect
XYL.US	Xylem Inc	20220106	116.97	117.685	115.94	116.36	703376	116.36	down	down	correct
Y.US	Alleghany Corporation	20220106	665.41	668.07	655.48	658.75	70900	658.75	down	down	correct
YALA.US	Yalla Group Limited	20220106	6.2	6.41	5.9	5.98	952800	5.98	down	down	correct
YCBD.US	PA	20220106	5.904	5.9122	5.76	5.8962	4873	5.8962	down	up	incorrect
YELP.US	Yelp Inc	20220106	35.42	36.53	35.31	35.7	394700	35.7	up	up	correct
YETI.US	YETI Holdings Inc	20220106	75	77.79	73.02	76.03	938100	76.03	up	down	incorrect
YEXT.US	Yext Inc	20220106	8.9	9.195	8.785	9	1234500	9	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220106	7.46	8.24	7.155	8.07	11672800	8.07	up	up	correct
YOU.US	Clear Secure Inc.	20220106	26.94	27.48	25.55	25.91	1197700	25.91	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20220106	4.09	4.09	3.94	3.95	1342200	3.95	down	down	correct
YRD.US	Yiren Digital Ltd	20220106	2.71	3.12	2.71	3.06	145000	3.06	up	up	correct
YSG.US	Yatsen Holding Limited	20220106	1.86	1.87	1.73	1.82	2245500	1.82	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220106	9.83	9.83	9.83	9.83	0	9.83
YUM.US	Yum! Brands Inc	20220106	136	137.63	135.28	136.92	862423	136.92	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20220106	48.33	49.02	47.635	48.71	1829300	48.71	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20220106	130.89	132.36	128.68	128.93	1057100	128.93	down	down	correct
ZEN.US	Zendesk Inc	20220106	96.63	101.58	96.05	98.36	1491900	98.36	up	up	correct
ZEPP.US	Zepp Health Corporation	20220106	5	5.12	4.81	5.03	329897	5.03	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20220106	7.95	8.174	7.87	8.03	241600	8.03	up	up	correct
ZEV.US	WT	20220106	1.36	1.46	1.3201	1.44	44417	1.44	up	up	correct
ZH.US	Zhihu Inc	20220106	4.78	5.04	4.65	4.88	2018300	4.88	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220106	54.61	56.65	54.6	55.73	2119200	55.73	up	up	correct
ZIP.US	ZipRecruiter Inc	20220106	23	23.48	22.36	23.1	504100	23.1	up	down	incorrect
ZME.US	Zhangmen Education Inc.	20220106	2.73	3.03	2.26	2.38	1652100	2.38	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220106	30.61	30.61	30.34	30.59	4800	30.59	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20220106	28.11	28.29	27.68	28.01	1420200	28.01	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220106	9.39	9.439	9.35	9.38	119570	9.3013	down	up	incorrect
ZTS.US	Zoetis Inc	20220106	215.48	220.56	213.63	217.42	3103400	217.42	up	up	correct
ZUO.US	Zuora Inc	20220106	16.49	16.85	16.235	16.53	1479200	16.53	up	down	incorrect
ZVIA.US	Zevia PBC	20220106	7.34	7.34	6.89	6.92	149800	6.92	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20220106	35.54	35.91	35.34	35.5	453400	35.5	down	down	correct
ZYME.US	Zymeworks Inc	20220106	15.38	15.38	13.42	14.07	2741600	14.07	down	down	correct