CollectAI

close-nyse_stocks

2022/01/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220113	149.46	149.54	144.85	145.17	1741800	145.17	down	down	correct
AA.US	Alcoa Corporation	20220113	61.75	63.26	60.37	60.51	5769800	60.51	down	up	incorrect
AAC.US	Ares Acquisition Corporation	20220113	9.78	9.78	9.76	9.76	33500	9.76	down	down	correct
AAIC.US	PC	20220113	25.25	25.25	25.25	25.25	0	25.25
AAIN.US	AAIN	20220113	24.76	25.015	24.76	24.94	5200	24.94	up	up	correct
AAN.US	Aaron’s Company Inc	20220113	23.15	23.42	22.82	22.9	183200	22.9	down	down	correct
AAP.US	Advance Auto Parts Inc	20220113	241.16	244.2	240.32	241.32	642672	241.32	up	up	correct
AAQC.US	WT	20220113	0.8098	0.8098	0.8098	0.8098	90	0.8098
AAT.US	American Assets Trust Inc	20220113	38.27	39.2	38.25	38.76	199410	38.76	up	up	correct
AB.US	AllianceBernstein Holding L.P	20220113	51.5	52.14	50.45	50.51	237007	50.51	down	down	correct
ABB.US	ABB Ltd	20220113	38.34	38.43	37.89	37.95	1550700	37.95	down	down	correct
ABBV.US	AbbVie Inc	20220113	135	135.12	132.9	133.52	8386400	133.52	down	down	correct
ABC.US	AmerisourceBergen Corporation	20220113	135.5	136.26	134.57	134.89	883617	134.4516	down	down	correct
ABEV.US	Ambev S.A	20220113	2.7	2.73	2.68	2.72	16945000	2.72	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220113	168	170.84	166.21	167.37	247500	167.37	down	down	correct
ABM.US	ABM Industries Incorporated	20220113	43.79	45.24	43.79	44.88	560800	44.88	up	up	correct
ABR.US	PD	20220113	25.16	25.17	25.12	25.16	25312	25.16
ABT.US	Abbott Laboratories	20220113	132.39	132.83	129.43	129.65	7174538	129.65	down	down	correct
AC.US	Associated Capital Group Inc	20220113	45	46.16	45	45.09	2100	45.09	up	up	correct
ACA.US	Arcosa Inc	20220113	50.31	52.26	50.14	52.25	247400	52.25	up	up	correct
ACC.US	American Campus Communities Inc	20220113	56.07	56.34	55.84	56.01	430516	55.5089	down	down	correct
ACCO.US	ACCO Brands Corporation	20220113	8.15	8.29	8.08	8.25	617400	8.25	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20220113	15.5	15.5	14.85	14.85	220900	14.85	down	down	correct
ACI.US	Albertsons Companies Inc	20220113	30	31.26	30	30.98	2975719	30.8494	up	up	correct
ACM.US	AECOM	20220113	74.75	75.58	74.2	74.52	406300	74.52	down	down	correct
ACN.US	Accenture plc	20220113	378.22	379.28	360.755	361.37	2944219	361.37	down	down	correct
ACP.US	PA	20220113	26.8	26.8	26.76	26.8	3232	26.8
ACR.US	PD	20220113	25.12	25.2006	25.07	25.15	11486	25.15	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220113	15.1	15.18	15	15.03	368100	15.03	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220113	34.75	36.59	33.97	36.5	97443	36.2629	up	up	correct
ADCT.US	ADC Therapeutics SA	20220113	18.92	19.95	18.76	18.99	133015	18.99	up	up	correct
ADM.US	Archer	20220113	70.65	71.23	70.585	70.9	1930753	70.5254	up	up	correct
ADNT.US	Adient plc	20220113	49.41	50.96	48.98	49.59	956700	49.59	up	up	correct
ADT.US	ADT Inc	20220113	7.91	8	7.84	7.94	1251200	7.94	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220113	19.35	19.35	19	19.03	284038	18.9997	down	down	correct
AEE.US	Ameren Corporation	20220113	87.79	89.5	87.46	88.86	1739471	88.86	up	up	correct
AEFC.US	AEFC	20220113	26.21	26.3	26.17	26.22	27600	26.22	up	up	correct
AEG.US	Aegon N.V	20220113	5.84	5.87	5.82	5.83	3002200	5.83	down	down	correct
AEL.US	PA	20220113	26.85	27.04	26.76	26.8236	19141	26.8236	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220113	52.44	52.63	51.64	51.76	1785700	51.76	down	down	correct
AENZ.US	Aenza S.A.A	20220113	1.99	2.03	1.94	2	78000	2	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220113	23.67	24.49	23.55	23.95	6350900	23.95	up	up	correct
AER.US	AerCap Holdings N.V	20220113	66.6	68.34	66.5	67.3	1578300	67.3	up	up	correct
AES.US	The AES Corporation	20220113	23.44	23.68	23.215	23.27	3049028	23.104	down	down	correct
AESC.US	The AES Corporation	20220113	93.7	94.62	93.627	93.755	32600	91.989	up	up	correct
AEVA.US	WT	20220113	1.35	1.37	1.18	1.27	174353	1.27	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220113	14.53	14.53	14.39	14.39	66996	14.3338	down	down	correct
AFG.US	American Financial Group Inc	20220113	136.65	138.08	135.33	135.56	218200	135.56	down	down	correct
AFGB.US	American Financial Group Inc	20220113	26.93	27.04	26.71	27.01	9700	27.01	up	up	correct
AFGC.US	American Financial Group Inc	20220113	26.482	26.76	26.46	26.76	5300	26.76	up	up	correct
AFGD.US	American Financial Group Inc	20220113	28.11	28.419	28.11	28.398	3500	28.0128	up	up	correct
AFGE.US	American Financial Group Inc	20220113	26.26	26.345	26.26	26.345	1400	26.345	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20220113	2.11	2.2	2.102	2.17	317900	2.17	up	up	correct
AFL.US	Aflac Incorporated	20220113	63.62	64.22	63.21	63.43	2989900	63.43	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20220113	16.9	16.94	16.85	16.86	127093	16.7806	down	down	correct
AG.US	First Majestic Silver Corp	20220113	11.11	11.27	10.89	10.91	2807200	10.91	down	down	correct
AGAC.US	WS	20220113	0.51	0.51	0.5017	0.51	1549	0.51
AGCB.US	Altimeter Growth Corp. 2	20220113	9.83	9.84	9.81	9.84	40900	9.84	up	down	incorrect
AGCO.US	AGCO Corporation	20220113	124.89	127.68	123.75	127.07	665622	126.8716	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220113	12.29	12.34	12.14	12.2	42253	12.1336	down	down	correct
AGI.US	Alamos Gold Inc	20220113	7.36	7.42	7.23	7.28	2665200	7.28	down	down	correct
AGL.US	agilon health inc	20220113	22.4	22.65	20.61	20.63	1970800	20.63	down	down	correct
AGM.US	PG	20220113	25.91	25.91	25.73	25.74	2682	25.74	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20220113	55.12	56.18	54.88	55.02	462900	55.02	down	down	correct
AGR.US	Avangrid Inc	20220113	48.28	48.58	48.01	48.54	478500	48.54	up	down	incorrect
AGRO.US	Adecoagro S.A	20220113	7.74	7.82	7.54	7.54	716200	7.54	down	down	correct
AGS.US	PlayAGS Inc	20220113	6.8	6.95	6.79	6.84	134200	6.84	up	up	correct
AGTI.US	Agiliti Inc	20220113	20.13	20.64	19.74	20.13	121600	20.13
AGX.US	Argan Inc	20220113	39.33	39.86	39.16	39.29	33167	39.0374	down	down	correct
AHH.US	PA	20220113	26.45	26.55	26.32	26.4	13411	26.4	down	down	correct
AHL.US	PE	20220113	25.9	25.98	25.78	25.83	15484	25.83	down	down	correct
AHT.US	PI	20220113	21.68	22.61	21.68	22.61	1067	22.61	up	up	correct
AI.US	C3.ai Inc	20220113	30.24	30.3	28.2	28.24	2705671	28.24	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220113	25.2	25.25	25.2	25.25	700	25.25	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20220113	15.91	15.96	15.875	15.88	55065	15.7942	down	up	incorrect
AIG.US	PA	20220113	26.92	27.0802	26.905	26.9701	27433	26.9701	up	up	correct
AIN.US	Albany International Corp	20220113	87.21	89.61	87.21	88.42	65900	88.42	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220113	26	26	24.66	24.83	167800	24.6732	down	down	correct
AIR.US	AAR Corp	20220113	42.17	42.93	41.78	42.66	419400	42.66	up	down	incorrect
AIRC.US	Apartment Income REIT Corp	20220113	54.92	55.53	54.42	55.22	580124	55.22	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220113	100.12	102.54	100.12	100.87	73684	100.5085	up	up	correct
AIV.US	Apartment Investment and Management Company	20220113	7.22	7.4	7.2	7.21	1013900	7.21	down	down	correct
AIZ.US	Assurant Inc	20220113	157.83	158.3	155.66	155.95	407600	155.95	down	down	correct
AIZN.US	Assurant Inc	20220113	27.09	27.09	26.9	26.95	25800	26.95	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220113	166.03	166.31	161.78	162.45	859100	162.45	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220113	43.95	44.26	43.57	43.7	522900	43.7	down	down	correct
AJX.US	Great Ajax Corp	20220113	13.08	13.39	13.08	13.29	43300	13.29	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220113	25.93	25.93	25.885	25.91	900	25.91	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220113	7.89	7.91	7.58	7.6	193500	7.6	down	up	incorrect
AKO.US	B	20220113	13.1	13.75	13.1	13.41	6714	13.23	up	up	correct
AKR.US	Acadia Realty Trust	20220113	22.09	22.64	22.09	22.51	343200	22.51	up	up	correct
AL.US	PA	20220113	26.35	26.46	26.2278	26.46	9197	26.46	up	up	correct
ALB.US	Albemarle Corporation	20220113	242.96	246.79	234.52	235.23	610700	235.23	down	down	correct
ALC.US	Alcon AG	20220113	78.58	78.66	77.83	78.12	737125	78.12	down	down	correct
ALCC.US	AltC Acquisition Corp.	20220113	9.8	9.86	9.8	9.825	8400	9.825	up	up	correct
ALE.US	ALLETE Inc	20220113	65.75	66.53	65.53	66.09	202623	65.3981	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220113	24.23	24.67	24.17	24.27	112100	24.27	up	up	correct
ALG.US	Alamo Group Inc	20220113	155.96	158.97	155.96	157.21	18300	157.03	up	up	correct
ALIN.US	PE	20220113	4.8139	4.83	4.7564	4.83	4020	4.83	up	up	correct
ALIT.US	Alight Inc	20220113	10	10.075	9.78	9.79	5361600	9.79	down	down	correct
ALK.US	Alaska Air Group Inc	20220113	55.5	57.6	55.2	56.55	1901000	56.55	up	up	correct
ALL.US	The Allstate Corporation	20220113	124.31	125.44	123.87	124.16	1723900	124.16	down	down	correct
ALLE.US	Allegion plc	20220113	128.13	129.93	125.86	126.12	449800	126.12	down	up	incorrect
ALLY.US	PA	20220113	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220113	25.75	25.91	25.69	25.87	11157	25.87	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220113	37.83	39.43	37.69	39.37	1161300	39.37	up	up	correct
ALTG.US	PA	20220113	28.025	28.99	27.9075	28.75	3805	28.75	up	up	correct
ALV.US	Autoliv Inc	20220113	107.1	108.62	106.5	106.84	439800	106.84	down	down	correct
ALX.US	Alexander's Inc	20220113	262.85	265.805	259.99	261.11	11696	261.11	down	up	incorrect
AM.US	Antero Midstream Corporation	20220113	10.55	10.775	10.39	10.52	3080107	10.2821	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20220113	7.27	7.27	6.03	6.03	14400	6.03	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20220113	16.27	16.64	16.25	16.33	561900	16.33	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20220113	8.8	9.05	8.8	8.97	1245800	8.97	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220113	22.65	23.15	20.53	20.66	41005000	20.66	down	down	correct
AMCR.US	Amcor plc	20220113	12.17	12.28	12.17	12.28	5973300	12.28	up	up	correct
AME.US	AMETEK Inc	20220113	143.97	144.78	142.625	144.06	839893	144.06	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20220113	161.31	162.99	157.31	158.11	184942	158.11	down	down	correct
AMH.US	PH	20220113	26.71	26.94	26.71	26.94	1969	26.94	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220113	25.93	26.31	25.92	26.13	61200	26.13	up	up	correct
AMN.US	AMN Healthcare Services Inc	20220113	107.18	109.63	105.24	106.34	477900	106.34	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20220113	20.42	20.46	20.42	20.46	600	20.46	up	up	correct
AMP.US	Ameriprise Financial Inc	20220113	328.89	332.37	326.28	327.32	500321	326.1611	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220113	9.8	9.8	9.8	9.8	0	9.8
AMPY.US	Amplify Energy Corp	20220113	3.75	3.83	3.56	3.58	508181	3.58	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220113	72.2	73.05	69.3	70.16	285300	70.16	down	down	correct
AMRC.US	Ameresco Inc	20220113	65.18	65.35	60.73	61	485600	61	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220113	4.74	4.74	4.585	4.61	423800	4.61	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20220113	260	260.23	255.06	255.44	1728000	255.44	down	down	correct
AMWL.US	American Well Corporation	20220113	4.81	4.86	4.57	4.67	3262700	4.67	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220113	20.33	20.52	20.27	20.44	3268800	20.44	up	up	correct
AN.US	AutoNation Inc	20220113	113.23	114.01	111.45	111.61	370400	111.61	down	down	correct
ANET.US	Arista Networks Inc	20220113	133	133.6079	131.07	131.2	1556623	131.2	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220113	34.42	34.93	33.75	33.92	1746900	33.92	down	down	correct
ANTM.US	Anthem Inc	20220113	449.93	451.88	444.55	446.83	601500	446.83	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220113	10.47	10.49	10.35	10.37	265748	10.3114	down	up	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20220113	17.05	17.35	17.05	17.21	20700	17.21	up	up	correct
AON.US	Aon plc	20220113	287.16	288.43	279.75	280.43	1006786	279.9007	down	up	incorrect
AOS.US	A. O. Smith Corporation	20220113	84.1	84.95	82.67	82.94	712833	82.6338	down	down	correct
AP.US	Ampco	20220113	5.7	5.83	5.68	5.81	23600	5.81	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20220113	46.6	47.28	46.08	46.25	498888	44.3179	down	down	correct
APD.US	Air Products and Chemicals Inc	20220113	299.12	300.18	293.92	294.29	788400	294.29	down	up	incorrect
APG.US	APi Group Corporation	20220113	25.49	25.49	24.67	24.7	463300	24.7	down	down	correct
APH.US	Amphenol Corporation	20220113	82.8	83.19	81.61	81.86	1658300	81.86	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20220113	16.69	16.88	16.635	16.72	1106300	16.72	up	up	correct
APN.US	UN	20220113	10.1001	10.1001	10.1	10.1001	517	10.1001
APO.US	PB	20220113	26.63	26.63	26.63	26.63	0	26.63
APRN.US	Blue Apron Holdings Inc	20220113	6.64	7.44	6.54	7.32	1514600	7.32	up	up	correct
APSG.US	WT	20220113	1.15	1.16	1.11	1.15	454983	1.15
APTS.US	Preferred Apartment Communities Inc	20220113	17.51	18.06	17.49	17.87	350700	17.87	up	down	incorrect
APTV.US	PA	20220113	180.22	180.22	178.51	178.51	32376	178.51	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20220113	13.96	14.09	13.93	14.02	1767200	14.02	up	up	correct
AQNA.US	AQNA	20220113	26.6	26.67	26.5	26.59	20600	26.59	down	down	correct
AQNB.US	AQNB	20220113	26.84	27.08	26.84	26.99	18000	26.99	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220113	45.61	46.18	45.61	46.06	22700	46.06	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20220113	41.81	41.96	40.51	40.56	468500	40.56	down	down	correct
AR.US	Antero Resources Corporation	20220113	20.27	20.74	19.84	19.94	6166400	19.94	down	down	correct
ARC.US	ARC Document Solutions Inc	20220113	3.79	3.79	3.65	3.7	141700	3.7	down	down	correct
ARCH.US	Arch Resources Inc	20220113	99.99	102.09	96.6	96.94	363600	96.94	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20220113	5.6	5.62	5.54	5.57	728400	5.57	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220113	16.36	16.36	16.2	16.22	64046	16.1219	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20220113	210.84	211.09	209.31	209.87	671500	209.87	down	down	correct
ARES.US	Ares Management Corporation	20220113	78.42	78.92	76.244	76.57	591800	76.57	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220113	25.81	25.83	25.77	25.83	1700	25.83	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220113	59.23	60.19	59.18	59.95	154900	59.95	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220113	13.88	14.14	13.87	13.94	877000	13.94	up	up	correct
ARL.US	American Realty Investors Inc	20220113	12.87	12.87	12.87	12.87	0	12.87
ARLO.US	Arlo Technologies Inc	20220113	9.7	9.89	9.68	9.73	733200	9.73	up	down	incorrect
ARMK.US	Aramark	20220113	36.31	37.3	36.285	36.69	1714128	36.69	up	up	correct
ARNC.US	Arconic Corporation	20220113	34.26	34.87	34	34.86	765479	34.86	up	up	correct
AROC.US	Archrock Inc	20220113	8.45	8.59	8.41	8.44	786215	8.2941	down	down	correct
ARR.US	PC	20220113	25.56	25.7	25.56	25.68	18035	25.5291	up	up	correct
ARW.US	Arrow Electronics Inc	20220113	135.65	136.66	133.75	134.01	339500	134.01	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20220113	21.93	22	21.52	21.68	99100	21.68	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20220113	10.79	10.97	10.63	10.92	121600	10.92	up	up	correct
ASAN.US	Asana Inc	20220113	65.44	67.36	61.09	61.6	3778900	61.6	down	down	correct
ASB.US	PF	20220113	27.05	27.2431	27.05	27.18	3565	27.18	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220113	3.49	3.51	3.42	3.46	71800	3.46	down	up	incorrect
ASG.US	Liberty All	20220113	8.25	8.25	7.99	8.01	461122	7.8546	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220113	20.58	20.58	20.401	20.454	5200	20.346	down	down	correct
ASGN.US	ASGN Incorporated	20220113	119.36	121.16	117.64	118.23	201300	118.23	down	down	correct
ASH.US	Ashland Global Holdings Inc	20220113	105.78	107.05	105.09	105.48	284600	105.48	down	down	correct
ASIX.US	AdvanSix Inc	20220113	45.36	46.44	45.33	45.55	94300	45.55	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220113	43.3	44.09	40.18	40.81	239500	40.81	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220113	210.02	214.93	209.12	210.59	28800	210.59	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20220113	7.83	8.04	7.78	7.82	6855500	7.82	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20220113	10.145	10.145	10.145	10.145	0	10.145
ATC.US	Atotech Limited	20220113	25.78	25.945	25.43	25.44	427349	25.44	down	up	incorrect
ATCO.US	PI	20220113	27.27	27.6	26.87	27.21	14753	26.7069	down	down	correct
ATEN.US	A10 Networks Inc	20220113	14.97	14.995	14.31	14.37	471397	14.3146	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220113	29.57	30.02	29.22	29.42	207100	29.42	down	down	correct
ATH.US	PD	20220113	25.65	25.73	25.58	25.67	42077	25.67	up	up	correct
ATHM.US	Autohome Inc	20220113	36.82	37.36	35.36	35.81	762500	35.81	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20220113	19.4	20.38	19.4	20.09	3301600	20.09	up	up	correct
ATIP.US	WT	20220113	0.3703	0.42	0.3703	0.42	9724	0.42	up	up	correct
ATKR.US	Atkore Inc	20220113	108.23	109.685	104.27	104.91	231500	104.91	down	down	correct
ATO.US	Atmos Energy Corporation	20220113	104.17	106.4	104.13	105.99	1721439	105.99	up	up	correct
ATR.US	AptarGroup Inc	20220113	121.67	122.33	120.37	121.67	193217	121.2764
ATTO.US	Atento S.A	20220113	26.29	26.86	26.02	26.2	5300	26.2	down	down	correct
ATUS.US	Altice USA Inc	20220113	16.04	16.1	15.575	16	4786900	16	down	down	correct
AU.US	AngloGold Ashanti Limited	20220113	20.59	20.69	20.23	20.28	1803900	20.28	down	down	correct
AUD.US	Audacy Inc	20220113	2.48	2.49	2.43	2.46	279000	2.46	down	down	correct
AUS.US	UN	20220113	10.01	10.01	10	10	605	10	down	down	correct
AUY.US	Yamana Gold Inc	20220113	4.14	4.29	4.12	4.22	21956700	4.22	up	up	correct
AVA.US	Avista Corporation	20220113	42.93	43.43	42.56	43.2	301558	43.2	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220113	5.28	5.42	5.28	5.41	233700	5.41	up	up	correct
AVB.US	AvalonBay Communities Inc	20220113	250.93	253	250.48	251.07	426300	251.07	up	up	correct
AVD.US	American Vanguard Corporation	20220113	16.27	16.44	16.14	16.21	57200	16.21	down	down	correct
AVK.US	Advent Convertible and Income Fund	20220113	18	18.13	17.61	17.69	134466	17.5607	down	down	correct
AVLR.US	Avalara Inc	20220113	117.18	117.735	109.11	109.25	1086100	109.25	down	down	correct
AVNS.US	Avanos Medical Inc	20220113	32.33	33.109	32.02	32.65	305300	32.65	up	up	correct
AVNT.US	Avient Corporation	20220113	55.41	56.22	54.86	54.98	495887	54.98	down	down	correct
AVTR.US	PA	20220113	120.38	120.38	114.9	114.9	216728	114.0949	down	down	correct
AVY.US	Avery Dennison Corporation	20220113	213.85	215.96	210.6	211.51	309580	211.51	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20220113	20.45	20.89	19.98	20.03	886700	20.03	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20220113	12.05	12.05	11.9	11.91	164679	11.8422	down	down	correct
AWI.US	Armstrong World Industries Inc	20220113	111.1	112.24	109.69	110	199700	110	down	up	incorrect
AWK.US	American Water Works Company Inc	20220113	169.14	170.33	167.53	168.09	858860	167.4387	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20220113	6.66	6.687	6.56	6.56	264932	6.5187	down	down	correct
AWR.US	American States Water Company	20220113	96.07	96.48	95.33	95.55	80759	95.1453	down	down	correct
AX.US	Axos Financial Inc	20220113	60.72	61.79	60.4	60.52	137100	60.52	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220113	9.68	10.23	9.58	10.09	1251000	10.09	up	down	incorrect
AXP.US	American Express Company	20220113	174.92	176.375	172.85	173.29	3808846	173.29	down	down	correct
AXR.US	AMREP Corporation	20220113	14.51	14.72	14.32	14.6	5500	14.6	up	down	incorrect
AXS.US	PE	20220113	25.18	25.29	25.18	25.2116	31928	25.2116	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20220113	33	33.41	32.93	33.22	1777900	33.22	up	down	incorrect
AYI.US	Acuity Brands Inc	20220113	207.68	209.98	206.36	206.93	158500	206.93	down	down	correct
AYX.US	Alteryx Inc	20220113	60.23	60.23	57.13	57.99	538900	57.99	down	down	correct
AZEK.US	The AZEK Company Inc	20220113	42.55	44.31	42.45	42.56	1885600	42.56	up	up	correct
AZO.US	AutoZone Inc	20220113	2058.04	2077.0701	2042.6	2048.3999	115000	2048.3999	down	down	correct
AZRE.US	Azure Power Global Limited	20220113	15.98	16.33	15.31	15.42	141600	15.42	down	down	correct
AZUL.US	Azul S.A	20220113	13.83	14.52	13.72	14.15	2870600	14.15	up	up	correct
AZZ.US	AZZ Inc	20220113	52.25	52.45	51.57	51.78	146699	51.5977	down	up	incorrect
B.US	Barnes Group Inc	20220113	46.89	48.14	46.89	48.12	132760	48.12	up	up	correct
BA.US	The Boeing Company	20220113	222.25	226.89	220.05	223.9	17628000	223.9	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20220113	135.2	135.92	131.3	131.37	19887700	131.37	down	down	correct
BAC.US	PP	20220113	25.03	25.09	24.99	25.04	45396	25.04	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220113	86.09	86.76	85.9	86.27	916698	85.779	up	up	correct
BAK.US	Braskem S.A	20220113	19.51	19.72	18.74	18.8	268500	18.8	down	down	correct
BALY.US	Bally's Corporation	20220113	35.22	36.685	34.54	34.67	373673	34.67	down	down	correct
BAM.US	Brookfield Asset Management Inc	20220113	59.06	59.58	58.11	58.31	1472513	58.31	down	down	correct
BAMH.US	BAMH	20220113	24.79	24.86	24.72	24.74	30500	24.74	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20220113	24.3	24.45	24.291	24.35	26700	24.0423	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220113	60.96	61.1	59.7	59.85	14000	59.85	down	down	correct
BANC.US	PE	20220113	25.47	25.47	25.4442	25.455	4260	25.455	down	up	incorrect
BAP.US	Credicorp Ltd	20220113	143.96	147.03	142.47	145.25	518600	145.25	up	up	correct
BARK.US	Original Bark Co	20220113	4.65	4.66	4.13	4.18	3186300	4.18	down	down	correct
BAX.US	Baxter International Inc	20220113	86.36	86.7	85.47	85.89	2568416	85.89	down	up	incorrect
BB.US	BlackBerry Limited	20220113	9.23	9.29	8.91	8.94	4328900	8.94	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20220113	3.19	3.29	3.19	3.21	222000	3.21	up	up	correct
BBD.US	Banco Bradesco S.A	20220113	3.65	3.74	3.635	3.7	39168434	3.6971	up	up	correct
BBDC.US	Barings BDC Inc	20220113	11.11	11.17	11.01	11.05	92879	11.05	down	down	correct
BBDO.US	Banco Bradesco S.A	20220113	3.06	3.14	3.06	3.1	21764	3.0973	up	up	correct
BBL.US	BHP Group	20220113	65.7	66.53	65.63	65.87	6176200	65.87	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220113	24.99	25.06	24.8561	24.92	79373	24.784	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220113	46.62	46.85	46.26	46.825	9379	46.825	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220113	6.55	6.61	6.53	6.54	1640200	6.54	down	up	incorrect
BBW.US	Build	20220113	19.9	21.02	19.72	20.18	422000	20.18	up	up	correct
BBWI.US	Bath Body Works Inc	20220113	59.09	59.5	57.04	57.36	2970374	57.36	down	down	correct
BBY.US	Best Buy Co. Inc	20220113	102.21	104.04	101.6	102.6	2298100	102.6	up	up	correct
BC.US	PC	20220113	27.05	27.12	26.93	27.12	5294	27.12	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220113	19.37	19.419	19.15	19.17	137100	19.0574	down	down	correct
BCC.US	Boise Cascade Company	20220113	72	73.29	71.43	71.89	279296	71.89	down	down	correct
BCE.US	BCE Inc	20220113	52.76	53.13	52.71	52.89	985100	52.89	up	up	correct
BCH.US	Banco de Chile	20220113	18.4	19.05	18.4	18.91	112600	18.91	up	up	correct
BCO.US	The Brink's Company	20220113	71.7	72.73	71.29	71.91	294926	71.7054	up	up	correct
BCS.US	Barclays PLC	20220113	12.02	12.2	12	12.07	5071100	12.07	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220113	10	10.12	9.95	9.99	320448	9.9511	down	down	correct
BDC.US	Belden Inc	20220113	63.32	64.58	63.05	63.1	142100	63.1	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220113	10.37	10.395	10.18	10.18	525845	10.1285	down	down	correct
BDN.US	Brandywine Realty Trust	20220113	14.2	14.45	14.13	14.36	1170100	14.36	up	up	correct
BDX.US	Becton Dickinson and Company	20220113	261.11	263.85	259.29	263.69	1481800	263.69	up	up	correct
BDXB.US	Becton Dickinson and Company	20220113	54.09	54.69	54.06	54.69	29800	53.9371	up	up	correct
BE.US	Bloom Energy Corporation	20220113	19.13	19.32	18.295	18.31	2259200	18.31	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20220113	1.04	1.08	1.03	1.05	14000	1.05	up	up	correct
BEKE.US	KE Holdings Inc	20220113	21.705	22.01	20.94	21.09	6338200	21.09	down	down	correct
BEN.US	Franklin Resources Inc	20220113	35.19	35.5	34.86	34.93	2407000	34.93	down	down	correct
BEP.US	PA	20220113	25.95	26.08	25.95	25.98	6431	25.98	up	up	correct
BEPH.US	BEPH	20220113	24.22	24.379	24.22	24.34	15800	24.34	up	up	correct
BERY.US	Berry Global Group Inc	20220113	73.14	74.14	73.06	73.4	439200	73.4	up	up	correct
BEST.US	BEST Inc	20220113	0.88	0.9	0.823	0.836	761900	0.836	down	down	correct
BF.US	B	20220113	66.98	67.3	66.57	67.14	1075400	67.14	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220113	128.78	129.64	125.19	125.67	346800	125.67	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220113	15.1	15.17	15.06	15.06	84979	14.9948	down	down	correct
BFS.US	Saul Centers Inc	20220113	52.82	54.18	52.63	53.32	24500	53.32	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220113	14.06	14.15	14.06	14.11	48995	14.064	up	down	incorrect
BG.US	Bunge Limited	20220113	99.26	99.93	98.35	98.78	583700	98.78	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220113	17.23	17.3099	17.08	17.12	48357	17.0129	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20220113	10.79	10.829	10.64	10.66	186956	10.6243	down	down	correct
BGS.US	B&G Foods Inc	20220113	33.8	33.99	32.74	32.78	1403400	32.78	down	down	correct
BGSF.US	BGSF Inc	20220113	13.86	14.4329	13.86	14.16	10423	14.0188	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20220113	13.98	14.05	13.962	13.97	76151	13.9033	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220113	6.37	6.42	6.35	6.35	210389	6.3145	down	down	correct
BH.US	Biglari Holdings Inc	20220113	133.4	135.12	132.4	133.46	1600	133.46	up	up	correct
BHC.US	Bausch Health Companies Inc	20220113	27.32	27.63	26.72	26.75	3234500	26.75	down	down	correct
BHE.US	Benchmark Electronics Inc	20220113	26.21	26.72	26.16	26.41	112100	26.41	up	down	incorrect
BHG.US	Bright Health Group Inc.	20220113	3.16	3.16	2.95	2.99	1741300	2.99	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220113	15.7	15.7	15.28	15.31	126773	15.2261	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220113	31	31.25	30.56	30.73	151520	30.611	down	down	correct
BHP.US	BHP Group	20220113	67	67.52	66.8	67.1	5200900	67.1	up	up	correct
BHR.US	PD	20220113	25.5	25.65	25.25	25.54	14861	25.54	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220113	19.57	19.7	19.57	19.7	1113	19.6502	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220113	123.61	127.469	122.21	122.74	1671300	122.74	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20220113	14.96	15	14.9	14.95	76583	14.8251	down	down	correct
BIG.US	Big Lots Inc	20220113	43	44.42	42.81	43.59	947900	43.59	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220113	14.35	14.35	13.63	13.67	1391800	13.5671	down	down	correct
BILL.US	Bill.com Holdings Inc	20220113	205.01	205.25	183.07	183.36	2751700	183.36	down	down	correct
BIO.US	Bio	20220113	674.13	674.13	638.58	639.16	137400	639.16	down	down	correct
BIP.US	PB	20220113	24.8	24.87	24.7771	24.8	28107	24.8
BIPC.US	Brookfield Infrastructure Corporation	20220113	64.99	65.9	64.99	65.45	249000	65.45	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20220113	24.84	24.98	24.839	24.959	9400	24.959	up	up	correct
BIT.US	BlackRock Multi	20220113	17.94	17.95	17.84	17.84	140786	17.7072	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220113	64.99	65.91	64.47	64.88	911500	64.88	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220113	63.56	64.53	63.49	63.65	4159900	63.65	up	up	correct
BKD.US	Brookdale Senior Living Inc	20220113	5.31	5.38	5.25	5.29	2326100	5.29	down	down	correct
BKE.US	The Buckle Inc	20220113	38.45	38.89	37.56	37.63	467900	37.63	down	down	correct
BKH.US	Black Hills Corporation	20220113	67.83	69.15	67.7	68.38	173637	67.7707	up	up	correct
BKI.US	Black Knight Inc	20220113	79.39	79.7	76.04	76.2	644800	76.2	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220113	17.82	18.16	17.82	18.14	35481	18.0607	up	up	correct
BKT.US	BlackRock Income Trust Inc	20220113	5.62	5.64	5.62	5.62	124137	5.5827
BKU.US	BankUnited Inc	20220113	45.84	46.34	45.75	45.91	821600	45.91	up	up	correct
BLD.US	TopBuild Corp	20220113	244.67	251.56	242.71	244.18	181000	244.18	down	down	correct
BLDR.US	Builders FirstSource Inc	20220113	81.6	83.36	80.21	80.58	1933700	80.58	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20220113	14.9	14.9	14.81	14.84	90831	14.7747	down	up	incorrect
BLK.US	BlackRock Inc	20220113	890.73	891.16	864.12	867.58	795900	867.58	down	down	correct
BLL.US	Ball Corporation	20220113	91.04	91.96	90.63	91.02	1530000	91.02	down	down	correct
BLND.US	Blend Labs Inc.	20220113	7.25	7.41	7.04	7.07	2150000	7.07	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220113	16.1	16.16	16	16.01	134761	15.9043	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220113	17.03	17.29	17.03	17.24	67900	17.24	up	up	correct
BMA.US	Banco Macro S.A	20220113	14.2	14.78	14.12	14.45	220500	14.45	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220113	47.35	47.64	46.5	46.5	30848	46.5	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220113	23.68	23.83	22.95	23.03	192800	22.8696	down	down	correct
BMI.US	Badger Meter Inc	20220113	97.97	98.51	95.68	95.88	63679	95.88	down	down	correct
BML.US	PL	20220113	25.26	25.3329	25.199	25.265	13185	24.9954	up	up	correct
BMO.US	Bank of Montreal	20220113	117.85	118.65	117.61	117.91	602452	116.8191	up	up	correct
BMY.US	Bristol	20220113	64.65	64.955	63.863	64.6	8201804	64.6	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20220113	6.45	6.54	6.35	6.37	311000	6.37	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220113	24.14	24.199	23.98	24.05	669800	24.05	down	down	correct
BNS.US	The Bank of Nova Scotia	20220113	73.68	74.24	73.61	73.63	2012700	73.63	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20220113	14.75	14.82	14.65	14.7	38656	14.6369	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220113	9.8	9.821	9.8	9.8	105500	9.8
BOAS.US	BOA Acquisition Corp	20220113	9.88	9.88	9.88	9.88	5300	9.88
BOE.US	BlackRock Enhanced Global Dividend Trust	20220113	12.36	12.42	12.27	12.27	118284	12.2043	down	down	correct
BOH.US	PA	20220113	25.67	25.85	25.61	25.7	9186	25.4265	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20220113	113.86	114.555	110.39	111	499500	111	down	down	correct
BORR.US	Borr Drilling Limited	20220113	2.26	2.27	2.13	2.19	368800	2.19	down	up	incorrect
BOX.US	Box Inc	20220113	25.93	26.12	25.325	25.37	839400	25.37	down	up	incorrect
BP.US	BP p.l.c	20220113	31.4	31.6	31.16	31.22	14885640	31.22	down	down	correct
BPMP.US	BP Midstream Partners LP	20220113	18.07	18.21	17.79	17.96	1279900	17.96	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220113	6.2	6.41	5.68	5.74	1412100	5.159	down	down	correct
BQ.US	Boqii Holding Limited	20220113	0.797	0.8	0.74	0.74	118100	0.74	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220113	170.86	171.35	162.97	163.48	779800	163.48	down	down	correct
BRBR.US	BellRing Brands Inc	20220113	24.85	25.7	24.62	25.46	827400	25.46	up	up	correct
BRC.US	Brady Corporation	20220113	53.16	53.68	53.09	53.54	274500	53.54	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220113	22.19	22.595	21.89	22.23	191300	22.23	up	up	correct
BRFS.US	BRF S.A	20220113	4.43	4.49	4.34	4.34	3516900	4.34	down	down	correct
BRK.US	B	20220113	321	323.47	320.1	321.26	4277900	321.26	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220113	9.8	9.83	9.7	9.72	886400	9.72	down	up	incorrect
BRO.US	Brown & Brown Inc	20220113	69.54	69.54	68.34	68.58	1103005	68.4767	down	down	correct
BROS.US	Dutch Bros Inc.	20220113	46.97	47	44.39	45.88	2054700	45.88	down	down	correct
BRSP.US	Brightspire Capital Inc	20220113	10.1	10.38	10.095	10.22	240700	10.22	up	up	correct
BRT.US	BRT Apartments Corp	20220113	21.69	21.87	21.22	21.25	23200	21.25	down	down	correct
BRW.US	Voya Prime Rate Trust	20220113	4.62	4.63	4.58	4.6	98661	4.5517	down	down	correct
BRX.US	Brixmor Property Group Inc	20220113	26.66	27.15	26.61	26.76	5307100	26.76	up	up	correct
BSA.US	BrightSphere Investment Group plc	20220113	25.26	25.28	25.26	25.27	7400	25.27	up	up	correct
BSAC.US	Banco Santander	20220113	19.04	19.47	18.77	19.41	448000	19.41	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220113	5.61	5.86	5.58	5.74	1314610	5.5979	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20220113	24.68	24.99	24.46	24.53	442900	24.53	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20220113	12	12.03	11.58	11.62	309964	11.62	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220113	5.76	5.81	5.76	5.8	1700	5.8	up	up	correct
BST.US	BlackRock Science and Technology Trust	20220113	49.37	49.87	47.5	47.72	239260	47.4508	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220113	34.84	34.97	32.96	33.1	182200	32.888	down	down	correct
BSX.US	PA	20220113	117.85	121.5358	117.85	119.99	272706	118.5627	up	down	incorrect
BTA.US	BlackRock Long	20220113	13.66	13.7763	13.59	13.6	14272	13.5402	down	down	correct
BTCM.US	BIT Mining Limited	20220113	5.72	5.72	5.13	5.18	268000	5.18	down	down	correct
BTI.US	British American Tobacco p.l.c	20220113	40.91	41.8	40.82	41.69	7566100	41.69	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20220113	50.32	52.88	50.1	52.03	101800	52.03	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220113	25.47	25.5469	25.42	25.43	83659	25.366	down	down	correct
BTU.US	Peabody Energy Corporation	20220113	13.01	13.51	12.38	12.47	5220500	12.47	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20220113	14.45	14.48	14.36	14.36	201375	14.2694	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220113	26.3	26.4992	26.225	26.27	25613	26.27	down	down	correct
BUR.US	Burford Capital Limited	20220113	10.1	10.24	9.99	10.07	360733	10.07	down	down	correct
BURL.US	Burlington Stores Inc	20220113	245.92	249.25	238.33	239.17	644200	239.17	down	down	correct
BV.US	BrightView Holdings Inc	20220113	13.99	14.23	13.93	14.14	123000	14.14	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220113	31.84	32.93	31.71	32.87	79900	32.87	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20220113	8.36	8.53	8.24	8.51	1556500	8.51	up	up	correct
BW.US	PA	20220113	25.03	25.04	25.01	25.01	33794	25.01	down	up	incorrect
BWA.US	BorgWarner Inc	20220113	48.17	50.09	48.1	49.88	2491865	49.88	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220113	11.7	11.71	11.67	11.68	35724	11.5888	down	down	correct
BWSN.US	BWSN	20220113	25.945	25.97	25.845	25.89	7600	25.89	down	down	correct
BWXT.US	BWX Technologies Inc	20220113	47.4	48.89	46.4	48.13	1055000	48.13	up	up	correct
BX.US	The Blackstone Group Inc	20220113	122.61	123.5	118.35	118.94	3731272	117.6538	down	down	correct
BXC.US	BlueLinx Holdings Inc	20220113	84.74	86.48	83.15	83.84	116900	83.84	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220113	32.2	32.45	31.87	31.95	971998	31.95	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220113	15.19	15.22	15.01	15.02	165000	15.02	down	up	incorrect
BXP.US	Boston Properties Inc	20220113	123.51	126.42	123.38	125.71	700600	125.71	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220113	30.42	30.922	30	30.51	113800	30.41	up	up	correct
BY.US	Byline Bancorp Inc	20220113	28.56	28.9	28.51	28.63	60674	28.5321	up	up	correct
BYD.US	Boyd Gaming Corporation	20220113	63.36	64.19	62.22	62.4	773800	62.4	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220113	15.14	15.25	14.95	14.95	78358	14.8869	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20220113	21.97	22.5	21.63	21.82	365100	21.82	down	down	correct
C.US	PN	20220113	27.45	27.54	27.42	27.49	48342	27.49	up	up	correct
CAAP.US	Corporación América Airports S.A	20220113	5.73	5.89	5.69	5.72	32200	5.72	down	down	correct
CABO.US	Cable One Inc	20220113	1603.5	1603.51	1559.975	1565.59	38008	1562.7924	down	down	correct
CACI.US	CACI International Inc	20220113	274.45	279.59	272.74	275.56	68200	275.56	up	up	correct
CAE.US	CAE Inc	20220113	26.63	27	26.25	26.69	315600	26.69	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220113	20.04	20.26	19.99	19.99	17600	19.99	down	down	correct
CAG.US	Conagra Brands Inc	20220113	33.6	34.59	33.58	34.37	3237400	34.37	up	up	correct
CAH.US	Cardinal Health Inc	20220113	51.64	52.45	51.45	52.24	2977300	52.24	up	up	correct
CAJ.US	Canon Inc	20220113	24.58	24.58	24.38	24.44	224797	24.44	down	down	correct
CAL.US	Caleres Inc	20220113	23.26	23.8	23.04	23.41	605200	23.41	up	up	correct
CALX.US	Calix Inc	20220113	56.18	57.11	54.48	54.68	822100	54.68	down	up	incorrect
CANG.US	Cango Inc	20220113	3.57	3.63	3.36	3.4	94600	3.4	down	down	correct
CAPL.US	CrossAmerica Partners LP	20220113	21.55	21.7509	21.43	21.57	26358	21.0631	up	up	correct
CARR.US	Carrier Global Corporation	20220113	53	53.32	52.07	52.2	2669100	52.2	down	down	correct
CARS.US	Cars.com Inc	20220113	16.22	16.98	16.22	16.35	621500	16.35	up	up	correct
CAT.US	Caterpillar Inc	20220113	222.89	227.88	222.64	227	5002300	227	up	up	correct
CATO.US	The Cato Corporation	20220113	16.95	17.23	16.7	16.82	84600	16.82	down	up	incorrect
CB.US	Chubb Limited	20220113	198.75	199.825	196.83	197.53	1279742	197.53	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220113	3.52	3.64	3.51	3.58	2153200	3.58	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220113	10.11	10.1219	10.03	10.05	20779	10.004	down	down	correct
CBRE.US	CBRE Group Inc	20220113	106.95	107.67	105.43	105.68	725000	105.68	down	down	correct
CBT.US	Cabot Corporation	20220113	59.08	59.9	58.97	59.87	329800	59.87	up	down	incorrect
CBU.US	Community Bank System Inc	20220113	76.83	77.86	76.55	76.87	139500	76.87	up	up	correct
CBZ.US	CBIZ Inc	20220113	39	40.73	38.84	40.51	361000	40.51	up	up	correct
CC.US	The Chemours Company	20220113	36	36.69	35.94	36.07	795985	36.07	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20220113	189.52	190.18	186.78	187.38	1614900	187.38	down	down	correct
CCJ.US	Cameco Corporation	20220113	24.02	24.34	22.89	22.99	4451700	22.99	down	down	correct
CCK.US	Crown Holdings Inc	20220113	112	113.28	111.54	112.38	995700	112.38	up	up	correct
CCL.US	Carnival Corporation & plc	20220113	22.42	23.3	22.37	22.9	43271400	22.9	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20220113	2.01	2.02	2	2	2400	2	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220113	3.3	3.41	3.26	3.29	1022100	3.29	down	down	correct
CCS.US	Century Communities Inc	20220113	74.37	76.715	73.83	74.32	264600	74.32	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20220113	16.62	17.01	16.51	16.74	113200	16.74	up	up	correct
CCV.US	UN	20220113	10.17	10.17	10.06	10.1	18026	10.1	down	down	correct
CCZ.US	Comcast Holdings Corp	20220113	64.6	64.6	62.773	63.12	2100	63.12	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20220113	90.07	91.03	85.16	85.28	863400	85.28	down	up	incorrect
CDE.US	Coeur Mining Inc	20220113	5.22	5.37	5.18	5.19	3514100	5.19	down	down	correct
CDR.US	PC	20220113	25.14	25.14	25.02	25.07	1882	24.6634	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220113	21.99	21.99	20.61	20.8	38900	20.725	down	up	incorrect
CE.US	Celanese Corporation	20220113	172.75	175.3	172.73	173.36	715100	173.36	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220113	20.15	20.17	19.95	19.95	1700	19.95	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220113	26.45	26.48	26.05	26.05	5400	26.05	down	down	correct
CEIX.US	CONSOL Energy Inc	20220113	25.78	26.1	24.41	24.41	545900	24.41	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20220113	1.25	1.25	1.08	1.13	23800	1.13	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220113	30.34	30.54	29.9	29.93	88300	29.93	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220113	15.49	15.52	15.38	15.42	60500	15.42	down	up	incorrect
CEPU.US	Central Puerto S.A	20220113	3.3	3.43	3.25	3.3	118800	3.3
CEQP.US	P	20220113	10	10.03	9.875	9.91	84981	9.6978	down	down	correct
CF.US	CF Industries Holdings Inc	20220113	66.94	67.97	65.5	65.58	2951737	65.3236	down	down	correct
CFG.US	PE	20220113	26.32	26.445	26.32	26.39	19928	26.39	up	up	correct
CFX.US	Colfax Corporation	20220113	45.18	45.77	44.87	45	896200	45	down	down	correct
CFXA.US	Colfax Corporation	20220113	182.33	182.33	179.54	180.1	1927	180.1	down	down	correct
CGA.US	China Green Agriculture Inc	20220113	8.75	9.05	8.7	8.73	11600	8.73	down	down	correct
CGAU.US	Centerra Gold Inc	20220113	8.39	8.42	8.28	8.39	29400	8.39
CHCT.US	Community Healthcare Trust Incorporated	20220113	47.58	47.63	46.36	46.66	132791	46.66	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220113	102.49	104.015	101.98	103.29	2316288	103.013	up	down	incorrect
CHE.US	Chemed Corporation	20220113	491.91	495.65	488.15	489.09	33200	489.09	down	down	correct
CHGG.US	Chegg Inc	20220113	30.6	30.69	29.09	29.19	4255500	29.19	down	up	incorrect
CHH.US	Choice Hotels International Inc	20220113	152.78	155.5	152.61	153.83	258300	153.83	up	up	correct
CHMI.US	PB	20220113	25.325	25.325	25.325	25.325	210	25.325
CHN.US	The China Fund Inc	20220113	18.9	18.9	18.54	18.54	35600	18.54	down	down	correct
CHRA.US	Charah Solutions Inc	20220113	5.63	5.75	5.59	5.71	56000	5.71	up	up	correct
CHRB.US	CHRB	20220113	24.15	24.259	23.95	24.01	18800	24.01	down	down	correct
CHS.US	Chico's FAS Inc	20220113	4.85	5.02	4.78	4.84	2036000	4.84	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220113	42.56	42.79	42.38	42.61	60900	42.61	up	up	correct
CHWY.US	Chewy Inc	20220113	49.36	49.36	46.03	46.09	3598500	46.09	down	up	incorrect
CI.US	Cigna Corporation	20220113	237.93	242.21	237.39	240.55	1139000	240.55	up	down	incorrect
CIA.US	Citizens Inc	20220113	4.98	5.05	4.95	5.01	70100	5.01	up	up	correct
CIAN.US	Cian PLC	20220113	11.27	11.27	9.75	9.97	44800	9.97	down	up	incorrect
CIB.US	Bancolombia S.A	20220113	32.62	34.37	32.56	33.66	618100	33.66	up	up	correct
CIEN.US	Ciena Corporation	20220113	74.1	74.98	72.05	72.17	2004800	72.17	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20220113	2.63	2.64	2.58	2.6	41932	2.5812	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20220113	2.35	2.38	2.33	2.34	6335800	2.34	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220113	21.85	21.9847	21.48	21.48	87306	21.3761	down	down	correct
CIM.US	PD	20220113	25.38	25.38	25.379	25.38	3255	25.38
CINR.US	Ciner Resources LP	20220113	17.18	17.18	16.96	17.05	2944	16.5497	down	down	correct
CINT.US	CI&T Inc	20220113	13.72	13.85	12.515	12.83	235200	12.83	down	down	correct
CIO.US	PA	20220113	25.25	25.25	25.2	25.2	2798	25.2	down	down	correct
CION.US	Cion Investment Corp	20220113	13.01	13.18	12.86	12.93	50800	12.93	down	down	correct
CIR.US	CIRCOR International Inc	20220113	24.79	25.22	24.58	24.76	88400	24.76	down	down	correct
CIXX.US	CI Financial Corp	20220113	20.97	21.2	20.95	20.98	54900	20.98	up	up	correct
CL.US	Colgate	20220113	82.81	82.84	81.97	82.54	6698635	82.0941	down	up	incorrect
CLB.US	Core Laboratories N.V	20220113	26.44	27	26.04	26.19	253530	26.1799	down	up	incorrect
CLDT.US	PA	20220113	26.84	26.965	26.84	26.84	1286	26.84
CLF.US	Cleveland	20220113	22.92	23.2	22.12	22.21	16747000	22.21	down	down	correct
CLH.US	Clean Harbors Inc	20220113	98.48	99.21	97.55	97.89	245100	97.89	down	down	correct
CLI.US	Mack	20220113	18.62	18.95	18.62	18.85	388800	18.85	up	down	incorrect
CLPR.US	Clipper Realty Inc	20220113	9.35	9.71	9.35	9.49	48100	9.49	up	up	correct
CLR.US	Continental Resources Inc	20220113	50.99	51.73	50.0301	50.38	1590963	50.38	down	up	incorrect
CLS.US	Celestica Inc	20220113	11.52	11.87	11.44	11.58	553900	11.58	up	up	correct
CLVT.US	PA	20220113	80.56	80.56	73.98	74.01	84743	74.01	down	down	correct
CLW.US	Clearwater Paper Corporation	20220113	36.98	37.56	36.59	36.77	49500	36.77	down	down	correct
CLX.US	The Clorox Company	20220113	182.2	183.41	181.621	182.97	1251935	181.7705	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20220113	129.67	131.14	129.1	130.78	529700	130.78	up	up	correct
CMA.US	Comerica Incorporated	20220113	98.69	99.81	98.43	98.78	1354300	98.78	up	down	incorrect
CMC.US	Commercial Metals Company	20220113	37.25	38.71	37.2	37.85	1211100	37.85	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220113	1.45	1.54	1.45	1.49	103300	1.49	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220113	1554.0601	1576.92	1504.77	1507.4301	312600	1507.4301	down	down	correct
CMI.US	Cummins Inc	20220113	232.2	238.05	232.2	235.98	782070	235.98	up	down	incorrect
CMP.US	Compass Minerals International Inc	20220113	53.61	54.85	53.58	53.62	128400	53.62	up	up	correct
CMRE.US	PE	20220113	27.13	27.13	26.72	26.87	4146	26.87	down	up	incorrect
CMS.US	PC	20220113	24.48	24.48	24.36	24.42	238222	24.42	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220113	26.12	26.19	26.095	26.19	4100	26.19	up	down	incorrect
CMSC.US	CMS Energy Corp	20220113	26.6	26.7	26.56	26.65	5700	26.65	up	up	correct
CMSD.US	CMS Energy Corp	20220113	26.9	26.978	26.82	26.87	25400	26.5061	down	up	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20220113	18.21	18.3	18.06	18.14	43000	18.14	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20220113	4.43	4.44	4.41	4.42	81811	4.4046	down	down	correct
CNA.US	CNA Financial Corporation	20220113	46.84	47.51	46.84	47.09	62999	47.09	up	up	correct
CNC.US	Centene Corporation	20220113	80.16	80.76	79.44	79.88	3221100	79.88	down	down	correct
CND.US	WT	20220113	2.21	2.21	1.88	1.8806	230483	1.8806	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20220113	3.87	3.95	3.65	3.65	78000	3.65	down	down	correct
CNHI.US	CNH Industrial N.V	20220113	16.54	16.77	16.44	16.55	5012500	16.55	up	down	incorrect
CNI.US	Canadian National Railway Company	20220113	124.2	124.2	122.24	122.34	600800	122.34	down	down	correct
CNK.US	Cinemark Holdings Inc	20220113	17.44	17.75	17.12	17.14	1783900	17.14	down	down	correct
CNM.US	Core & Main Inc	20220113	25.94	25.95	23.56	24.36	1944700	24.36	down	down	correct
CNMD.US	CONMED Corporation	20220113	138.17	138.75	135.67	136.53	130300	136.53	down	down	correct
CNNE.US	Cannae Holdings Inc	20220113	33.94	34.11	33.13	33.22	277700	33.22	down	down	correct
CNO.US	PA	20220113	26.08	26.08	26.08	26.08	293	26.08
CNP.US	CenterPoint Energy Inc	20220113	26.92	27.64	26.8	27.55	5675900	27.55	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220113	49.41	50.33	49.17	50.27	4122400	50.27	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20220113	16.78	17.22	16.78	16.93	344800	16.93	up	down	incorrect
CNS.US	Cohen & Steers Inc	20220113	90.69	90.69	89.02	89.44	72000	89.44	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20220113	7.7	7.79	7.35	7.72	65500	7.72	up	up	correct
CNX.US	CNX Resources Corporation	20220113	15.68	15.84	15.13	15.21	2483000	15.21	down	down	correct
CO.US	Global Cord Blood Corporation	20220113	4.38	4.45	4.33	4.38	23600	4.38
CODI.US	PC	20220113	26.4	26.45	26.22	26.43	7973	26.43	up	up	correct
COE.US	China Online Education Group	20220113	1.13	1.14	1.1	1.13	74200	1.13
COF.US	PL	20220113	24.83	24.99	24.83	24.93	81096	24.6134	up	down	incorrect
COLD.US	Americold Realty Trust	20220113	30.4	30.59	30.11	30.33	1246300	30.33	down	down	correct
COMP.US	Compass Inc	20220113	9.23	9.23	8.6699	8.73	1346549	8.73	down	down	correct
COO.US	The Cooper Companies Inc	20220113	421.41	425.15	415.62	416.13	578705	416.0986	down	down	correct
COOK.US	Traeger Inc	20220113	11.25	11.35	10.53	10.75	1247500	10.75	down	down	correct
COP.US	ConocoPhillips	20220113	83.94	84.86	83.19	83.62	6814006	83.2015	down	down	correct
CORR.US	PA	20220113	22.14	22.6197	22.14	22.6197	19565	22.1479	up	down	incorrect
COTY.US	Coty Inc	20220113	9.4	9.52	9.17	9.29	17746600	9.29	down	down	correct
COUR.US	Coursera Inc	20220113	23.51	23.79	22.5	22.57	598800	22.57	down	down	correct
CP.US	Canadian Pacific Railway Limited	20220113	76.06	77.45	75.89	77.11	3309300	77.11	up	down	incorrect
CPA.US	Copa Holdings S.A	20220113	85.14	87.26	84.21	87.01	443800	87.01	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220113	6.2	6.3	6.2	6.3	7200	6.3	up	up	correct
CPB.US	Campbell Soup Company	20220113	45.27	46.11	45.17	45.88	2249500	45.88	up	down	incorrect
CPE.US	Callon Petroleum Company	20220113	53.91	55.81	52.76	53.31	1740200	53.31	down	down	correct
CPF.US	Central Pacific Financial Corp	20220113	30.03	30.62	29.92	30.57	121805	30.57	up	up	correct
CPG.US	Crescent Point Energy Corp	20220113	6.74	6.79	6.41	6.43	7071200	6.43	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20220113	134.03	136.66	132.54	135.46	45000	135.46	up	up	correct
CPLG.US	CorePoint Lodging Inc	20220113	15.66	15.69	15.66	15.68	1450800	15.68	up	down	incorrect
CPNG.US	Coupang Inc	20220113	23.49	23.56	22.275	22.42	10094100	22.42	down	down	correct
CPRI.US	Capri Holdings Limited	20220113	60.21	62.21	60.17	60.99	1341300	60.99	up	up	correct
CPS.US	Cooper	20220113	25.39	26.51	25.39	25.93	79100	25.93	up	up	correct
CPT.US	Camden Property Trust	20220113	169.14	170.22	168.54	168.68	582300	168.68	down	up	incorrect
CPUH.US	WT	20220113	0.8	0.8292	0.8	0.8	34188	0.8
CR.US	Crane Co	20220113	104.49	107.03	104.4	105.62	295600	105.62	up	up	correct
CRC.US	California Resources Corp	20220113	44.09	46	43.67	44.34	899850	44.34	up	up	correct
CRD.US	B	20220113	7.75	7.855	7.75	7.78	2190	7.78	up	down	incorrect
CRH.US	CRH plc	20220113	53.94	54.46	53.88	53.97	286100	53.97	up	up	correct
CRI.US	Carter's Inc	20220113	95.92	98.09	95.31	97.86	352700	97.86	up	up	correct
CRK.US	Comstock Resources Inc	20220113	9.36	9.48	8.86	8.92	2099700	8.92	down	down	correct
CRL.US	Charles River Laboratories International Inc	20220113	356.65	359.04	346.71	351.85	448700	351.85	down	down	correct
CRM.US	salesforce.com inc	20220113	237.5	238.79	227.92	228.63	6680300	228.63	down	down	correct
CRS.US	Carpenter Technology Corporation	20220113	33.64	34.58	32.94	33.1	304397	32.87	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220113	13.29	13.39	12.751	12.91	56757	12.91	down	down	correct
CRY.US	CryoLife Inc	20220113	18.69	19.11	18.51	18.64	230900	18.64	down	down	correct
CS.US	Credit Suisse Group AG	20220113	10.45	10.57	10.43	10.51	4637800	10.51	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20220113	244.18	246.97	241.89	242.3	154447	242.3	down	down	correct
CSLT.US	Castlight Health Inc	20220113	2.04	2.05	2.03	2.03	3183000	2.03	down	down	correct
CSPR.US	Casper Sleep Inc	20220113	6.45	6.47	6.112	6.18	1590900	6.18	down	down	correct
CSR.US	PC	20220113	26.05	26.05	26.04	26.05	6300	26.05
CSTM.US	Constellium SE	20220113	19.11	19.77	19.11	19.55	754800	19.55	up	down	incorrect
CSV.US	Carriage Services Inc	20220113	58.28	58.47	57.35	58.19	81147	58.0561	down	down	correct
CTA.US	PB	20220113	107	107	106.75	106.75	681	106.75	down	down	correct
CTBB.US	Qwest Corp. NT	20220113	25.33	25.48	25.33	25.47	47200	25.47	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220113	25.52	25.64	25.52	25.6	19600	25.6	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20220113	0.45	0.5	0.4	0.41	1106300	0.41	down	down	correct
CTLT.US	Catalent Inc	20220113	115.17	115.355	109.58	109.98	1116700	109.98	down	down	correct
CTO.US	PA	20220113	27.2264	27.2264	26.5	26.53	5075	26.53	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20220113	7.9	8.04	7.68	7.72	254900	7.72	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220113	26.91	26.91	26.48	26.52	8178	26.52	down	down	correct
CTRA.US	Coterra Energy Inc	20220113	22.17	22.65	21.75	21.84	6619400	21.84	down	up	incorrect
CTS.US	CTS Corporation	20220113	36	36.39	35.39	35.48	82000	35.48	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20220113	8.54	8.8	8.54	8.63	182832	8.63	up	up	correct
CTVA.US	Corteva Inc	20220113	48.82	49.41	48.54	48.9	2107800	48.9	up	up	correct
CUBB.US	Customers Bancorp Inc	20220113	26.53	26.68	26.53	26.68	4400	26.68	up	up	correct
CUBE.US	CubeSmart	20220113	53	53.19	51.93	52.09	1460100	52.09	down	up	incorrect
CUBI.US	PF	20220113	25.18	25.22	25.16	25.22	19629	25.22	up	up	correct
CUK.US	Carnival Corporation & plc	20220113	20.5	21.29	20.47	20.93	2068000	20.93	up	up	correct
CULP.US	Culp Inc	20220113	9.08	9.25	9.04	9.2	52600	9.2	up	up	correct
CURO.US	CURO Group Holdings Corp	20220113	16.64	17.12	16.54	16.86	166250	16.86	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20220113	9.95	10.275	9.64	9.76	905000	9.76	down	down	correct
CUZ.US	Cousins Properties Incorporated	20220113	41.3	41.62	41.11	41.46	680200	41.46	up	up	correct
CVEO.US	Civeo Corporation	20220113	19.9	20.42	19.78	20.32	26400	20.32	up	up	correct
CVI.US	CVR Energy Inc	20220113	21.07	21.52	20.81	20.96	640400	20.96	down	down	correct
CVNA.US	Carvana Co	20220113	179.99	180.575	161.25	163	3925800	163	down	up	incorrect
CVS.US	CVS Health Corporation	20220113	105.25	105.97	104.175	105.34	6511038	104.78	up	up	correct
CVX.US	Chevron Corporation	20220113	127.14	128.1	126.45	126.8	9691264	126.8	down	down	correct
CW.US	Curtiss	20220113	138.74	140.25	138.52	139.08	122100	139.08	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220113	17.9	18.61	17.81	18.17	391500	18.17	up	down	incorrect
CWEN.US	Clearway Energy Inc	20220113	33.33	33.51	32.94	33	490500	33	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20220113	30.7	30.77	30.24	30.33	188004	30.33	down	down	correct
CWH.US	Camping World Holdings Inc	20220113	37.8	38.35	37.44	37.75	776200	37.75	down	down	correct
CWK.US	Cushman & Wakefield plc	20220113	22.23	22.43	22.02	22.2	604700	22.2	down	down	correct
CWT.US	California Water Service Group	20220113	64.88	64.88	63.51	63.83	234365	63.5662	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20220113	6.8	6.82	6.7	6.73	7583700	6.73	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20220113	4.96	4.9677	4.91	4.91	132283	4.8919	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20220113	9.73	9.75	9.67	9.71	7894	9.6778	down	down	correct
CXM.US	Sprinklr Inc.	20220113	14.16	14.37	13.57	13.72	917100	13.72	down	down	correct
CXW.US	CoreCivic Inc	20220113	10.7	10.93	10.63	10.8	596300	10.8	up	up	correct
CYD.US	China Yuchai International Limited	20220113	14.05	14.33	14.05	14.2	18900	14.2	up	up	correct
CYH.US	Community Health Systems Inc	20220113	12.8	13.34	12.74	13	1029000	13	up	down	incorrect
D.US	Dominion Energy Inc	20220113	78.54	79.771	78.43	79.75	3052868	79.75	up	up	correct
DAC.US	Danaos Corporation	20220113	73.96	74.83	72.55	73.04	312608	73.04	down	down	correct
DAL.US	Delta Air Lines Inc	20220113	41.08	42.54	40.45	41.47	23251900	41.47	up	up	correct
DAN.US	Dana Incorporated	20220113	24.55	25.2	24.33	24.82	550300	24.82	up	up	correct
DAO.US	Youdao Inc	20220113	14.81	14.81	13.01	13.33	283000	13.33	down	up	incorrect
DAR.US	Darling Ingredients Inc	20220113	67.33	68	66.2	66.43	665000	66.43	down	down	correct
DASH.US	DoorDash Inc	20220113	139.68	140.93	131.56	131.78	3702700	131.78	down	down	correct
DAVA.US	Endava plc	20220113	135	137.79	129.12	129.15	191300	129.15	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220113	13.89	14.08	13.83	13.85	3433800	13.85	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220113	10.69	10.88	10.64	10.7	406800	10.7	up	up	correct
DBI.US	Designer Brands Inc	20220113	14.43	14.63	14.02	14.1	859600	14.1	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220113	19.13	19.2445	18.78	18.78	17857	18.78	down	down	correct
DBRG.US	PJ	20220113	25.81	25.87	25.699	25.86	10854	25.86	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220113	9.29	9.32	9.2203	9.31	30720	9.2587	up	up	correct
DCI.US	Donaldson Company Inc	20220113	58.78	60.299	58.78	59.98	415138	59.7404	up	down	incorrect
DCM.US	NTT DOCOMO INC	20220113	31900	32200	31050	31100	2766600	31100	down	up	incorrect
DCO.US	Ducommun Incorporated	20220113	46.03	46.63	45.68	45.79	10300	45.79	down	down	correct
DCP.US	PC	20220113	25.4	25.4	25.2387	25.35	6012	25.35	down	down	correct
DCUE.US	Dominion Energy Inc	20220113	101	101.6	100.92	101.6	13100	101.6	up	up	correct
DD.US	DuPont de Nemours Inc	20220113	83.8	84.96	83.7	84.01	1898200	84.01	up	down	incorrect
DDD.US	3D Systems Corporation	20220113	20.18	20.55	19.52	19.58	1104800	19.58	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220113	11.71	11.76	11.6846	11.7	24248	11.63	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20220113	11.42	11.898	10.12	10.13	163700	10.13	down	down	correct
DDS.US	Dillard's Inc	20220113	256.7	260.93	247.05	248.32	203000	248.32	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220113	25.85	26.19	25.85	25.94	12900	25.94	up	up	correct
DE.US	Deere & Company	20220113	378.68	384.2	378.58	380.39	1325100	380.39	up	up	correct
DEA.US	Easterly Government Properties Inc	20220113	22.52	22.79	22.48	22.67	435800	22.67	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220113	342.99	345.82	333.04	334.13	174400	334.13	down	down	correct
DEI.US	Douglas Emmett Inc	20220113	35.45	36.2	35.45	36.06	519400	36.06	up	up	correct
DELL.US	Dell Technologies Inc	20220113	60.5	60.73	59.87	60.17	4133000	60.17	down	down	correct
DEN.US	Denbury Inc	20220113	77.9	79.15	76.2	76.6	312300	76.6	down	down	correct
DEO.US	Diageo plc	20220113	208.31	208.51	207	207.55	289253	207.55	down	down	correct
DESP.US	Despegar.com Corp	20220113	9.87	10.05	9.7	9.73	175200	9.73	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220113	10.32	10.4199	10.27	10.27	17374	10.2045	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20220113	42.01	42.87	40.625	40.68	189400	40.68	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220113	27.5	27.56	27.35	27.37	46769	27.2116	down	up	incorrect
DFS.US	Discover Financial Services	20220113	128.62	130.81	128.38	129.4	2073200	129.4	up	down	incorrect
DG.US	Dollar General Corporation	20220113	228.16	228.99	222.73	223.06	1940200	223.06	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20220113	147.21	147.475	143.51	145.01	1433190	144.3782	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220113	3.11	3.12	3.08	3.1	312088	3.0804	down	up	incorrect
DHI.US	D.R. Horton Inc	20220113	103.66	104.16	98.82	99.76	3804864	99.76	down	down	correct
DHR.US	PB	20220113	1640.3	1640.3	1640.3	1640.3	0	1640.3
DHT.US	DHT Holdings Inc	20220113	5.64	5.68	5.51	5.57	1789568	5.57	down	down	correct
DHX.US	DHI Group Inc	20220113	5.89	5.98	5.83	5.86	236300	5.86	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220113	18	18	17.79	17.8	54400	17.8	down	down	correct
DIDI.US	DiDi Global Inc	20220113	4.94	4.95	4.63	4.67	19981400	4.67	down	up	incorrect
DIN.US	Dine Brands Global Inc	20220113	73.85	75.33	73.57	74.17	297600	74.17	up	up	correct
DIS.US	The Walt Disney Company	20220113	157.7	158.53	155.17	155.44	9680600	155.44	down	up	incorrect
DK.US	Delek US Holdings Inc	20220113	17.47	17.91	17.33	17.52	626500	17.52	up	up	correct
DKL.US	Delek Logistics Partners LP	20220113	42.44	43.4799	40.94	41.04	181016	40.1446	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20220113	116.85	117.49	113.36	113.8	1301100	113.8	down	down	correct
DLB.US	Dolby Laboratories Inc	20220113	93.1	93.97	91.5	91.87	493300	91.87	down	down	correct
DLNG.US	PB	20220113	25.35	25.35	25.35	25.35	200	24.8041
DLR.US	PL	20220113	26.33	26.5	26.33	26.3901	12737	26.3901	up	up	correct
DLX.US	Deluxe Corporation	20220113	32.37	32.895	32.26	32.48	113155	32.48	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220113	18.64	18.76	18.62	18.69	282600	18.69	up	up	correct
DM.US	Desktop Metal Inc	20220113	4.65	4.6893	4.33	4.35	2973518	4.35	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220113	14.37	14.37	14.23	14.25	34699	14.1954	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220113	15.6	15.6493	15.42	15.42	20713	15.3069	down	down	correct
DMS.US	Digital Media Solutions Inc	20220113	4.62	4.63	4.46	4.5	9700	4.5	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220113	6.21	6.38	5.78	6.14	14920500	6.14	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220113	20.17	20.43	18.96	19.57	3329900	19.57	down	down	correct
DNOW.US	NOW Inc	20220113	9.47	9.625	9.4	9.44	550500	9.44	down	down	correct
DNP.US	DNP Select Income Fund Inc	20220113	11.06	11.08	11.01	11.06	426700	11.06
DNZ.US	D and Z Media Acquisition Corp	20220113	9.77	9.77	9.75	9.755	500	9.755	down	up	incorrect
DOC.US	Physicians Realty Trust	20220113	18.82	18.99	18.7	18.72	1197600	18.72	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220113	71.3	72.81	65.3	65.42	2603500	65.42	down	down	correct
DOCS.US	Doximity Inc.	20220113	49.96	51.38	47.3	47.5	1108600	47.5	down	down	correct
DOLE.US	Dole plc	20220113	13.33	13.54	13.33	13.47	341500	13.47	up	up	correct
DOMA.US	Doma Holdings Inc	20220113	4.48	4.48	4.17	4.19	1380900	4.19	down	up	incorrect
DOOR.US	Masonite International Corporation	20220113	113.23	115.13	112.53	112.56	98100	112.56	down	down	correct
DOV.US	Dover Corporation	20220113	182.09	182.15	179.65	180.38	527492	180.38	down	down	correct
DOW.US	Dow Inc	20220113	59.3	60.2266	59.2074	59.94	4482598	59.94	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220113	14.38	14.4	14.31	14.35	42600	14.35	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20220113	486.89	491.42	479.34	481.4	724600	481.4	down	up	incorrect
DQ.US	Daqo New Energy Corp	20220113	42.74	43.64	41.07	41.22	1074400	41.22	down	down	correct
DRD.US	DRDGOLD Limited	20220113	8.55	8.57	8.28	8.31	108100	8.31	down	down	correct
DRE.US	Duke Realty Corporation	20220113	60.2	60.38	59.735	60.21	1212520	60.21	up	up	correct
DRH.US	PA	20220113	27.87	27.97	27.8501	27.8501	3070	27.8501	down	down	correct
DRI.US	Darden Restaurants Inc	20220113	144.08	146.48	143.78	144.68	673900	144.68	up	down	incorrect
DRQ.US	Dril	20220113	24.17	25.11	23.97	24.85	456000	24.85	up	down	incorrect
DS.US	PD	20220113	25.1	25.1	25.1	25.1	0	25.1
DSL.US	DoubleLine Income Solutions Fund	20220113	16.41	16.46	16.17	16.2	400131	16.2	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220113	8.21	8.23	8.14	8.15	68442	8.1171	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220113	11.61	11.68	11.58	11.67	153226	11.6056	up	up	correct
DSX.US	PB	20220113	26.1	26.1	25.83	25.8614	2286	25.8614	down	down	correct
DT.US	Dynatrace Inc	20220113	56.85	57	53.941	54.18	1728800	54.18	down	down	correct
DTB.US	DTB	20220113	25.55	25.78	25.492	25.66	21600	25.66	up	up	correct
DTC.US	Solo Brands Inc.	20220113	16.54	16.98	16.21	16.66	578700	16.66	up	up	correct
DTE.US	DTE Energy Company	20220113	119.55	121	119.14	119.83	608000	119.83	up	down	incorrect
DTF.US	DTF Tax	20220113	14.54	14.54	14.1401	14.15	5222	14.0834	down	down	correct
DTLA.US	P	20220113	11.5	11.5	11.41	11.5	3487	11.5
DTM.US	DT Midstream Inc	20220113	50.01	50.41	49.56	49.82	341900	49.82	down	down	correct
DTP.US	DTE Energy Co	20220113	51.28	51.28	50.755	51.06	23000	51.06	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220113	25.82	25.9596	25.82	25.92	26633	25.5887	up	down	incorrect
DTY.US	DTE Energy Company	20220113	729	737.96	694	711	106566	711	down	down	correct
DUK.US	PA	20220113	27.2	27.3289	27.15	27.2284	44972	27.2284	up	up	correct
DUKB.US	Duke Energy Corp	20220113	26.56	26.65	26.5	26.57	21600	26.57	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220113	27.5	28.28	26.43	26.61	805200	26.61	down	down	correct
DVA.US	DaVita Inc	20220113	113.22	115.97	111.48	115.29	438800	115.29	up	up	correct
DVN.US	Devon Energy Corporation	20220113	50	50.84	49.29	49.64	10745900	49.64	down	up	incorrect
DX.US	PC	20220113	25.92	26.04	25.74	26.0327	3256	26.0327	up	up	correct
DXC.US	DXC Technology Company	20220113	33.83	34.57	33.51	34.09	1523400	34.09	up	up	correct
DY.US	Dycom Industries Inc	20220113	92.7	95.57	91.88	94.74	297000	94.74	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220113	20.43	20.46	20.31	20.35	18500	20.2196	down	up	incorrect
E.US	Eni S.p.A	20220113	29.9	29.99	29.6	29.64	536200	29.64	down	up	incorrect
EAF.US	GrafTech International Ltd	20220113	12	12.055	11.71	11.74	1291649	11.74	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220113	25.32	25.47	25.32	25.4	11819	25.4	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220113	10.98	11.07	10.96	10.99	100362	10.8845	up	up	correct
EAT.US	Brinker International Inc	20220113	36.47	38.4	36.47	38.01	744800	38.01	up	up	correct
EB.US	Eventbrite Inc	20220113	17.07	17.37	16.59	16.64	430500	16.64	down	down	correct
EBF.US	Ennis Inc	20220113	19.23	19.65	19.2	19.58	87300	19.58	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220113	5.76	5.86	5.65	5.73	1169600	5.73	down	down	correct
EBS.US	Emergent BioSolutions Inc	20220113	48.8	50.6	48.03	49.48	545000	49.48	up	up	correct
EC.US	Ecopetrol S.A	20220113	13.99	14.1	13.84	14.06	840000	14.06	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220113	18.66	18.66	18.41	18.45	116800	18.3412	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220113	14.16	14.16	13.96	13.99	276006	13.8698	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20220113	25.38	25.38	25.2804	25.3	22062	25.1376	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220113	25.65	25.84	25.65	25.73	12600	25.593	up	up	correct
ECCW.US	ECCW	20220113	26.285	26.44	26.285	26.44	4100	26.44	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220113	25.31	25.329	25.2	25.25	14100	25.25	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20220113	25.435	25.435	25.24	25.26	13000	25.26	down	down	correct
ECL.US	Ecolab Inc	20220113	227.02	227.65	222.65	223.28	784800	223.28	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20220113	21.89	22.37	21.64	22.05	163000	22.05	up	up	correct
ECVT.US	Ecovyst Inc	20220113	10.23	10.42	10.19	10.35	308800	10.35	up	down	incorrect
ED.US	Consolidated Edison Inc	20220113	83.14	84.26	82.84	83.94	1584702	83.94	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220113	5.58	5.61	5.55	5.58	205000	5.58
EDF.US	Stone Harbor Emerging Markets Income Fund	20220113	6.5	6.5495	6.4	6.43	95429	6.3711	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220113	7.95	8	7.9376	8	31164	7.9308	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220113	5.07	5.24	4.89	4.92	11000	4.92	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20220113	32.83	33.83	32.13	32.21	835700	32.21	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220113	1.92	1.92	1.78	1.79	26312300	1.79	down	down	correct
EEA.US	The European Equity Fund Inc	20220113	10.66	10.72	10.65	10.67	10400	10.67	up	up	correct
EEX.US	Emerald Holding Inc	20220113	3.56	3.61	3.42	3.42	40900	3.42	down	down	correct
EFC.US	PA	20220113	26.245	26.3	26.245	26.3	2456	26.3	up	up	correct
EFL.US	Eaton Vance Floating	20220113	9.34	9.34	9.28	9.29	44476	9.2581	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220113	14.81	15.03	14.63	14.67	193079	14.5862	down	up	incorrect
EFT.US	Eaton Vance Floating	20220113	15.44	15.4612	15.21	15.23	166460	15.1493	down	down	correct
EFX.US	Equifax Inc	20220113	261.81	263.05	254.5	254.92	1041678	254.92	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220113	12.56	12.6	12.56	12.59	535	12.5455	up	down	incorrect
EGGF.US	UN	20220113	9.9	9.9	9.9	9.9	0	9.9
EGHT.US	8x8 Inc	20220113	16.74	16.85	16.39	16.71	1059800	16.71	down	down	correct
EGO.US	Eldorado Gold Corporation	20220113	9.65	9.73	9.51	9.54	1893900	9.54	down	down	correct
EGP.US	EastGroup Properties Inc	20220113	208.8	210.78	208.51	210.2	193200	210.2	up	down	incorrect
EGY.US	VAALCO Energy Inc	20220113	3.98	4.02	3.8891	3.91	385269	3.91	down	up	incorrect
EHC.US	Encompass Health Corporation	20220113	63.38	65.66	62.91	64.75	699200	64.75	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20220113	9.78	9.8063	9.75	9.8	49308	9.7324	up	up	correct
EIC.US	Eagle Point Income Company Inc	20220113	17.5	17.5	17.3	17.32	8100	17.32	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20220113	25.42	25.5	25.21	25.352	14100	25.2472	down	up	incorrect
EIG.US	Employers Holdings Inc	20220113	41.4	41.79	41.3	41.47	46700	41.47	up	down	incorrect
EIX.US	Edison International	20220113	64.3	64.72	63.92	64.07	2874800	64.07	down	down	correct
EL.US	The Estée Lauder Companies Inc	20220113	345.55	346.79	331.99	334.38	1255810	334.38	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20220113	27.97	28.09	27.02	27.07	3068800	27.07	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20220113	44.31	44.31	42.53	42.75	12000	42.75	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220113	0.76	0.79	0.76	0.76	5500	0.76
ELF.US	e.l.f. Beauty Inc	20220113	30.7	31.17	30.11	30.16	321800	30.16	down	down	correct
ELP.US	Companhia Paranaense de Energia	20220113	5.46	5.58	5.445	5.51	410471	5.51	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20220113	81.35	81.79	80.8	80.99	1818500	80.99	down	up	incorrect
ELVT.US	Elevate Credit Inc	20220113	3	3.09	2.98	2.98	71300	2.98	down	down	correct
ELY.US	Callaway Golf Company	20220113	27.4	27.59	26.55	26.62	889200	26.62	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220113	12.65	12.66	12.425	12.46	543603	12.3653	down	down	correct
EME.US	EMCOR Group Inc	20220113	124.14	126.15	124.14	124.85	253287	124.72	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220113	16.62	16.62	16.4	16.4	17300	16.4	down	down	correct
EMN.US	Eastman Chemical Company	20220113	123.8	128	123.53	126.47	1782200	126.47	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220113	24.95	25.08	24.63	24.64	47318	24.64	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220113	25.28	25.29	25.26	25.29	7291	25.29	up	up	correct
EMR.US	Emerson Electric Co	20220113	97.21	98.3	96.9341	97.28	2131934	96.771	up	up	correct
ENB.US	Enbridge Inc	20220113	41.8	42.08	41.67	41.75	4158692	41.1036	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220113	26.58	26.62	26.51	26.6	28700	26.6	up	up	correct
ENFN.US	Enfusion Inc.	20220113	18.49	18.49	17.03	17.09	147700	17.09	down	down	correct
ENIA.US	Enel Américas S.A	20220113	5.92	6.01	5.9	5.96	568419	5.9161	up	up	correct
ENIC.US	Enel Chile S.A	20220113	1.96	2.01	1.94	2	662762	1.9937	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220113	25.28	25.29	25.26	25.29	5600	25.29	up	up	correct
ENLC.US	EnLink Midstream LLC	20220113	7.85	7.96	7.65	7.7	3008500	7.7	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220113	25.5	25.6	25.4	25.54	6700	25.54	up	down	incorrect
ENPC.US	Executive Network Partnering Corporation	20220113	9.814	9.814	9.8	9.8	119000	9.8	down	down	correct
ENR.US	PA	20220113	88.93	89.4	87.37	87.5	247224	87.5	down	down	correct
ENS.US	EnerSys	20220113	80.47	81.63	80.04	80.48	106225	80.48	up	up	correct
ENV.US	Envestnet Inc	20220113	78.16	78.79	76.27	76.6	184400	76.6	down	down	correct
ENVA.US	Enova International Inc	20220113	43.29	44.15	43.29	43.8	223500	43.8	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20220113	3.16	3.3	3.16	3.25	106600	3.25	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20220113	5.93	5.95	5.89	5.89	105200	5.89	down	down	correct
EOG.US	EOG Resources Inc	20220113	101.5	103.35	100.62	102	3469211	102	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220113	20.02	20.055	19.72	19.75	59431	19.637	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220113	23.38	23.39	23	23.03	131816	22.8868	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220113	21.82	21.82	21.6255	21.74	29500	21.6747	down	down	correct
EP.US	PC	20220113	50.4543	50.63	50.4543	50.58	2622	50.58	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220113	20.21	20.47	20.2	20.25	105000	20.25	up	up	correct
EPAM.US	EPAM Systems Inc	20220113	571.11	576.37	540.49	540.62	520600	540.62	down	down	correct
EPC.US	Edgewell Personal Care Company	20220113	48.9	50.71	48.9	50.26	659033	50.26	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220113	24.12	24.16	23.82	23.83	7279837	23.3768	down	up	incorrect
EPR.US	PG	20220113	25.3	25.49	25.3	25.49	7256	25.49	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20220113	28.09	28.27	27.86	27.95	279800	27.95	down	down	correct
EPWR.US	WS	20220113	0.528	0.528	0.48	0.528	700	0.528
EQC.US	PD	20220113	30.0599	30.18	30.0392	30.18	3762	29.7717	up	down	incorrect
EQD.US	Equity Distribution Acquisition Corp	20220113	9.83	9.84	9.83	9.835	6400	9.835	up	down	incorrect
EQH.US	PC	20220113	25.11	25.14	25	25.02	20116	25.02	down	down	correct
EQNR.US	Equinor ASA	20220113	28.09	28.61	27.845	28.3	3789776	28.1321	up	up	correct
EQR.US	Equity Residential	20220113	91.33	92.13	91.19	91.47	1509300	91.47	up	down	incorrect
EQS.US	Equus Total Return Inc	20220113	2.28	2.34	2.28	2.31	900	2.31	up	up	correct
EQT.US	EQT Corporation	20220113	24	24.73	23.415	23.51	7082821	23.3744	down	down	correct
ERF.US	Enerplus Corporation	20220113	11.61	11.72	11.28	11.33	2869400	11.33	down	down	correct
ERJ.US	Embraer S.A	20220113	16.3	16.6	15.96	16.02	4168100	16.02	down	down	correct
ES.US	Eversource Energy	20220113	87.75	88.29	86.78	88.07	1142842	88.07	up	up	correct
ESE.US	ESCO Technologies Inc	20220113	86.39	87.68	86.39	86.77	72000	86.77	up	up	correct
ESGC.US	Eros STX Global Corporation	20220113	0.28	0.3694	0.2689	0.3133	1274555	6.266	up	up	correct
ESI.US	Element Solutions Inc	20220113	24.62	25	24.52	24.6	729500	24.6	down	down	correct
ESM.US	ESM Acquisition Corporation	20220113	9.73	9.73	9.73	9.73	100	9.73
ESMT.US	EngageSmart LLC	20220113	21.6	21.96	20.565	20.97	903600	20.97	down	up	incorrect
ESNT.US	Essent Group Ltd	20220113	49.83	50.17	49.31	49.46	411803	49.46	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20220113	9.39	9.82	9.32	9.73	2704200	9.73	up	up	correct
ESS.US	Essex Property Trust Inc	20220113	351	352.76	347.32	347.78	186100	347.78	down	down	correct
ESTC.US	Elastic N.V	20220113	101.83	105.55	97.6	97.87	5026300	97.87	down	down	correct
ESTE.US	Earthstone Energy Inc	20220113	14.5	14.783	13.92	14.01	613200	14.01	down	down	correct
ETB.US	Eaton Vance Tax	20220113	17.25	17.27	17.03	17.16	58970	17.0493	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220113	27.16	27.38	26.84	26.97	292800	26.6606	down	down	correct
ETG.US	Eaton Vance Tax	20220113	22.8	22.85	22.45	22.47	95685	22.3351	down	down	correct
ETI.US	P	20220113	26.25	26.25	26.148	26.25	2929	26.25
ETJ.US	Eaton Vance Risk	20220113	10.7	10.71	10.53	10.58	312483	10.5022	down	down	correct
ETN.US	Eaton Corporation plc	20220113	171.54	172.29	170.37	171.18	1336068	171.18	down	down	correct
ETO.US	Eaton Vance Tax	20220113	32.56	32.56	32.155	32.22	25775	32.039	down	down	correct
ETR.US	Entergy Corporation	20220113	109.44	111.52	108.82	110.64	1133755	109.6375	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220113	10.64	10.89	10.63	10.73	1804753	10.5298	up	up	correct
ETV.US	Eaton Vance Tax	20220113	16.65	16.68	16.4	16.4	342012	16.2854	down	down	correct
ETW.US	Eaton Vance Tax	20220113	11.15	11.15	11.045	11.06	164295	10.9872	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20220113	9.6	9.6	8.3	8.54	10708400	8.54	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220113	21.46	21.46	21.3532	21.39	8774	21.3171	down	down	correct
ETY.US	Eaton Vance Tax	20220113	14.89	14.945	14.75	14.75	285527	14.6532	down	down	correct
EURN.US	Euronav NV	20220113	9.37	9.375	9.145	9.19	744300	9.19	down	down	correct
EVA.US	Enviva Partners LP	20220113	74.86	76.9159	74.14	74.29	201062	73.3764	down	up	incorrect
EVC.US	Entravision Communications Corporation	20220113	6.28	6.4	6.26	6.35	389000	6.35	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20220113	7	7	6.8	6.85	110462	6.8172	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220113	13.45	13.57	13.45	13.57	84568	13.4576	up	up	correct
EVH.US	Evolent Health Inc	20220113	24.52	26.535	23.98	26.17	957100	26.17	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20220113	13.59	13.6	13.36	13.37	88732	13.3192	down	down	correct
EVR.US	Evercore Inc	20220113	140.23	141.09	136.27	137.07	226699	137.07	down	down	correct
EVRG.US	Evergy Inc	20220113	66	66.92	65.99	66.74	1315400	66.74	up	up	correct
EVRI.US	Everi Holdings Inc	20220113	21.13	21.48	20.62	20.69	463300	20.69	down	down	correct
EVT.US	Eaton Vance Tax	20220113	29.79	30	29.6447	29.81	202240	29.6419	up	up	correct
EVTC.US	EVERTEC Inc	20220113	48.4	48.67	47.43	47.59	202500	47.59	down	down	correct
EW.US	Edwards Lifesciences Corporation	20220113	122.57	122.9	120.05	120.46	1696000	120.46	down	down	correct
EXD.US	Eaton Vance Tax	20220113	12.78	12.78	12.56	12.575	28460	12.5027	down	down	correct
EXG.US	Eaton Vance Tax	20220113	10.72	10.73	10.5957	10.64	452080	10.5692	down	down	correct
EXK.US	Endeavour Silver Corp	20220113	4.35	4.41	4.21	4.22	2086800	4.22	down	up	incorrect
EXP.US	Eagle Materials Inc	20220113	162.55	164.98	162.09	162.81	244700	162.81	up	up	correct
EXPR.US	Express Inc	20220113	3.13	3.31	3.11	3.26	2723900	3.26	up	up	correct
EXR.US	Extra Space Storage Inc	20220113	211.96	212	206.03	206.61	594500	206.61	down	down	correct
EXTN.US	Exterran Corporation	20220113	3.45	3.54	3.34	3.45	208200	3.45
F.US	PC	20220113	26.83	27	26.83	26.99	46797	26.99	up	up	correct
FACA.US	WS	20220113	1.06	1.14	1.06	1.14	33155	1.14	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20220113	9.71	9.73	9.71	9.73	15900	9.73	up	up	correct
FAF.US	First American Financial Corporation	20220113	80.72	81.54	80.29	80.64	732600	80.64	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220113	52.3	53.3	52.11	52.13	489274	52.0598	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20220113	105.13	106.39	103.55	103.86	557400	103.86	down	down	correct
FBK.US	FB Financial Corporation	20220113	46.18	46.8457	46.17	46.23	85188	46.0964	up	down	incorrect
FBP.US	First BanCorp	20220113	15.85	16.18	15.8	16	972206	16	up	up	correct
FC.US	Franklin Covey Co	20220113	50.14	51.63	49.32	50.99	68600	50.99	up	down	incorrect
FCAX.US	WS	20220113	0.8201	0.8203	0.7702	0.7899	14121	0.7899	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20220113	17.25	17.4	17.21	17.28	384254	17.1605	up	up	correct
FCN.US	FTI Consulting Inc	20220113	151.44	154.09	149.27	150.21	107400	150.21	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20220113	28.14	28.46	28.08	28.3	211900	28.3	up	up	correct
FCRX.US	FCRX	20220113	25.64	25.64	25.62	25.62	600	25.62	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220113	12.24	12.28	12.21	12.21	68858	12.1373	down	up	incorrect
FCX.US	Freeport	20220113	44.5	45.66	44.24	44.33	22954000	44.33	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220113	13.79	13.89	13.74	13.82	71485	13.7586	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20220113	28.2	29.13	28.2	28.87	71500	28.87	up	up	correct
FDS.US	FactSet Research Systems Inc	20220113	448.19	450.05	433.31	434.09	211489	434.09	down	down	correct
FDX.US	FedEx Corporation	20220113	257.21	260.11	256.3	257.67	1658454	257.67	up	up	correct
FE.US	FirstEnergy Corp	20220113	41.33	41.7	41.12	41.59	2928989	41.2092	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220113	0.71	0.717	0.631	0.633	45500	0.633	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220113	7.85	7.92	7.85	7.85	215957	7.8011
FENG.US	Phoenix New Media Limited	20220113	0.83	0.85	0.8	0.83	98800	0.83
FERG.US	Ferguson plc	20220113	174.63	176.86	174.44	175.43	33500	175.43	up	up	correct
FET.US	Forum Energy Technologies Inc	20220113	18.78	19.42	18.29	18.77	11900	18.77	down	down	correct
FF.US	FutureFuel Corp	20220113	8.15	8.27	8	8.02	83177	8.02	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20220113	21.4	21.54	21.33	21.42	21600	21.42	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220113	21.59	21.6	21.54	21.56	62294	21.435	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220113	4.14	4.1958	4.14	4.1404	37942	4.1404	up	down	incorrect
FHI.US	Federated Hermes Inc	20220113	37.8	38.82	37.76	38.04	825653	37.7281	up	up	correct
FHN.US	PE	20220113	27.15	27.2799	27.12	27.14	6225	27.14	down	down	correct
FHS.US	First High	20220113	2.07	2.1	1.94	2.03	320000	2.03	down	up	incorrect
FICO.US	Fair Isaac Corporation	20220113	449.53	455.81	438.07	438.58	258800	438.58	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20220113	14.05	14.2135	14.02	14.04	38579	13.9763	down	up	incorrect
FIGS.US	FIGS Inc.	20220113	25	25	23.843	23.99	1490000	23.99	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220113	16.43	16.64	16.412	16.49	55793	16.3822	up	up	correct
FINV.US	FinVolution Group	20220113	4.88	4.93	4.625	4.67	867500	4.67	down	down	correct
FIS.US	Fidelity National Information Services Inc	20220113	118.16	119.91	117.22	117.44	3354400	117.44	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220113	0.808	0.808	0.808	0.808	50	0.808
FIX.US	Comfort Systems USA Inc	20220113	98.58	98.58	97.34	97.91	151600	97.91	down	down	correct
FL.US	Foot Locker Inc	20220113	43.29	44.02	43.1	43.24	1644853	43.24	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220113	22.77	22.82	22.57	22.57	20590	22.4409	down	down	correct
FLNG.US	FLEX LNG Ltd	20220113	25.13	26.26	24.65	24.88	1232800	24.88	down	down	correct
FLO.US	Flowers Foods Inc	20220113	27.92	28.51	27.79	28.27	1858400	28.27	up	up	correct
FLOW.US	SPX FLOW Inc	20220113	85.89	85.96	85.65	85.84	241200	85.84	down	down	correct
FLR.US	Fluor Corporation	20220113	23.65	23.87	23.2	23.28	1816800	23.28	down	down	correct
FLS.US	Flowserve Corporation	20220113	31.97	32.39	31.95	32.09	904000	32.09	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20220113	243.81	249.6	243.58	246.21	537200	246.21	up	up	correct
FMAC.US	WS	20220113	0.71	0.7517	0.6526	0.678	65593	0.678	down	down	correct
FMC.US	FMC Corporation	20220113	111.4	114.51	111.1	113.49	938500	113.49	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220113	14.72	14.73	14.6	14.64	16965	14.584	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220113	33.18	33.25	32.87	33	295800	33	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220113	82.12	82.71	81.52	82.26	418800	82.26	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220113	13.54	13.61	13.5011	13.58	6222	13.5237	up	up	correct
FN.US	Fabrinet	20220113	121.05	121.31	117.5	118	85400	118	down	up	incorrect
FNA.US	Paragon 28 Inc.	20220113	16.48	16.93	15.65	15.98	87300	15.98	down	down	correct
FNB.US	PE	20220113	27.52	27.66	27.4424	27.55	8388	27.079	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220113	113.2	114.64	111.14	111.63	964600	111.63	down	down	correct
FNF.US	Fidelity National Financial Inc	20220113	55.48	56.44	55.48	55.86	1641479	55.86	up	up	correct
FNV.US	Franco	20220113	132.75	133.83	131.41	131.48	244200	131.48	down	down	correct
FOA.US	Finance Of America Companies Inc	20220113	4.145	4.31	4.145	4.16	138773	4.16	up	up	correct
FOE.US	Ferro Corporation	20220113	21.68	21.74	21.66	21.66	262100	21.66	down	down	correct
FOF.US	Cohen & Steers Closed	20220113	14.14	14.28	13.92	13.92	82500	13.92	down	up	incorrect
FOR.US	Forestar Group Inc	20220113	19.46	19.5	19.24	19.49	103500	19.49	up	down	incorrect
FORG.US	ForgeRock Inc.	20220113	18.06	18.09	16.8	17.17	275600	17.17	down	down	correct
FOUR.US	Shift4 Payments Inc	20220113	54.9	55.49	51.15	51.51	1228200	51.51	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220113	24.26	24.3	24.11	24.12	101106	23.9886	down	up	incorrect
FPH.US	Five Point Holdings LLC	20220113	6.51	6.79	6.49	6.62	84300	6.62	up	down	incorrect
FPI.US	Farmland Partners Inc	20220113	11.81	12.09	11.8	12.06	296400	12.06	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220113	6.03	6.11	6	6.07	324318	6.0326	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220113	61.45	62.28	61.45	62.1	2059000	62.1	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220113	13.75	13.82	13.74	13.77	214625	13.7033	up	up	correct
FRC.US	PM	20220113	23.45	23.55	23.2916	23.44	71776	23.44	down	down	correct
FRO.US	Frontline Ltd	20220113	7.68	7.72	7.58	7.62	1273300	7.62	down	down	correct
FRT.US	PC	20220113	25.4542	25.5437	25.4542	25.5437	5256	25.5437	up	up	correct
FSK.US	FS KKR Capital Corp	20220113	22.74	22.74	22.42	22.49	1846921	22.49	down	up	incorrect
FSLY.US	Fastly Inc	20220113	33.24	33.55	31.32	31.42	2302300	31.42	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20220113	3.8	3.89	3.74	3.74	1884900	3.74	down	up	incorrect
FSR.US	Fisker Inc	20220113	15.75	15.98	14.98	15	6127766	15	down	down	correct
FSS.US	Federal Signal Corporation	20220113	41.74	42.33	41.7	41.85	85600	41.85	up	down	incorrect
FST.US	UN	20220113	11.75	11.75	11.75	11.75	0	11.75
FT.US	Franklin Universal Trust	20220113	8.26	8.37	8.26	8.35	147397	8.3075	up	up	correct
FTAI.US	PB	20220113	25.486	25.5	25.45	25.45	7170	25.45	down	down	correct
FTCH.US	Farfetch Limited	20220113	28.14	28.67	26.61	26.65	4575900	26.65	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220113	20.36	20.555	20.17	20.25	127100	20.0935	down	up	incorrect
FTI.US	TechnipFMC plc	20220113	6.89	6.97	6.85	6.86	6226900	6.86	down	down	correct
FTK.US	Flotek Industries Inc	20220113	1.1	1.1	1.03	1.05	474500	1.05	down	up	incorrect
FTS.US	Fortis Inc	20220113	47.21	47.5343	47.07	47.09	383413	46.663	down	down	correct
FTV.US	Fortive Corporation	20220113	74.04	74.39	73.28	73.53	2694875	73.53	down	down	correct
FUBO.US	fuboTV Inc	20220113	14.86	14.9	13.57	13.6	8109300	13.6	down	down	correct
FUL.US	H.B. Fuller Company	20220113	76.76	77.94	76.76	77.07	278796	76.8843	up	up	correct
FUN.US	Cedar Fair L.P	20220113	46.99	47.82	46.88	47.15	158000	47.15	up	down	incorrect
FVRR.US	Fiverr International Ltd	20220113	95.41	95.84	88.86	88.96	1044200	88.96	down	down	correct
FVT.US	UN	20220113	9.94	9.9479	9.9	9.9479	660	9.9479	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20220113	12.77	12.922	12.09	12.16	279500	12.16	down	up	incorrect
G.US	Genpact Limited	20220113	52.64	53.06	51.97	52.08	838000	52.08	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20220113	7.25	7.29	7.22	7.24	425300	7.24	down	down	correct
GAM.US	PB	20220113	26.83	26.83	26.6519	26.7115	1414	26.7115	down	up	incorrect
GAPA.US	WS	20220113	0.4822	0.4822	0.465	0.51	39228	0.51	up	up	correct
GATO.US	Gatos Silver Inc	20220113	10.5	10.545	10.1	10.13	497300	10.13	down	down	correct
GATX.US	GATX Corporation	20220113	101.02	102.81	100.55	101.58	62985	101.58	up	up	correct
GB.US	Global Blue Group Holding AG	20220113	7.43	7.56	6.81	6.96	4064	6.96	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220113	22.85	23.11	22.8	22.84	38438	22.7001	down	down	correct
GBL.US	GAMCO Investors Inc	20220113	24.85	24.86	24.28	24.29	7400	24.29	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220113	40.9	41.8	40.55	41.26	592641	40.9768	up	up	correct
GCI.US	Gannett Co Inc	20220113	5.12	5.3	5.12	5.14	1128242	5.14	up	up	correct
GCO.US	Genesco Inc	20220113	63.22	64.68	62.73	63.4	111200	63.4	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220113	31.98	32.14	31.82	31.87	403300	31.87	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220113	6.59	6.64	6.59	6.59	29500	6.59
GD.US	General Dynamics Corporation	20220113	211.41	213.115	210.4001	211.37	766530	211.37	down	down	correct
GDDY.US	GoDaddy Inc	20220113	80.09	80.485	77.83	78.12	873100	78.12	down	up	incorrect
GDL.US	The GDL Fund	20220113	8.93	8.97	8.93	8.97	5300	8.97	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220113	17.1	17.1399	17	17.01	16281	16.9089	down	down	correct
GDOT.US	Green Dot Corporation	20220113	35.06	35.92	34.98	35.1	167200	35.1	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20220113	27.26	27.31	26.97	26.99	104380	26.8743	down	down	correct
GE.US	General Electric Company	20220113	102.29	103.65	101.8	102.46	4382511	102.46	up	up	correct
GEF.US	Greif Inc	20220113	61.18	62.01	61.16	61.46	210500	61.46	up	up	correct
GEL.US	Genesis Energy L.P	20220113	11.96	12.05	11.32	11.4	1131300	11.4	down	up	incorrect
GENI.US	Genius Sports Limited	20220113	7.2	7.25	6.62	6.63	1646953	6.63	down	down	correct
GEO.US	The GEO Group Inc	20220113	7.75	7.84	7.66	7.77	1054000	7.77	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220113	11.45	11.54	11.37	11.39	108572	11.39	down	down	correct
GES.US	Guess' Inc	20220113	23.17	23.82	22.95	23.07	505300	23.07	down	up	incorrect
GF.US	The New Germany Fund Inc	20220113	14.85	14.85	14.72	14.72	5700	14.72	down	down	correct
GFF.US	Griffon Corporation	20220113	26.55	26.64	26.05	26.16	206676	26.16	down	down	correct
GFI.US	Gold Fields Limited	20220113	10.84	10.88	10.68	10.68	3780800	10.68	down	down	correct
GFL.US	GFL Environmental Inc	20220113	34.93	35.94	34.7	35.43	1787300	35.3262	up	up	correct
GFLU.US	GFL Environmental Inc	20220113	80.86	82.1	79.55	81.47	14300	81.47	up	up	correct
GGB.US	Gerdau S.A	20220113	5.2	5.26	5.1	5.12	10887900	5.12	down	down	correct
GGG.US	Graco Inc	20220113	77.08	77.66	76.96	76.97	637200	76.76	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20220113	0.07	0.08	0.07	0.08	247400	0.08	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220113	8.83	8.93	8.76	8.76	56600	8.76	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220113	15.95	16	15.81	15.81	8700	15.81	down	down	correct
GHC.US	Graham Holdings Company	20220113	620.99	646	620.99	623.07	25512	621.4051	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220113	8.1	8.1	7	7.44	471100	7.44	down	down	correct
GHL.US	Greenhill & Co. Inc	20220113	20.01	20.2709	19.5	19.73	95600	19.73	down	down	correct
GHLD.US	Guild Holdings Company	20220113	13.75	14.04	13.64	13.93	20600	13.93	up	up	correct
GHM.US	Graham Corporation	20220113	12.46	13	12.25	12.6	14900	12.6	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20220113	15.17	15.18	15.05	15.1	69943	14.9905	down	down	correct
GIB.US	CGI Inc	20220113	84.39	85.78	84.39	84.98	261000	84.98	up	up	correct
GIC.US	Global Industrial Company	20220113	37.45	37.92	37.36	37.57	24400	37.57	up	up	correct
GIL.US	Gildan Activewear Inc	20220113	41.33	42.02	41.29	41.72	343800	41.72	up	down	incorrect
GIM.US	Templeton Global Income Fund	20220113	5.2	5.225	5.18	5.18	289520	5.1455	down	down	correct
GIS.US	General Mills Inc	20220113	68.37	69.34	68.07	68.9	3010125	68.9	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220113	10.65	10.65	10.65	10.65	500	10.65
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220113	23.76	23.76	23.76	23.76	100	23.7411
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220113	21.4099	21.4099	21.4099	21.4099	1192	21.3882
GKOS.US	Glaukos Corporation	20220113	50.99	53.06	49.92	51.95	593400	51.95	up	up	correct
GL.US	PD	20220113	25.89	25.92	25.86	25.89	14470	25.89
GLOB.US	Globant S.A	20220113	272.31	273.74	249.74	251.27	323800	251.27	down	down	correct
GLOG.US	PA	20220113	25.375	25.415	25.25	25.25	13701	25.25	down	down	correct
GLOP.US	PC	20220113	25.35	25.4035	25.34	25.4	5409	25.4	up	up	correct
GLP.US	PB	20220113	26.77	26.8299	26.6	26.75	9368	26.1613	down	down	correct
GLT.US	Glatfelter Corporation	20220113	17.79	18.45	17.79	18.29	100500	18.29	up	up	correct
GLW.US	Corning Incorporated	20220113	38.07	38.515	37.975	38.09	3855989	38.09	up	up	correct
GM.US	General Motors Company	20220113	61.45	63.38	61.15	61.77	19283000	61.77	up	down	incorrect
GME.US	GameStop Corp	20220113	128.5	130.5	121.69	122.48	2225300	122.48	down	down	correct
GMED.US	Globus Medical Inc	20220113	72.43	73.76	71.65	73.02	486400	73.02	up	up	correct
GMRE.US	PA	20220113	26.1	26.36	26.1	26.23	1379	26.23	up	up	correct
GMS.US	GMS Inc	20220113	55.87	57.56	55.87	56.62	236400	56.62	up	up	correct
GNE.US	PA	20220113	9	9.025	8.99	9.02	2139	8.862	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220113	15.85	15.95	15.47	15.54	649400	15.54	down	down	correct
GNL.US	PB	20220113	26.25	26.25	26.11	26.25	2608	26.25
GNRC.US	Generac Holdings Inc	20220113	320.7	323.88	308.92	310.34	645100	310.34	down	up	incorrect
GNT.US	PA	20220113	25.45	25.53	25.44	25.53	1665	25.53	up	up	correct
GNW.US	Genworth Financial Inc	20220113	4.43	4.52	4.36	4.4	2726000	4.4	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220113	19.1	19.17	18.95	19.01	472984	18.8281	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220113	5.99	6.25	5.95	6.06	2509300	6.06	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20220113	19.14	19.29	18.82	18.83	11928800	18.83	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20220113	51.77	52.13	50.37	50.59	171600	50.59	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20220113	34.05	34.25	32.87	33.03	1152400	33.03	down	down	correct
GOTU.US	Gaotu Techedu Inc	20220113	1.79	1.81	1.64	1.65	2811100	1.65	down	down	correct
GPC.US	Genuine Parts Company	20220113	138.71	140.87	138.37	139	483925	139	up	up	correct
GPI.US	Group 1 Automotive Inc	20220113	188.38	191.86	186.26	187.39	96600	187.39	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220113	25.8	25.97	25.8	25.91	8500	25.91	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20220113	19.56	19.89	19.56	19.75	1918000	19.75	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20220113	12	12.18	12	12.05	176200	12.05	up	up	correct
GPN.US	Global Payments Inc	20220113	148.75	151.785	148.65	149.24	1565307	149.24	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20220113	77.02	77.647	75.24	75.43	54400	75.43	down	down	correct
GPRK.US	GeoPark Limited	20220113	13.06	13.4	12.54	12.89	1177000	12.89	down	up	incorrect
GPS.US	The Gap Inc	20220113	17.99	18.98	17.98	18.43	9033400	18.43	up	up	correct
GRC.US	The Gorman	20220113	41.86	42.39	41.79	41.99	31116	41.7959	up	up	correct
GRP.US	UN	20220113	80.74	81.26	80.6	80.6	1770	80.6	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220113	13.47	13.51	13.37	13.4	35400	13.4	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220113	394.05	396.87	389.75	390.8	2497800	390.8	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220113	19.94	19.94	19.71	19.73	436900	19.73	down	down	correct
GSK.US	GlaxoSmithKline plc	20220113	45.43	45.44	45.01	45.06	3355292	45.06	down	up	incorrect
GSL.US	PB	20220113	25.94	26.03	25.7817	25.96	9014	25.96	up	up	correct
GSLD.US	GSLD	20220113	25.805	25.85	25.79	25.84	10400	25.3544	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220113	9.83	9.83	9.83	9.83	0	9.83
GTES.US	Gates Industrial Corporation plc	20220113	16.25	16.755	16.25	16.65	488500	16.65	up	up	correct
GTLS.US	Chart Industries Inc	20220113	134.59	138.54	130.26	131.06	2737100	131.06	down	down	correct
GTN.US	Gray Television Inc	20220113	21.53	23.3	21.37	23.25	1036700	23.25	up	down	incorrect
GTNA.US	Gray Television Inc	20220113	19.46	21.55	19.46	21.55	5028	21.55	up	up	correct
GTS.US	Triple	20220113	35.62	35.73	35.59	35.59	51100	35.59	down	down	correct
GTY.US	Getty Realty Corp	20220113	31.4	31.8	31.39	31.56	151100	31.56	up	up	correct
GUG.US	GUG	20220113	19.5	19.87	19.5	19.64	22000	19.5172	up	up	correct
GUT.US	The Gabelli Utility Trust	20220113	8.22	8.36	8.05	8.21	105525	8.1602	down	down	correct
GVA.US	Granite Construction Incorporated	20220113	37.09	38.44	36.73	37.77	543000	37.77	up	up	correct
GWB.US	Great Western Bancorp Inc	20220113	37.25	37.53	36.76	36.89	206300	36.89	down	down	correct
GWRE.US	Guidewire Software Inc	20220113	105.84	107.34	103.59	103.7	456300	103.7	down	down	correct
GWW.US	W.W. Grainger Inc	20220113	511.9	516.24	505.8	508.17	239532	506.4315	down	down	correct
GYC.US	Cabco Series 2004	20220113	20.12	20.3	20	20.16	148641	20.16	up	down	incorrect
H.US	Hyatt Hotels Corporation	20220113	95.3	96.12	94.35	94.75	1016900	94.75	down	down	correct
HAE.US	Haemonetics Corporation	20220113	52.33	52.99	51.02	52.29	623200	52.29	down	down	correct
HAL.US	Halliburton Company	20220113	27.7	28.29	27.57	27.93	14906400	27.93	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220113	49.02	49.19	46.14	46.2	818700	46.2	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20220113	23.64	23.73	22.86	23	566600	23	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220113	13.68	13.95	13.4	13.49	19700	13.49	down	down	correct
HBI.US	Hanesbrands Inc	20220113	16.81	17.31	16.705	17.15	2942088	16.9834	up	up	correct
HBM.US	Hudbay Minerals Inc	20220113	8.23	8.25	7.88	7.89	1080800	7.89	down	down	correct
HCA.US	HCA Healthcare Inc	20220113	249.92	258.24	249.42	254.41	1139400	254.41	up	up	correct
HCC.US	Warrior Met Coal Inc	20220113	28.07	28.55	27.31	27.41	759600	27.41	down	down	correct
HCI.US	HCI Group Inc	20220113	70.88	78.03	70.88	73.52	316588	73.52	up	down	incorrect
HCXY.US	Hercules Capital Inc	20220113	26.8	26.8	26.8	26.8	1600	26.8
HD.US	The Home Depot Inc	20220113	392.51	394.31	385.86	386.98	3466279	386.98	down	down	correct
HDB.US	HDFC Bank Limited	20220113	70.65	70.95	69.99	70.42	1162800	70.42	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20220113	42.02	42.51	41.96	42.28	183500	42.28	up	up	correct
HEI.US	HEICO Corporation	20220113	149.76	151.12	148.79	149.1	344700	149.1	down	down	correct
HEP.US	Holly Energy Partners L.P	20220113	18.76	18.98	17.93	17.98	642597	17.6428	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220113	13.36	13.58	13.3	13.39	40000	13.39	up	up	correct
HES.US	Hess Corporation	20220113	91.55	93.37	90.37	90.61	2991700	90.61	down	up	incorrect
HESM.US	Hess Midstream LP	20220113	29.96	30.33	29.68	29.71	604199	29.1954	down	down	correct
HFC.US	HollyFrontier Corporation	20220113	34.93	35.59	34.78	35.26	1554500	35.26	up	up	correct
HFRO.US	PA	20220113	25.65	25.8244	25.52	25.6	24542	25.6	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220113	9.79	9.9	9.76	9.83	117084	9.7493	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20220113	53.12	54.075	52.38	52.51	404200	52.51	down	down	correct
HHC.US	The Howard Hughes Corporation	20220113	101.65	103.13	101.33	102.46	319400	102.46	up	up	correct
HI.US	Hillenbrand Inc	20220113	50.92	51.58	50.7	51.18	183900	51.18	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20220113	72.67	73.38	72.14	72.41	2483400	72.41	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20220113	198.16	198.48	194.61	195.61	330295	195.61	down	down	correct
HIL.US	Hill International Inc	20220113	2.02	2.04	2	2	56300	2	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220113	5.05	5.05	5	5.01	442155	4.979	down	down	correct
HIPO.US	Hippo Holdings Inc	20220113	2.71	2.71	2.49	2.49	1883600	2.49	down	down	correct
HIW.US	Highwoods Properties Inc	20220113	46.85	47.435	46.7	47.13	776786	47.13	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220113	6.84	6.86	6.78	6.8	178325	6.7509	down	down	correct
HKIB.US	AMTD International Inc	20220113	4.17	4.4	4.1	4.14	46500	4.14	down	down	correct
HL.US	PB	20220113	57	57	57	57	0	57
HLF.US	Herbalife Nutrition Ltd	20220113	44.42	44.96	44.04	44.67	1048400	44.67	up	up	correct
HLI.US	Houlihan Lokey Inc	20220113	120.31	121.19	115.57	117.47	569629	117.47	down	down	correct
HLIO.US	Helios Technologies Inc.	20220113	94.24	96.08	93.09	93.79	99700	93.79	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20220113	150.59	152.09	149.06	149.9	2234285	149.9	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220113	3.57	3.68	3.53	3.67	1382600	3.67	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220113	30.79	31.12	30.72	30.89	1103500	30.89	up	up	correct
HMLP.US	PA	20220113	21.69	22.4525	21.64	22.1	37551	21.5883	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20220113	38.55	39.55	38.5	39.34	208800	39.34	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220113	3.87	3.89	3.76	3.77	3025000	3.77	down	down	correct
HNGR.US	Hanger Inc	20220113	18.7	18.74	18.3	18.5	47400	18.5	down	down	correct
HNI.US	HNI Corporation	20220113	41.7	42.61	41.34	42.11	89100	42.11	up	up	correct
HNP.US	Huaneng Power International Inc	20220113	21.71	21.74	21.36	21.36	10300	21.36	down	down	correct
HOG.US	Harley	20220113	38.27	38.86	38.13	38.32	891396	38.32	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20220113	25.42	25.895	25.21	25.69	494950	25.69	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220113	122.48	126.38	121.99	124.02	72500	124.02	up	up	correct
HP.US	Helmerich & Payne Inc	20220113	28.78	29.45	28.61	28.88	898467	28.6587	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20220113	17.25	17.595	17.07	17.49	9726800	17.49	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220113	20.89	21.0905	20.87	20.88	35530	20.7468	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20220113	20.84	20.9092	20.8	20.87	50377	20.7375	up	up	correct
HPQ.US	HP Inc	20220113	39.15	39.34	38.65	38.7	9313900	38.7	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220113	18.58	18.62	18.44	18.58	42973	18.4619
HPX.US	HPX Corp	20220113	9.87	9.87	9.87	9.87	0	9.87
HQH.US	Tekla Healthcare Investors	20220113	23.81	23.81	23.18	23.31	155700	23.31	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220113	18.77	18.78	18.41	18.44	186500	18.44	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20220113	31.29	31.53	31.09	31.33	535700	31.33	up	up	correct
HRB.US	H&R Block Inc	20220113	22.55	22.87	22.5	22.57	1000000	22.57	up	up	correct
HRI.US	Herc Holdings Inc	20220113	164.36	171.395	164.36	168.53	372118	168.53	up	up	correct
HRL.US	Hormel Foods Corporation	20220113	49.1	49.625	48.78	49.51	1893154	49.25	up	up	correct
HRT.US	HireRight Holdings Corporation	20220113	15.2	15.36	14.4	14.43	230400	14.43	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20220113	6.41	6.455	6.22	6.25	114800	6.25	down	down	correct
HSBC.US	HSBC Holdings plc	20220113	34.88	35.27	34.84	35	3744200	35	up	up	correct
HSC.US	Harsco Corporation	20220113	16.84	17.37	16.74	17.23	291600	17.23	up	up	correct
HSY.US	The Hershey Company	20220113	195.84	197.3	195.25	196.74	708483	196.74	up	down	incorrect
HT.US	PE	20220113	22.99	23.25	22.99	23.25	3930	23.25	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20220113	33	33.13	32.6	32.77	2789500	32.77	down	down	correct
HTD.US	John Hancock Tax	20220113	26.01	26.0978	25.75	25.75	50554	25.6093	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220113	25.84	25.85	25.84	25.85	200	25.85	up	down	incorrect
HTGC.US	Hercules Capital Inc	20220113	17.85	17.98	17.73	17.73	1501900	17.73	down	down	correct
HTH.US	Hilltop Holdings Inc	20220113	37.55	38.23	37.55	37.8	281500	37.6287	up	down	incorrect
HTY.US	John Hancock Investments	20220113	6.67	6.76	6.67	6.68	51600	6.68	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20220113	24.69	24.98	23.97	24.16	5167900	24.16	down	down	correct
HUBB.US	Hubbell Incorporated	20220113	203.91	203.94	199.4	200.11	307275	200.11	down	down	correct
HUBS.US	HubSpot Inc	20220113	513.68	515.665	473.8	475.47	974400	475.47	down	down	correct
HUM.US	Humana Inc	20220113	394.13	397.65	385.89	393.59	1615300	393.59	down	down	correct
HUN.US	Huntsman Corporation	20220113	37.49	38.22	37.49	38.1	2251786	38.1	up	up	correct
HUYA.US	HUYA Inc	20220113	7.27	7.4	6.94	6.99	1930000	6.99	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20220113	30.17	31.1	30.17	30.61	110700	30.61	up	up	correct
HWM.US	Howmet Aerospace Inc	20220113	34.06	34.915	34.03	34.38	2598849	34.3589	up	down	incorrect
HXL.US	Hexcel Corporation	20220113	56.48	57.88	55.96	56.26	446045	56.1567	down	down	correct
HY.US	Hyster	20220113	44.13	45.66	44	44.98	41900	44.98	up	up	correct
HYB.US	The New America High Income Fund Inc	20220113	9.01	9.03	8.94	9.01	160726	8.9579
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220113	15.19	15.22	15.1	15.13	59904	15.034	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220113	12.07	12.07	11.98	12.02	264722	11.9345	down	down	correct
HZN.US	Horizon Global Corporation	20220113	8.36	8.6	8.32	8.5	15200	8.5	up	up	correct
HZO.US	MarineMax Inc	20220113	53.05	54.46	52.26	53.08	165100	53.08	up	down	incorrect
IAA.US	IAA Inc	20220113	49.28	49.28	48.19	48.52	742700	48.52	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220113	9.757	9.757	9.757	9.757	0	9.757
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220113	8.47	8.47	8.3	8.3	76500	8.3	down	down	correct
IAG.US	IAMGOLD Corporation	20220113	2.84	2.86	2.69	2.69	6510500	2.69	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220113	42.54	43.02	42.04	42.92	4900	42.92	up	up	correct
IBM.US	International Business Machines Corporation	20220113	133.9	136.05	133.56	134.76	4868349	133.1561	up	down	incorrect
IBN.US	ICICI Bank Limited	20220113	22.27	22.34	22.06	22.1	11190300	22.1	down	down	correct
IBP.US	Installed Building Products Inc	20220113	123.62	126.26	121.89	122.63	127000	122.63	down	down	correct
ICD.US	Independence Contract Drilling Inc	20220113	3.88	3.9	3.76	3.82	77800	3.82	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220113	133.88	134.11	129.23	129.56	1893800	129.56	down	up	incorrect
ICL.US	ICL Group Ltd	20220113	10.98	11.16	10.91	10.99	622409	10.99	up	up	correct
IDA.US	IDACORP Inc	20220113	110.69	111.425	110.12	110.81	130332	110.042	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220113	12.09	12.1	11.99	12.02	40600	12.02	down	down	correct
IDT.US	IDT Corporation	20220113	41.59	42.36	40.28	40.51	80700	40.51	down	down	correct
IEX.US	IDEX Corporation	20220113	226.45	228.05	225.34	226.21	210900	226.21	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20220113	147.08	147.82	145.64	145.88	1108000	145.88	down	down	correct
IFN.US	The India Fund Inc	20220113	22.1	22.29	22.06	22.25	95800	22.25	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220113	30.78	31.75	30.11	31.74	90335	31.74	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220113	10.39	10.39	10.28	10.3	41500	10.3	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220113	6.3	6.3	6.2	6.2	265521	6.1595	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220113	20.9	21.25	20.88	21.005	64562	20.936	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220113	9.49	9.545	9.41	9.41	233052	9.3591	down	down	correct
IGT.US	International Game Technology PLC	20220113	28	28.82	27.84	27.9	1053900	27.9	down	down	correct
IH.US	iHuman Inc	20220113	3.1	3.23	3	3.04	26216	3.04	down	down	correct
IHC.US	Independence Holding Company	20220113	56.8	56.8	56.75	56.79	19310	56.7302	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220113	7.3	7.32	7.21	7.27	130200	7.27	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20220113	68.83	69.21	67.94	68.08	164300	68.08	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220113	9.28	9.37	9.27	9.28	83487	9.1904
IHTA.US	Invesco High Income 2024 Target Term Fund	20220113	9.86	9.87	9.85	9.8697	4350	9.7859	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20220113	28.39	28.39	28.12	28.18	23000	28.18	down	up	incorrect
IIIN.US	Insteel Industries Inc	20220113	41.19	42.16	41.14	41.4	66700	41.4	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220113	16.08	16.15	15.86	15.89	193719	15.759	down	down	correct
IIPR.US	PA	20220113	31.92	31.92	31.92	31.92	0	31.92
IMAX.US	IMAX Corporation	20220113	19.09	19.66	18.6	18.75	561800	18.75	down	down	correct
INFA.US	Informatica Inc.	20220113	31.66	32.005	29.76	29.87	415300	29.87	down	down	correct
INFO.US	IHS Markit Ltd	20220113	125.92	126.73	122.335	122.87	2064254	122.6509	down	down	correct
INFY.US	Infosys Limited	20220113	25.74	25.78	25.47	25.6	20147500	25.6	down	up	incorrect
ING.US	ING Groep N.V	20220113	15.39	15.53	15.36	15.4	4416200	15.4	up	up	correct
INGR.US	Ingredion Incorporated	20220113	100.59	101.45	100.08	100.67	447900	100.67	up	up	correct
INN.US	Summit Hotel Properties Inc	20220113	10	10.18	9.93	9.94	484900	9.94	down	down	correct
INSI.US	Insight Select Income Fund	20220113	19.78	19.9	19.76	19.79	43000	19.79	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20220113	235.38	238.725	227.985	235.55	270300	235.55	up	up	correct
INST.US	Instructure Holdings Inc	20220113	21.58	21.58	20.91	20.97	80000	20.97	down	up	incorrect
INT.US	World Fuel Services Corporation	20220113	27.75	28.3	27.54	27.9	309800	27.9	up	down	incorrect
INVH.US	Invitation Homes Inc	20220113	43.56	43.82	43.18	43.62	4502831	43.3927	up	up	correct
IO.US	ION Geophysical Corporation	20220113	0.89	0.92	0.86	0.86	259400	0.86	down	down	correct
IP.US	International Paper Company	20220113	48.69	49.74	48.6	49.3	2639900	49.3	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220113	37.86	38.61	37.78	38.05	2945601	38.05	up	down	incorrect
IPI.US	Intrepid Potash Inc	20220113	43	43.9799	41.3301	41.66	63557	41.66	down	down	correct
IPOD.US	WT	20220113	1.7	1.7	1.64	1.65	47403	1.65	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220113	13.08	13.08	12.94	12.94	104131	12.8356	down	down	correct
IQV.US	IQVIA Holdings Inc	20220113	259.89	260.2	251.65	252.07	575000	252.07	down	down	correct
IR.US	Ingersoll Rand Inc	20220113	59.85	60.45	59.305	59.52	1370600	59.52	down	down	correct
IRL.US	The New Ireland Fund Inc	20220113	11.2	11.2	10.98	11.1	2000	11.1	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20220113	46.83	47.35	45.54	45.7	2587300	45.7	down	down	correct
IRRX.US	UN	20220113	10.05	10.05	10.05	10.05	45325	10.05
IRT.US	Independence Realty Trust Inc	20220113	23.99	24.16	23.67	23.71	1647000	23.71	down	down	correct
IS.US	ironSource	20220113	6.99	7	6.63	6.65	2401000	6.65	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20220113	16.11	16.14	16.03	16.06	89589	15.9507	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20220113	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20220113	301.72	303.17	290.61	291.23	327000	291.23	down	down	correct
ITCB.US	Itaú Corpbanca	20220113	3.36	3.5	3.3	3.48	38500	3.48	up	up	correct
ITGR.US	Integer Holdings Corporation	20220113	82.47	83.77	81.87	82.12	109000	82.12	down	up	incorrect
ITT.US	ITT Inc	20220113	100.81	101.84	100.26	100.59	274035	100.59	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220113	4.17	4.31	4.17	4.23	51515641	4.2272	up	up	correct
ITW.US	Illinois Tool Works Inc	20220113	246.9	248.16	245.75	247.01	702400	247.01	up	down	incorrect
IVC.US	Invacare Corporation	20220113	2.79	2.85	2.7	2.82	361500	2.82	up	up	correct
IVH.US	Ivy Funds	20220113	14.12	14.25	14.04	14.04	68744	13.9573	down	down	correct
IVR.US	PC	20220113	25.26	25.27	25.225	25.27	10443	25.27	up	up	correct
IVT.US	Inventrust Properties Corp	20220113	28.14	28.36	27.61	27.77	377300	27.77	down	down	correct
IVZ.US	Invesco Ltd	20220113	24.86	25.24	24.64	24.77	4062976	24.77	down	down	correct
IX.US	ORIX Corporation	20220113	112.17	112.21	111.36	111.64	16400	111.64	down	down	correct
J.US	Jacobs Engineering Group Inc	20220113	132.57	135.75	132.57	134.18	413925	134.18	up	up	correct
JBGS.US	JBG SMITH Properties	20220113	29.59	30.045	29.59	29.69	970400	29.69	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220113	31.23	31.23	31.23	31.23	170	30.3684
JBL.US	Jabil Inc	20220113	70.81	71.65	69.58	69.96	659611	69.8676	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20220113	151.7	154.26	150.27	150.53	60300	150.53	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220113	17.46	17.7	17.45	17.51	50600	17.51	up	up	correct
JCI.US	Johnson Controls International plc	20220113	79.77	80.46	78.145	78.43	2653348	78.43	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220113	8.09	8.13	8.08	8.12	87156	8.0859	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220113	37.36	38.16	36.961	38.06	3731566	37.7623	up	up	correct
JELD.US	JELD	20220113	25.75	26.1	25.44	25.57	280000	25.57	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220113	7.575	7.61	7.51	7.54	23109	7.5096	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220113	8.22	8.29	8.15	8.17	22400	8.17	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220113	10.37	10.41	10.36	10.36	354658	10.302	down	down	correct
JGH.US	Nuveen Global High Income Fund	20220113	15.71	15.77	15.52	15.55	38937	15.4294	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220113	9.95	9.95	9.89	9.9	13405	9.8668	down	down	correct
JHG.US	Janus Henderson Group plc	20220113	41.79	42.86	41.7	42.04	751143	41.5887	up	up	correct
JHI.US	John Hancock Investors Trust	20220113	18.78	18.9	18.73	18.86	14300	18.86	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220113	14.72	14.78	14.71	14.75	17200	14.75	up	down	incorrect
JHX.US	James Hardie Industries plc	20220113	37.78	37.78	36.73	36.8	55000	36.8	down	down	correct
JILL.US	J.Jill Inc	20220113	17.6	18.387	17.2	17.6	13200	17.6
JKS.US	JinkoSolar Holding Co. Ltd	20220113	48.55	49.85	44.92	45.27	2383600	45.27	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20220113	262.18	266.29	259.63	260.92	145000	260.92	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220113	20.86	20.86	20.58	20.58	6239	20.4906	down	down	correct
JMIA.US	Jumia Technologies AG	20220113	10.55	10.55	9.83	9.85	3257500	9.85	down	down	correct
JMM.US	Nuveen Multi	20220113	7.4205	7.4205	7.37	7.38	6269	7.3475	down	down	correct
JNJ.US	Johnson & Johnson	20220113	169	170.42	168.46	168.76	6159400	168.76	down	down	correct
JNPR.US	Juniper Networks Inc	20220113	34.92	35.09	34.6	34.87	4729400	34.87	down	down	correct
JOBY.US	WT	20220113	1.4199	1.4199	1.29	1.29	44711	1.29	down	up	incorrect
JOE.US	The St. Joe Company	20220113	52.53	52.86	51.03	51.36	104300	51.36	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220113	8.08	8.08	8	8	48600	8	down	down	correct
JP.US	Jupai Holdings Limited	20220113	0.85	0.92	0.84	0.86	28200	0.86	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220113	9.81	9.82	9.75	9.77	185720	9.712	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220113	25.65	25.89	25.65	25.65	27247	25.5033
JPM.US	PL	20220113	25.54	25.68	25.51	25.58	147773	25.58	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220113	9.66	9.7094	9.62	9.64	259412	9.5853	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220113	24.5105	24.5105	24.15	24.15	3759	24.0269	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220113	6.54	6.6	6.54	6.57	832825	6.5302	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220113	16.07	16.2	16.0243	16.1	91652	15.997	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220113	10.34	10.34	10.28	10.3	370234	10.2424	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220113	12.39	12.5	12.33	12.44	78200	12.44	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220113	15.43	15.43	15.3	15.35	33343	15.2597	down	down	correct
JT.US	Jianpu Technology Inc	20220113	1.28	1.38	1.15	1.2	149500	1.2	down	down	correct
JUN.US	UN	20220113	10.17	10.17	10.17	10.17	0	10.17
JW.US	B	20220113	56.21	56.21	56.21	56.21	300	56.21
JWB.US	JOHN WILEY AND SONS INC CLASS B	20220113	56.21	56.211	56.21	56.211	264	56.211	up	down	incorrect
JWN.US	Nordstrom Inc	20220113	23.49	24.2	23.34	23.45	5200800	23.45	down	down	correct
K.US	Kellogg Company	20220113	66.5	67.09	66.17	66.84	1589900	66.84	up	up	correct
KAI.US	Kadant Inc	20220113	218.32	220.67	216.17	216.34	24000	216.34	down	down	correct
KAMN.US	Kaman Corporation	20220113	43.79	44.65	43.77	44.21	101100	44.21	up	up	correct
KAR.US	KAR Auction Services Inc	20220113	16.8	17	16.61	16.66	517900	16.66	down	down	correct
KB.US	KB Financial Group Inc	20220113	52.28	52.95	52.15	52.31	183800	52.31	up	up	correct
KBH.US	KB Home	20220113	46.96	49.96	46.1906	49.38	19316029	49.2014	up	up	correct
KBR.US	KBR Inc	20220113	46.94	48.03	46.9	47.44	607400	47.44	up	up	correct
KEN.US	Kenon Holdings Ltd	20220113	53.4	54.79	53.2	54.64	81935	51.1692	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20220113	9.17	9.25	9.15	9.18	156400	9.18	up	up	correct
KEX.US	Kirby Corporation	20220113	64	66.19	63.8	65.35	435500	65.35	up	up	correct
KEY.US	PK	20220113	26.77	26.98	26.77	26.9184	18527	26.9184	up	up	correct
KEYS.US	Keysight Technologies Inc	20220113	190.4	191.78	186.22	186.61	1198100	186.61	down	up	incorrect
KF.US	The Korea Fund Inc	20220113	35.37	36.99	34.99	34.99	10700	34.99	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20220113	5.38	5.4	5.34	5.35	99200	5.35	down	up	incorrect
KFY.US	Korn Ferry	20220113	73.73	74.64	72.88	73.3	220400	73.3	down	down	correct
KGC.US	Kinross Gold Corporation	20220113	5.75	5.81	5.66	5.67	10462290	5.67	down	down	correct
KIM.US	PM	20220113	25.71	25.85	25.71	25.84	3780	25.84	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220113	6.75	6.85	6.23	6.28	2060900	6.28	down	down	correct
KIO.US	KKR Income Opportunities Fund	20220113	16.73	16.82	16.64	16.66	46042	16.5492	down	up	incorrect
KKR.US	PC	20220113	91.04	91.04	88.95	88.95	33756	88.95	down	down	correct
KKRS.US	KKRS	20220113	25.95	26.05	25.89	26	19500	26	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20220113	41.19	41.48	40.71	40.78	1868200	40.78	down	down	correct
KLR.US	Kaleyra Inc	20220113	9.27	9.61	9.22	9.51	266800	9.51	up	up	correct
KMB.US	Kimberly	20220113	142.95	143.49	141.74	142.89	1303700	142.89	down	down	correct
KMI.US	Kinder Morgan Inc	20220113	17.65	17.84	17.5	17.57	14816500	17.57	down	down	correct
KMPR.US	Kemper Corporation	20220113	62.48	64.36	62.1	62.91	633429	62.5368	up	up	correct
KMT.US	Kennametal Inc	20220113	36.46	37.37	36.21	36.76	312505	36.5345	up	down	incorrect
KMX.US	CarMax Inc	20220113	120.19	120.58	117.19	117.47	1362700	117.47	down	down	correct
KN.US	Knowles Corporation	20220113	23.23	23.37	22.99	23.05	529000	23.05	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220113	15.47	15.99	15.46	15.89	255964	15.3703	up	up	correct
KNX.US	Knight	20220113	57.75	57.95	57.08	57.46	1406825	57.46	down	down	correct
KO.US	The Coca	20220113	60.54	61.04	60.39	60.9	14318000	60.9	up	up	correct
KODK.US	Eastman Kodak Company	20220113	4.55	4.67	4.48	4.5	830600	4.5	down	up	incorrect
KOF.US	Coca	20220113	55.78	55.78	54.85	54.9	108500	54.9	down	down	correct
KOP.US	Koppers Holdings Inc	20220113	31.01	31.86	31.01	31.46	68400	31.46	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20220113	6.41	6.41	6.06	6.29	61200	6.29	down	down	correct
KOS.US	Kosmos Energy Ltd	20220113	4.57	4.68	4.48	4.49	8978000	4.49	down	down	correct
KR.US	The Kroger Co	20220113	47.26	50.15	47.15	49.48	12665750	49.2554	up	up	correct
KRA.US	Kraton Corporation	20220113	46.33	46.5	46.29	46.32	394200	46.32	down	down	correct
KRC.US	Kilroy Realty Corporation	20220113	69.88	71.08	69.61	70.58	380800	70.58	up	up	correct
KREF.US	PA	20220113	25.21	25.27	25.19	25.25	78221	25.25	up	up	correct
KRG.US	Kite Realty Group Trust	20220113	22.5	22.87	22.14	22.73	1819502	22.73	up	up	correct
KRO.US	Kronos Worldwide Inc	20220113	15.08	15.36	15	15.27	184400	15.27	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20220113	15.88	16.09	15.51	15.57	244435	15.57	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20220113	11.98	12.0415	11.95	11.96	14970	11.915	down	up	incorrect
KSS.US	Kohl's Corporation	20220113	48.33	50.21	48.12	48.71	4810500	48.71	up	down	incorrect
KT.US	KT Corporation	20220113	13.15	13.27	13.1	13.11	1234900	13.11	down	down	correct
KTB.US	Kontoor Brands Inc	20220113	52.26	52.875	51.785	52.02	303900	52.02	down	down	correct
KTF.US	DWS Municipal Income Trust	20220113	11.83	11.84	11.74	11.745	59417	11.705	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220113	32.1	32.1	32.07	32.07	1000	32.07	down	up	incorrect
KTN.US	Credit	20220113	31.32	31.4	31.32	31.32	1700	31.32
KUKE.US	Kuke Music Holding Limited	20220113	3.904	4.06	3.77	4	5000	4	up	up	correct
KW.US	Kennedy	20220113	23.95	24.13	23.75	23.9	590700	23.9	down	down	correct
KWAC.US	WS	20220113	0.43	0.4737	0.43	0.4737	500	0.4737	up	up	correct
KWR.US	Quaker Chemical Corporation	20220113	217.9	224.18	217.9	221.02	60280	221.02	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220113	8.52	8.55	8.42	8.42	362300	8.42	down	down	correct
L.US	Loews Corporation	20220113	61.37	61.93	61.31	61.49	786190	61.49	up	up	correct
LAC.US	Lithium Americas Corp	20220113	31.63	31.69	29.9	30.02	3140400	30.02	down	down	correct
LAD.US	Lithia Motors Inc	20220113	301.75	306.42	299.925	304.21	494177	304.21	up	up	correct
LADR.US	Ladder Capital Corp	20220113	12.18	12.34	12.17	12.25	484700	12.25	up	up	correct
LAIX.US	LAIX Inc	20220113	0.58	0.6	0.54	0.54	81500	0.54	down	down	correct
LAW.US	CS Disco Inc.	20220113	31.88	32.43	29.54	29.66	400300	29.66	down	down	correct
LAZ.US	Lazard Ltd	20220113	45.3	46.27	44.92	45.05	599700	44.5275	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20220113	12.47	12.79	12.01	12.09	1389900	12.09	down	down	correct
LC.US	LendingClub Corporation	20220113	24.87	25.47	24.32	24.43	1904600	24.43	down	up	incorrect
LCI.US	Lannett Company Inc	20220113	1.69	1.69	1.59	1.6	466400	1.6	down	down	correct
LCII.US	LCI Industries	20220113	149.15	150.26	146.81	148.37	80700	148.37	down	down	correct
LCW.US	UN	20220113	10.04	10.05	10.04	10.04	2361	10.04
LDI.US	loanDepot Inc	20220113	4.81	4.95	4.75	4.78	379604	4.78	down	down	correct
LDOS.US	Leidos Holdings Inc	20220113	90	93.2	89.8	92.48	948656	92.48	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220113	26.53	26.84	26.4	26.42	32400	26.42	down	down	correct
LEA.US	Lear Corporation	20220113	188.1	194.23	186.54	190.71	458700	190.71	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220113	41.83	42.58	41.79	42.15	902800	42.15	up	up	correct
LEJU.US	Leju Holdings Limited	20220113	0.82	0.845	0.82	0.845	1800	0.845	up	up	correct
LEN.US	Lennar Corporation	20220113	112.49	112.5	107.2667	108.54	4629966	108.1245	down	up	incorrect
LENB.US	Lennar Corporation	20220113	92.48	93.03	89.3	90.31	77452	90.31	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220113	8.28	8.28	8.21	8.21	206845	8.1779	down	up	incorrect
LEVI.US	Levi Strauss & Co	20220113	22.94	23.53	22.84	23.24	1254000	23.1374	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20220113	8.72	8.76	8.66	8.66	414700	8.66	down	down	correct
LFG.US	Archaea Energy Inc	20220113	17.7	17.99	17.36	17.59	450300	17.59	down	down	correct
LFT.US	PA	20220113	26	26.3	26	26.3	477	26.3	up	down	incorrect
LGF.US	B	20220113	17.07	17.13	16.63	16.7	320100	16.7	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20220113	18.43	18.76	18.2658	18.35	298176	18.35	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20220113	20.33	20.37	20.04	20.04	39820	19.9078	down	down	correct
LGV.US	WT	20220113	0.76	0.76	0.72	0.72	1212	0.72	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20220113	281.98	282.2	275.37	277.81	878300	277.81	down	down	correct
LHX.US	L3Harris Technologies Inc	20220113	220.45	223.25	219.88	222.6	1281300	222.6	up	up	correct
LICY.US	WT	20220113	2.45	2.55	2.39	2.39	109409	2.39	down	down	correct
LII.US	Lennox International Inc	20220113	307.54	309.28	299.27	300.95	223300	300.95	down	down	correct
LIN.US	Linde plc	20220113	338.28	339.94	332.79	333.41	1446200	333.41	down	down	correct
LINX.US	Linx S.A	20220113	295.9	296.75	293.55	294.4	687627	294.4	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20220113	1.2	1.2	1.09	1.11	223700	1.11	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220113	17.13	17.37	16.84	16.92	205500	16.92	down	down	correct
LLY.US	Eli Lilly and Company	20220113	254.07	255.5	248.55	249.67	3726509	248.6321	down	down	correct
LMND.US	Lemonade Inc	20220113	38.4	38.41	35.41	35.58	1784200	35.58	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20220113	362.06	367.36	360.12	365.18	1244000	365.18	up	up	correct
LNC.US	Lincoln National Corporation	20220113	73.26	74.32	72.3	72.69	1116344	72.69	down	down	correct
LND.US	BrasilAgro	20220113	5.1	5.2	5.09	5.2	37400	5.2	up	up	correct
LNN.US	Lindsay Corporation	20220113	140.17	141	138.57	140.2	37451	139.8376	up	up	correct
LOCL.US	Local Bounti Corporation	20220113	5.54	5.71	5.1	5.13	271400	5.13	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220113	9.76	9.76	9.76	9.76	600	9.76
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220113	6.34	6.45	6.3	6.33	103300	6.33	down	down	correct
LOW.US	Lowe's Companies Inc	20220113	253.08	253.75	250.09	250.7	2243611	249.876	down	down	correct
LPG.US	Dorian LPG Ltd	20220113	13.35	13.5	13.15	13.37	548600	13.37	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20220113	72.55	73.61	69.3	70.09	693900	70.09	down	down	correct
LPL.US	LG Display Co. Ltd	20220113	10.33	10.35	10.14	10.16	547100	10.16	down	up	incorrect
LPX.US	Louisiana	20220113	77.03	78.97	77.03	77.9	1190700	77.9	up	up	correct
LRN.US	Stride Inc	20220113	31.33	31.49	30.06	30.17	301900	30.17	down	down	correct
LSI.US	Life Storage Inc	20220113	142.74	142.74	139.15	139.63	506400	139.63	down	down	correct
LSPD.US	Lightspeed POS Inc	20220113	39.89	40.15	37.49	37.57	1315400	37.57	down	down	correct
LTC.US	LTC Properties Inc	20220113	35.42	36.31	35.38	36.31	490794	36.1177	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20220113	17.32	17.8	17.28	17.32	589200	17.32
LTHM.US	Livent Corporation	20220113	25.72	25.96	24.45	24.52	1644200	24.52	down	down	correct
LU.US	Lufax Holding Ltd	20220113	5.28	5.29	5.03	5.05	5331600	5.05	down	down	correct
LUB.US	Luby's Inc	20220113	2.86	2.87	2.85	2.85	79000	2.85	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20220113	12.64	12.7	12.22	12.27	37725833	12.27	down	down	correct
LUV.US	Southwest Airlines Co	20220113	45.32	46.49	45.24	45.79	8185900	45.79	up	up	correct
LVS.US	Las Vegas Sands Corp	20220113	38.94	39.49	37.59	37.66	7045000	37.66	down	down	correct
LW.US	Lamb Weston Holdings Inc	20220113	68.91	69.4187	68.72	69.04	1078448	68.7769	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220113	18.5	18.83	18.25	18.38	87400	18.38	down	down	correct
LXP.US	PC	20220113	61	61	61	61	279	60.1505
LXU.US	LSB Industries Inc	20220113	10.88	11.27	10.74	10.87	192500	10.87	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220113	100.09	101.86	99.8	101.37	1343500	101.37	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20220113	2.92	2.96	2.92	2.94	10326300	2.94	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20220113	115.29	116.63	113.2	113.87	1710400	113.87	down	down	correct
LZB.US	La	20220113	36.03	37.15	36.03	36.73	439800	36.73	up	up	correct
M.US	Macy's Inc	20220113	26.85	27.8	26.66	26.84	8949626	26.84	down	down	correct
MA.US	Mastercard Incorporated	20220113	368.61	377.68	367.88	369.52	3892900	369.52	up	up	correct
MAA.US	PI	20220113	61.6834	61.69	61.2762	61.445	2843	61.445	down	down	correct
MAC.US	The Macerich Company	20220113	18.4	18.5	18.02	18.05	1561708	18.05	down	down	correct
MAIN.US	Main Street Capital Corporation	20220113	45	45	44.46	44.46	248060	44.2439	down	down	correct
MAN.US	ManpowerGroup Inc	20220113	104.74	107.14	104.31	106.97	370700	106.97	up	up	correct
MANU.US	Manchester United plc	20220113	14.6	14.77	14.45	14.5	254800	14.5	down	down	correct
MAS.US	Masco Corporation	20220113	68.47	69.3808	67.91	68.14	1914303	68.14	down	down	correct
MATX.US	Matson Inc	20220113	88.23	89.79	87.82	88.62	267274	88.3278	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220113	11.54	11.54	11.39	11.42	104932	11.3796	down	down	correct
MAX.US	MediaAlpha Inc	20220113	15.21	15.47	14.91	15.27	117900	15.27	up	up	correct
MAXR.US	Maxar Technologies Inc	20220113	30.25	30.5	29.53	29.77	440400	29.77	down	down	correct
MBI.US	MBIA Inc	20220113	16.9	17.9	16.25	16.29	514400	16.29	down	down	correct
MBSC.US	UN	20220113	10.08	10.08	10.08	10.08	0	10.08
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220113	7.77	7.8	7.63	7.75	3273000	7.75	down	down	correct
MC.US	Moelis & Company	20220113	62.6	62.8601	60.36	60.53	382873	60.53	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20220113	15.34	15.49	15.31	15.47	73818	15.4078	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220113	112.67	115.78	111.715	112.23	134000	112.23	down	up	incorrect
MCD.US	McDonald's Corporation	20220113	261.41	263.85	260.59	261.41	2371300	261.41
MCG.US	Membership Collective Group Inc	20220113	10.92	11.155	10.26	10.26	451500	10.26	down	up	incorrect
MCI.US	Barings Corporate Investors	20220113	16.01	16.25	15.8	16.25	33300	16.25	up	down	incorrect
MCK.US	McKesson Corporation	20220113	253.64	256.85	251.9	254.75	641300	254.75	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220113	8.27	8.27	8.15	8.18	54000	8.18	down	down	correct
MCO.US	Moody's Corporation	20220113	373.85	376.43	362.1901	362.59	569665	362.59	down	up	incorrect
MCR.US	MFS Charter Income Trust	20220113	8.41	8.46	8.41	8.46	41103	8.4032	up	up	correct
MCS.US	The Marcus Corporation	20220113	17.38	17.81	17.38	17.5	116200	17.5	up	up	correct
MCW.US	Mister Car Wash Inc.	20220113	17.67	17.75	17.3	17.4	366200	17.4	down	down	correct
MCY.US	Mercury General Corporation	20220113	55.15	56.12	55	55.31	296100	55.31	up	up	correct
MD.US	MEDNAX Inc	20220113	26.7	27.27	26.56	27.01	234800	27.01	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220113	55.12	56.29	54.77	55.4	520457	54.7729	up	up	correct
MDT.US	Medtronic plc	20220113	108.73	110.6	108.45	108.78	5165400	108.78	up	down	incorrect
MDU.US	MDU Resources Group Inc	20220113	30.22	30.67	30.08	30.37	666500	30.37	up	up	correct
MDVA.US	Modiv Inc Preferred Series A	20220113	26.05	26.05	25.8	26.026	2800	26.026	down	down	correct
MEC.US	Mayville Engineering Company Inc	20220113	14.84	15.33	14.825	14.99	39000	14.99	up	up	correct
MED.US	Medifast Inc	20220113	206.93	215.29	200.94	202.83	102000	202.83	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20220113	59.1	60	58.74	59.47	188378	59.47	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220113	20.15	20.2	19.7	19.85	57200	19.7411	down	down	correct
MEI.US	Methode Electronics Inc	20220113	47.5	48.79	46.98	48.3	116900	48.3	up	down	incorrect
MER.US	PK	20220113	26.77	26.7852	26.65	26.71	15635	26.71	down	down	correct
MET.US	PF	20220113	26.41	26.51	26.36	26.41	46754	26.41
MFA.US	PC	20220113	23.52	23.5791	23.49	23.49	7083	23.49	down	up	incorrect
MFC.US	Manulife Financial Corporation	20220113	20.72	20.905	20.6399	20.68	3368227	20.68	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220113	2.82	2.85	2.81	2.84	436200	2.84	up	up	correct
MFGP.US	Micro Focus International plc	20220113	5.99	6.02	5.89	5.89	606693	5.89	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20220113	14.31	14.3798	14.1	14.23	78453	14.1771	down	down	correct
MFM.US	MFS Municipal Income Trust	20220113	6.93	6.95	6.87	6.9	90518	6.8762	down	down	correct
MFV.US	MFS Special Value Trust	20220113	6.655	6.75	6.6	6.714	9021	6.6682	up	up	correct
MG.US	Mistras Group Inc	20220113	7.38	7.43	7.13	7.17	28700	7.17	down	down	correct
MGA.US	Magna International Inc	20220113	87.55	90.15	87.03	89.34	1726628	89.34	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220113	4.14	4.175	4.13	4.16	172411	4.1338	up	up	correct
MGM.US	MGM Resorts International	20220113	44.82	45.7	44.04	44.25	4264030	44.25	down	down	correct
MGP.US	MGM Growth Properties LLC	20220113	39.17	39.17	38.34	38.39	1015500	38.39	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20220113	26.75	26.87	26.63	26.81	16600	26.81	up	up	correct
MGRB.US	MGRB	20220113	26.08	26.218	25.962	26.14	26100	26.14	up	up	correct
MGRD.US	MGRD	20220113	24.08	24.13	23.98	23.98	61300	23.98	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220113	24.72	24.99	24.54	24.55	36672	24.4516	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220113	20.95	21.48	20.77	21.06	1447798	20.8593	up	up	correct
MH.US	PD	20220113	12.38	12.4	12.37	12.4	1871	12.4	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220113	16.19	16.23	16.1	16.12	62500	16.0545	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20220113	7.77	7.83	7.75	7.75	21629	7.7292	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20220113	12	12	11.91	11.92	65703	11.8824	down	down	correct
MHK.US	Mohawk Industries Inc	20220113	177.86	179.43	175.85	176.42	305300	176.42	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220113	20.85	20.85	20.85	20.85	2400	20.85
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220113	14.1	14.13	14	14	22449	13.9418	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220113	22.59	22.78	22.59	22.78	1186	22.2694	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20220113	3.64	3.64	3.63	3.63	709800	3.63	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20220113	3.53	3.54	3.51	3.52	497933	3.5007	down	down	correct
MIO.US	MIO	20220113	18.3	18.52	18.22	18.31	63900	18.2569	up	up	correct
MIR.US	Mirion Technologies Inc	20220113	9.82	9.825	9.15	9.17	957600	9.17	down	down	correct
MIT.US	Mason Industrial Technology Inc	20220113	9.72	9.72	9.72	9.72	0	9.72
MITT.US	PC	20220113	24.8285	24.9	24.78	24.85	18973	24.85	up	up	correct
MIXT.US	MiX Telematics Limited	20220113	11.34	11.8994	11.28	11.28	24754	11.28	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220113	14.94	14.97	14.85	14.9	60371	14.8387	down	down	correct
MKC.US	V	20220113	94.63	95.63	94.63	95.34	4800	95.34	up	up	correct
MKL.US	Markel Corporation	20220113	1269.78	1285.03	1267	1269.6801	38500	1269.6801	down	down	correct
ML.US	MoneyLion Inc	20220113	3.13	3.14	2.98	3.01	1242100	3.01	down	down	correct
MLI.US	Mueller Industries Inc	20220113	58.25	59.03	57.7	57.94	164500	57.94	down	down	correct
MLM.US	Martin Marietta Materials Inc	20220113	421.8	423.45	409.98	410.89	417200	410.89	down	down	correct
MLNK.US	MeridianLink Inc.	20220113	18.44	18.595	17.7	17.83	109100	17.83	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20220113	9.92	10.12	9.92	10.08	2500	10.08	up	up	correct
MLR.US	Miller Industries Inc	20220113	33.5	34.59	33.49	34.15	17700	34.15	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220113	166.33	167.16	163.51	163.95	1453147	163.3901	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220113	21.3	21.3	20.9	20.92	30465	20.8306	down	down	correct
MMI.US	Marcus & Millichap Inc	20220113	49.51	50.17	48.85	49.09	54300	49.09	down	down	correct
MMM.US	3M Company	20220113	179.88	181.34	179.03	181.02	2094693	181.02	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220113	48.74	49.57	48.11	48.78	1667372	47.7674	up	up	correct
MMS.US	Maximus Inc	20220113	77.49	78.27	76.56	76.73	183319	76.4449	down	down	correct
MMT.US	MFS Multimarket Income Trust	20220113	6.28	6.28	6.1	6.16	178173	6.1186	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220113	13.18	13.18	13.03	13.07	99845	13.0282	down	down	correct
MN.US	Manning & Napier Inc	20220113	8.16	8.36	8.1	8.24	12000	8.24	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220113	15.31	15.33	15.25	15.25	14975	15.2008	down	down	correct
MNR.US	PC	20220113	25.22	25.22	25.2	25.215	21621	25.215	down	down	correct
MNRL.US	Brigham Minerals Inc	20220113	22.11	22.46	21.68	21.77	158200	21.77	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220113	9.92	10.08	9.46	9.55	333300	9.55	down	down	correct
MO.US	Altria Group Inc	20220113	49.61	50.43	49.52	50.31	9105139	50.31	up	up	correct
MOD.US	Modine Manufacturing Company	20220113	10.57	10.97	10.57	10.78	265900	10.78	up	up	correct
MODN.US	Model N Inc	20220113	28.38	28.38	27.46	27.72	192400	27.72	down	down	correct
MOG.US	A	20220113	80.3	81.44	79.84	80.28	54146	80.0086	down	down	correct
MOGU.US	MOGU Inc	20220113	0.4	0.41	0.37	0.388	335200	0.388	down	down	correct
MOH.US	Molina Healthcare Inc	20220113	292.1	292.24	285.95	289.19	169500	289.19	down	down	correct
MOS.US	The Mosaic Company	20220113	42	42.91	41.5	41.61	4313700	41.61	down	up	incorrect
MOV.US	Movado Group Inc	20220113	40.11	40.55	39.4	39.66	75200	39.66	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220113	15.88	15.98	15.62	15.62	18702	15.5595	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20220113	73.34	74.135	72.855	73.12	5486543	73.12	down	up	incorrect
MPLX.US	MPLX LP	20220113	31.9	31.9	31.33	31.38	1912917	30.7255	down	down	correct
MPV.US	Barings Participation Investors	20220113	14.39	14.65	14.39	14.53	7100	14.53	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20220113	23.73	23.75	23.51	23.74	3021100	23.74	up	up	correct
MPX.US	Marine Products Corporation	20220113	11.94	12.3481	11.94	12.04	17921	11.9268	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220113	14.18	14.18	14.01	14.05	16840	13.9904	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220113	15.6	15.63	15.53	15.55	105570	15.4828	down	down	correct
MRC.US	MRC Global Inc	20220113	7.88	8.12	7.86	8.06	836200	8.06	up	up	correct
MRK.US	Merck & Co. Inc	20220113	80.93	81.72	80.33	81.32	9678100	81.32	up	down	incorrect
MRO.US	Marathon Oil Corporation	20220113	18.65	19.13	18.47	18.57	20090891	18.57	down	down	correct
MS.US	PL	20220113	26.04	26.23	26.034	26.21	10119	26.21	up	up	correct
MSA.US	MSA Safety Incorporated	20220113	146.06	149.65	145.35	148.6	79688	148.1253	up	up	correct
MSB.US	Mesabi Trust	20220113	33.09	33.36	31.564	31.9	138578	30.2251	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20220113	5.66	5.73	5.66	5.73	1200	5.73	up	down	incorrect
MSCI.US	MSCI Inc	20220113	559.04	564.04	530.56	533.41	596593	533.41	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220113	9.03	9.07	8.9	8.99	51300	8.99	down	down	correct
MSI.US	Motorola Solutions Inc	20220113	256.52	258.39	250.69	250.9	1012000	250.9	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220113	84.71	85.92	84.62	85.66	484400	85.66	up	up	correct
MSP.US	Datto Holding Corp	20220113	25.74	25.74	25.16	25.28	262145	25.28	down	down	correct
MT.US	ArcelorMittal	20220113	37.54	37.87	37.17	37.28	4068000	37.28	down	down	correct
MTB.US	M&T Bank Corporation	20220113	182.22	184.78	181.07	183.21	1871800	183.21	up	up	correct
MTCN.US	Arcelormittal	20220113	87.29	88.03	86.81	86.81	10300	86.81	down	up	incorrect
MTD.US	Mettler	20220113	1564.59	1564.59	1480.03	1503.6899	176000	1503.6899	down	down	correct
MTDR.US	Matador Resources Company	20220113	43.03	44.84	42.68	42.74	2176700	42.74	down	down	correct
MTG.US	MGIC Investment Corporation	20220113	16.61	16.845	16.4	16.45	4882812	16.45	down	down	correct
MTH.US	Meritage Homes Corporation	20220113	113.37	117.54	112.62	116.07	506600	116.07	up	up	correct
MTL.US	P	20220113	2.05	2.05	1.89	1.89	151985	1.89	down	down	correct
MTN.US	Vail Resorts Inc	20220113	303.31	307.94	296.27	297.48	360700	297.48	down	down	correct
MTOR.US	Meritor Inc	20220113	25.18	26.42	25.01	26.4	684400	26.4	up	up	correct
MTR.US	Mesa Royalty Trust	20220113	6.89	7.19	6.89	6.9	5724	6.9	up	up	correct
MTRN.US	Materion Corporation	20220113	89.59	90.255	88.89	89.38	71850	89.38	down	down	correct
MTW.US	The Manitowoc Company Inc	20220113	19.19	19.61	19.19	19.4	121500	19.4	up	up	correct
MTX.US	Minerals Technologies Inc	20220113	72.92	74.13	72.69	73.33	120085	73.33	up	up	correct
MTZ.US	MasTec Inc	20220113	94.2	95.92	94.2	94.47	370000	94.47	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220113	14.66	14.75	14.66	14.73	23497	14.6827	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220113	15.13	15.18	15.1	15.13	38443	15.0693
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220113	13.61	13.62	13.44	13.45	18356	13.3928	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220113	6.2	6.27	6.18	6.24	1699600	6.24	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20220113	0.63	0.63	0.62	0.62	15000	0.62	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220113	14.88	14.88	14.7	14.74	126184	14.6827	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220113	15.14	15.15	15.08	15.1	23929	15.0339	down	down	correct
MUR.US	Murphy Oil Corporation	20220113	31.29	31.79	30.5	30.67	1309922	30.5258	down	down	correct
MUSA.US	Murphy USA Inc	20220113	197.2	201.43	196.234	197.9	286657	197.9	up	up	correct
MUX.US	McEwen Mining Inc	20220113	0.91	0.948	0.91	0.922	688700	0.922	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220113	9.43	9.5	9.4	9.42	54313	9.3829	down	down	correct
MVO.US	MV Oil Trust	20220113	9.89	9.89	9.26	9.3	269100	9.3	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220113	16.3	16.3	15.7	15.74	30182	15.6733	down	down	correct
MWA.US	Mueller Water Products Inc	20220113	13.83	13.85	13.63	13.66	667916	13.6006	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20220113	19.25	19.95	19	19.68	996200	19.68	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220113	9.09	9.15	9.06	9.12	7300	9.12	up	up	correct
MXF.US	The Mexico Fund Inc	20220113	15.92	16.03	15.92	15.96	3000	15.96	up	up	correct
MXL.US	MaxLinear Inc	20220113	67.94	68.75	64.43	64.55	497200	64.55	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20220113	14.67	14.7199	14.53	14.54	35346	14.4908	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220113	14.33	14.4128	14.17	14.17	102105	14.112	down	down	correct
MYE.US	Myers Industries Inc	20220113	19.11	19.4	19.11	19.18	35300	19.18	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220113	14.27	14.27	14.175	14.18	90397	14.1246	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20220113	15.31	15.36	15.11	15.11	69369	15.0432	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220113	14.12	14.15	14.05	14.07	44581	14.0126	down	down	correct
MYOV.US	Myovant Sciences Ltd	20220113	14.52	14.799	14.12	14.59	831400	14.59	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20220113	20.89	20.89	18.47	18.79	165800	18.79	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220113	14.94	14.953	14.87	14.9	104866	14.8409	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20220113	15.43	15.48	15.27	15.31	473701	15.2452	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220113	14.32	14.35	14.13	14.15	36328	14.0977	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220113	21.91	21.91	21.38	21.45	233151	21.45	down	down	correct
NAT.US	Nordic American Tankers Limited	20220113	1.73	1.76	1.7	1.74	1774800	1.74	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220113	15.65	15.66	15.57	15.6	16361	15.5446	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220113	22.39	22.51	22.2166	22.36	34780	22.2398	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220113	47.1	47.7	46.91	47.29	72400	47.29	up	up	correct
NBR.US	Nabors Industries Ltd	20220113	100.5	104.4	100.13	102.32	139457	102.32	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220113	16.51	16.62	15.85	15.87	362200	15.6636	down	up	incorrect
NC.US	NACCO Industries Inc	20220113	34.82	35.89	34.76	34.76	5700	34.76	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220113	10.04	10.07	9.97	10	46631	9.9744	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220113	22.47	23.74	22.33	23.11	25294500	23.11	up	up	correct
NCR.US	NCR Corporation	20220113	42.94	43.51	42.69	42.9	653700	42.9	down	down	correct
NCV.US	PA	20220113	26.5747	26.7	26.45	26.62	8078	26.62	up	down	incorrect
NCZ.US	PA	20220113	26.0133	26.17	26	26.099	1938	26.099	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220113	15.74	15.85	15.68	15.73	143500	15.6439	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220113	25.35	25.41	25.19	25.2	10700	25.2	down	down	correct
NE.US	Noble Corporation	20220113	26.69	26.905	26.2	26.31	298800	26.31	down	down	correct
NEA.US	Nuveen AMT	20220113	14.87	14.92	14.805	14.81	537703	14.747	down	down	correct
NEE.US	PP	20220113	54.01	54.18	53.89	53.96	39571	53.96	down	up	incorrect
NEM.US	Newmont Corporation	20220113	61.47	61.87	61.22	61.32	4824100	61.32	down	down	correct
NEP.US	NextEra Energy Partners LP	20220113	77.14	77.42	76.38	77.13	467753	76.4117	down	down	correct
NET.US	Cloudflare Inc	20220113	112.94	114.06	98.49	98.98	8118600	98.98	down	down	correct
NETI.US	Eneti Inc	20220113	7.74	7.95	7.5	7.6	209000	7.6	down	down	correct
NEU.US	NewMarket Corporation	20220113	353.33	358.64	353.33	355.77	19900	355.77	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20220113	15.16	15.3099	15.06	15.12	123889	15.0583	down	up	incorrect
NEW.US	Puxin Limited	20220113	0.33	0.3319	0.3044	0.31	2129771	3.1	down	down	correct
NEWR.US	New Relic Inc	20220113	107.67	108.52	103.41	103.91	1738600	103.91	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220113	5.78	5.98	5.665	5.71	3507300	5.71	down	down	correct
NEXA.US	Nexa Resources S.A	20220113	9.24	9.3	8.93	9.09	144000	9.09	down	down	correct
NFG.US	National Fuel Gas Company	20220113	62.79	63.58	62.37	62.58	297500	62.58	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220113	15.79	15.82	15.45	15.47	193400	15.47	down	down	correct
NGC.US	WT	20220113	0.8101	0.8101	0.8101	0.8101	302	0.8101
NGG.US	National Grid plc	20220113	72.61	73.23	72.51	73.02	409300	73.02	up	up	correct
NGL.US	PC	20220113	17.02	17.75	17	17.63	17986	17.63	up	up	correct
NGS.US	Natural Gas Services Group Inc	20220113	11.39	11.5	11.26	11.43	7500	11.43	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220113	13.85	14.285	13.85	14.15	34829	14.15	up	up	correct
NGVT.US	Ingevity Corporation	20220113	74.46	75.74	73.56	74.33	94600	74.33	down	up	incorrect
NHI.US	National Health Investors Inc	20220113	59.01	60.55	59.01	59.77	199000	59.77	up	up	correct
NI.US	PB	20220113	27.06	27.192	27.06	27.15	37531	27.15	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220113	14.73	14.73	14.62	14.64	66755	14.5919	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220113	29.69	29.69	29.05	29.41	76500	29.41	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220113	10.74	10.9	10.7	10.9	8995	10.8772	up	up	correct
NIMC.US	NiSource Inc	20220113	112	112.99	111.97	112.85	66300	112.85	up	up	correct
NINE.US	Nine Energy Service Inc	20220113	1.18	1.22	1.1	1.12	236600	1.12	down	up	incorrect
NIO.US	NIO Inc	20220113	31.68	31.85	30.48	30.48	35401300	30.48	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220113	14.96	15	14.76	14.76	10818	14.7197	down	down	correct
NJR.US	New Jersey Resources Corporation	20220113	38.65	39.05	38.52	38.72	344500	38.72	up	up	correct
NKE.US	NIKE Inc	20220113	153.2	153.6	149.02	149.59	4990890	149.59	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220113	13.72	13.72	13.68	13.72	10233	13.6721
NKX.US	Nuveen California AMT	20220113	15.51	15.55	15.48	15.48	30087	15.4187	down	down	correct
NL.US	NL Industries Inc	20220113	7.27	7.35	7.04	7.14	19100	7.14	down	down	correct
NLS.US	Nautilus Inc	20220113	5.9	5.97	5.74	5.76	324400	5.76	down	down	correct
NLSN.US	Nielsen Holdings plc	20220113	20.59	20.86	20.415	20.68	2000459	20.68	up	up	correct
NM.US	PH	20220113	15.08	15.08	15.01	15.01	1385	15.01	down	up	incorrect
NMAI.US	Nuveen Multi	20220113	18.56	18.69	18.3	18.49	58100	18.49	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220113	15.41	15.41	15.212	15.24	86500	15.1737	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220113	8.1	8.49	8.05	8.08	98200	8.08	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220113	11.36	11.3606	11.3202	11.36	9855	11.3308
NMK.US	PC	20220113	100.25	100.25	100.25	100.25	0	100.25
NMM.US	Navios Maritime Partners L.P	20220113	25.01	25.2297	24.2	24.46	292044	24.4198	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20220113	15.255	15.255	15.25	15.25	2551	15.25	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20220113	15.08	15.08	15.01	15.01	1385	15.01	down	down	correct
NMR.US	Nomura Holdings Inc	20220113	4.7	4.75	4.68	4.7	1052800	4.7
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220113	15.13	15.14	15.11	15.12	3980	15.0674	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220113	15.7	15.7	15.53	15.605	1035	15.5563	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220113	14.9	14.9377	14.8	14.86	372213	14.86	down	down	correct
NNI.US	Nelnet Inc	20220113	93	94.1	91.69	92.79	89300	92.79	down	down	correct
NNN.US	National Retail Properties Inc	20220113	47.05	47.77	47.05	47.33	751300	47.33	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220113	9.68	9.68	9.59	9.59	16923	9.5669	down	down	correct
NOA.US	North American Construction Group Ltd	20220113	15.5	15.65	15.42	15.54	51500	15.54	up	up	correct
NOAH.US	Noah Holdings Limited	20220113	30.3	30.95	30.01	30.07	126800	30.07	down	down	correct
NOC.US	Northrop Grumman Corporation	20220113	395.53	399.87	394.37	397.61	665300	397.61	up	up	correct
NOK.US	Nokia Corporation	20220113	6.01	6.04	5.88	5.89	29341500	5.89	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220113	14.91	15.23	14.48	14.54	5170	14.4966	down	down	correct
NOMD.US	Nomad Foods Limited	20220113	26.08	26.15	25.84	26.12	565600	26.12	up	up	correct
NOV.US	NOV Inc	20220113	15.94	16.44	15.84	16.21	4439600	16.21	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20220113	25.26	26.22	24.04	24.05	2160900	24.05	down	up	incorrect
NOW.US	ServiceNow Inc	20220113	575.02	575.84	520	521.26	3904900	521.26	down	down	correct
NP.US	Neenah Inc	20220113	47.83	48.95	47.83	48.68	25409	48.68	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220113	17.66	17.779	17.575	17.64	86900	17.5259	down	down	correct
NPK.US	National Presto Industries Inc	20220113	83.48	86.26	83.439	85.32	82197	85.32	up	up	correct
NPO.US	EnPro Industries Inc	20220113	114.71	117.5	114.43	116.99	90900	116.99	up	up	correct
NPTN.US	NeoPhotonics Corporation	20220113	15.18	15.19	15.09	15.14	830100	15.14	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220113	15.77	15.85	15.76	15.83	4296	15.7765	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220113	14.72	14.73	14.63	14.65	25943	14.5941	down	down	correct
NR.US	Newpark Resources Inc	20220113	3.4	3.58	3.38	3.57	437400	3.57	up	up	correct
NREF.US	PA	20220113	26.41	26.41	26.02	26.23	1757	26.23	down	up	incorrect
NRG.US	NRG Energy Inc	20220113	41.47	41.7	40.8	40.9	1644936	40.5412	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220113	14.15	14.15	13.83	13.85	171800	13.85	down	down	correct
NRK.US	Nuveen New York AMT	20220113	13.58	13.6	13.49	13.51	69527	13.4588	down	down	correct
NRP.US	Natural Resource Partners L.P	20220113	38.4	38.635	37.03	37.82	30088	37.82	down	down	correct
NRT.US	North European Oil Royalty Trust	20220113	11.5	11.95	11.16	11.26	64334	11.0364	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220113	26.76	26.93	26.76	26.87	13500	26.5183	up	up	correct
NRZ.US	PC	20220113	22.84	22.99	22.79	22.97	39107	22.97	up	up	correct
NS.US	PC	20220113	25.13	25.35	25.13	25.29	15374	25.29	up	up	correct
NSA.US	PA	20220113	25.9	26.05	25.7638	26.03	21371	26.03	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20220113	288.7	291.545	288.19	290.06	971208	288.7758	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220113	6.05	6.1	6.04	6.08	304475	6.0449	up	up	correct
NSP.US	Insperity Inc	20220113	109.24	110.67	107.92	108.36	88400	108.36	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220113	40.89	41.5	40.79	40.88	94170	40.88	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20220113	8.12	8.17	7.88	7.9	962600	7.9	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20220113	33.14	33.44	33	33.1	23200	33.1	down	down	correct
NTP.US	Nam Tai Property Inc	20220113	9.58	10.39	9.37	9.7	595800	9.7	up	up	correct
NTR.US	Nutrien Ltd	20220113	72.72	73	70.86	71.03	2147400	71.03	down	down	correct
NTST.US	NETSTREIT Corp	20220113	23.59	23.86	23.37	23.53	420729	23.53	down	down	correct
NTZ.US	Natuzzi S.p.A	20220113	14.01	14.29	12.54	12.54	13400	12.54	down	down	correct
NUE.US	Nucor Corporation	20220113	114	116.17	112.29	112.72	2325200	112.72	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220113	15.9062	15.9062	15.59	15.67	56188	15.6173	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20220113	52.64	53.42	51.82	52.97	426700	52.97	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220113	10.29	10.3	10.205	10.24	514484	10.2107	down	down	correct
NUW.US	Nuveen AMT	20220113	16.53	16.6598	16.43	16.45	22680	16.4092	down	up	incorrect
NVG.US	Nuveen AMT	20220113	16.91	16.96	16.83	16.84	232587	16.7663	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220113	9.53	9.64	9.25	9.29	65300	9.29	down	down	correct
NVR.US	NVR Inc	20220113	5655	5822.29	5615.2202	5692.0298	31300	5692.0298	up	up	correct
NVRO.US	Nevro Corp	20220113	90	91.26	87.15	90.76	399500	90.76	up	up	correct
NVS.US	Novartis AG	20220113	90.37	90.99	90.12	90.62	1864600	90.62	up	up	correct
NVST.US	Envista Holdings Corporation	20220113	45.56	46.076	45.25	45.76	1290100	45.76	up	up	correct
NVT.US	nVent Electric plc	20220113	37.71	38.02	37.385	37.51	582852	37.3277	down	up	incorrect
NVTA.US	Invitae Corporation	20220113	11.89	11.94	11.25	11.45	6631800	11.45	down	down	correct
NWG.US	NatWest Group plc	20220113	6.78	6.84	6.77	6.78	1292800	6.78
NWN.US	Northwest Natural Holding Company	20220113	48.03	48.53	47.88	48.42	178300	48.42	up	up	correct
NX.US	Quanex Building Products Corporation	20220113	24.06	24.37	24.04	24.11	78400	24.11	up	up	correct
NXC.US	Nuveen California Select Tax	20220113	16.8	16.8	15.95	16.4999	10958	16.4566	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220113	14.83	14.8492	14.7	14.7	69279	14.638	down	down	correct
NXN.US	Nuveen New York Select Tax	20220113	13.5	13.81	13.5	13.59	8793	13.5539	up	up	correct
NXP.US	Nuveen Select Tax	20220113	15.72	15.76	15.68	15.72	58389	15.6266
NXRT.US	NexPoint Residential Trust Inc	20220113	80.7	83.45	80.7	82.79	102600	82.79	up	up	correct
NXU.US	Novus Capital Corporation II	20220113	9.94	9.94	9.93	9.939	47200	9.939	down	down	correct
NYC.US	New York City REIT Inc	20220113	10.45	11.1336	10.45	10.69	68801	10.69	up	up	correct
NYCB.US	PU	20220113	52.5	53.5	52.5	52.6567	81921	52.6567	up	up	correct
NYT.US	The New York Times Company	20220113	44.34	44.59	43.29	43.34	945200	43.34	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220113	16.54	16.54	16.47	16.5	120540	16.429	down	down	correct
O.US	Realty Income Corporation	20220113	71.99	72.545	71.51	71.7	2390692	71.7	down	down	correct
OAK.US	PB	20220113	26.39	26.52	26.39	26.52	2164	26.52	up	up	correct
OC.US	Owens Corning	20220113	95.07	96.4421	94.87	95.38	913445	95.38	up	down	incorrect
OCA.US	Omnichannel Acquisition Corp	20220113	9.95	9.96	9.94	9.941	768500	9.941	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220113	2.51	2.57	2.375	2.4	990400	2.4	down	down	correct
OCN.US	Ocwen Financial Corporation	20220113	40.64	41.16	40.19	40.6	23000	40.6	down	down	correct
ODC.US	Oil	20220113	34.13	34.96	33.91	34.03	33565	33.7475	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220113	18.72	19.188	18.72	18.94	188900	18.94	up	up	correct
OFC.US	Corporate Office Properties Trust	20220113	27.63	28.3	27.6	28.12	544400	28.12	up	down	incorrect
OFG.US	OFG Bancorp	20220113	29.36	30.31	29.36	29.96	195000	29.96	up	up	correct
OG.US	Onion Global Limited	20220113	2.46	2.46	2.27	2.34	7200	2.34	down	down	correct
OGE.US	OGE Energy Corp	20220113	37.27	37.9	37.27	37.57	961740	37.57	up	up	correct
OGN.US	Organon & Co	20220113	32.39	33.18	32.3	32.9	1578600	32.9	up	down	incorrect
OGS.US	ONE Gas Inc	20220113	78.4	79.81	77.91	79.32	270600	79.32	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20220113	30.7	31.368	30.67	31.17	1716844	30.4347	up	up	correct
OI.US	O	20220113	13.39	14.07	13.39	13.91	873400	13.91	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220113	7.9	7.955	7.85	7.93	55407	7.8653	up	up	correct
OII.US	Oceaneering International Inc	20220113	13.33	13.77	13.27	13.36	599500	13.36	up	up	correct
OIS.US	Oil States International Inc	20220113	6.09	6.32	6	6.28	1160600	6.28	up	up	correct
OKE.US	ONEOK Inc	20220113	62.5	63.05	61.43	61.65	2334785	61.65	down	down	correct
OLN.US	Olin Corporation	20220113	54.74	55.53	54.27	54.82	1835500	54.82	up	up	correct
OLO.US	Olo Inc	20220113	18.7	18.7	17.45	17.53	725400	17.53	down	down	correct
OLP.US	One Liberty Properties Inc	20220113	33.75	34.46	33.75	33.92	43600	33.92	up	up	correct
OMC.US	Omnicom Group Inc	20220113	77.11	79.34	76.76	78.89	1861100	78.89	up	up	correct
OMF.US	OneMain Holdings Inc	20220113	54.63	55.5	54.48	54.65	879300	53.6807	up	up	correct
OMI.US	Owens & Minor Inc	20220113	47.34	47.84	45.72	46	651900	46	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20220113	0.2	0.2028	0.19	0.1986	320161	4.965	down	up	incorrect
ONON.US	On Holding AG	20220113	30.72	30.81	29.07	29.45	2776400	29.45	down	down	correct
ONTF.US	ON24 Inc	20220113	16.76	17.23	16.59	16.64	423700	16.64	down	down	correct
ONTO.US	Onto Innovation Inc	20220113	99.45	100.98	94.82	95.16	297500	95.16	down	down	correct
OOMA.US	Ooma Inc	20220113	19.62	19.62	18.96	19.09	65200	19.09	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20220113	48.16	48.865	47.81	47.88	76912	47.7155	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20220113	12.1	12.18	11.83	11.83	357900	11.83	down	down	correct
ORA.US	Ormat Technologies Inc	20220113	77.17	77.36	75.05	75.86	198000	75.86	down	up	incorrect
ORAN.US	Orange S.A	20220113	11.29	11.34	11.27	11.31	812100	11.31	up	up	correct
ORC.US	Orchid Island Capital Inc	20220113	4.62	4.64	4.57	4.58	3435000	4.58	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220113	14.79	14.79	14.48	14.61	1304210	14.61	down	up	incorrect
ORCL.US	Oracle Corporation	20220113	88.73	88.92	87.55	87.79	6044300	87.79	down	down	correct
ORI.US	Old Republic International Corporation	20220113	25.63	25.97	25.61	25.78	991800	25.78	up	up	correct
ORN.US	Orion Group Holdings Inc	20220113	3.71	3.77	3.64	3.67	58500	3.67	down	down	correct
OSCR.US	Oscar Health Inc	20220113	7.32	7.531	7.28	7.35	1669300	7.35	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220113	1.95	1.96	1.91	1.93	68912	1.93	down	down	correct
OSH.US	Oak Street Health Inc	20220113	25.3	25.57	23.39	23.56	2794000	23.56	down	down	correct
OSI.US	UN	20220113	10	10	9.945	9.99	900	9.99	down	up	incorrect
OSK.US	Oshkosh Corporation	20220113	119.86	123.2899	119.86	122.88	436988	122.4865	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20220113	26.12	26.28	25.58	25.66	652300	25.66	down	down	correct
OVV.US	Ovintiv Inc	20220113	39.67	40.09	38.41	38.73	3372900	38.73	down	up	incorrect
OWL.US	WT	20220113	4	4.09	3.92	3.93	6576	3.93	down	down	correct
OXM.US	Oxford Industries Inc	20220113	96.09	97.92	95.68	96.1	65600	96.1	up	up	correct
OXY.US	Occidental Petroleum Corporation	20220113	34.74	35.24	34.02	34.15	13529500	34.15	down	up	incorrect
OZ.US	Belpointe PREP LLC Unit	20220113	91.58	93.98	90.79	91.09	14100	91.09	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220113	139.38	140.88	138.43	139.18	36200	139.18	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20220113	34.36	34.59	33.09	33.16	409900	33.16	down	down	correct
PAG.US	Penske Automotive Group Inc	20220113	104.28	107.11	104.168	105.61	164000	105.1271	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220113	24.92	25.233	23.46	23.55	1537200	23.55	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20220113	15.06	15.06	14.88	14.99	15556	14.9423	down	down	correct
PAM.US	Pampa Energía S.A	20220113	19.68	20.04	19.3	19.46	54500	19.46	down	down	correct
PAR.US	PAR Technology Corporation	20220113	49.95	49.95	46.03	46.26	387800	46.26	down	down	correct
PARR.US	Par Pacific Holdings Inc	20220113	17.21	17.76	17.15	17.24	289700	17.24	up	up	correct
PATH.US	UiPath Inc	20220113	40.13	40.19	37.33	37.61	3667138	37.61	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20220113	30.96	31.8	29.71	29.78	577400	29.78	down	down	correct
PAYC.US	Paycom Software Inc	20220113	357.86	359.875	342.35	342.55	495700	342.55	down	down	correct
PB.US	Prosperity Bancshares Inc	20220113	79.04	80.12	78.93	79.41	420600	79.41	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220113	32.43	32.48	32.09	32.13	550773	31.9583	down	up	incorrect
PBF.US	PBF Energy Inc	20220113	17.4	17.72	17.01	17.1	3082800	17.1	down	down	correct
PBFX.US	PBF Logistics LP	20220113	12.67	13.03	12.35	12.36	519887	12.36	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220113	59.77	60.69	59.59	59.75	138100	59.75	down	down	correct
PBI.US	Pitney Bowes Inc	20220113	6.64	6.74	6.57	6.62	1259740	6.62	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220113	12.15	12.54	12.14	12.3	53631500	12.3	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20220113	10.84	11.09	10.84	10.9	9999186	10.9	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20220113	14.28	14.3	12.5201	12.67	523012	12.67	down	down	correct
PCF.US	High Income Securities Fund	20220113	8.87	8.9	8.78	8.79	209500	8.79	down	down	correct
PCG.US	PG&E Corporation	20220113	12.52	12.78	12.46	12.75	19666400	12.75	up	up	correct
PCGU.US	PG&E Corporation	20220113	119.79	120.68	118.78	120.65	351200	119.1219	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220113	1.085	1.085	1.075	1.075	276569	1.075	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220113	9.26	9.33	9.26	9.26	27987	9.2246
PCM.US	PCM Fund Inc	20220113	10.87	10.9	10.63	10.63	33650	10.5529	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220113	17.12	17.12	16.9501	17.12	69499	17.0007
PCOR.US	Procore Technologies Inc	20220113	73.35	73.35	69.795	70.2	511700	70.2	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220113	18.715	18.715	18.42	18.42	17901	18.348	down	down	correct
PD.US	PagerDuty Inc	20220113	32.49	32.51	30.245	30.64	1068700	30.64	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20220113	26.18	26.3	26.05	26.16	732556	25.9305	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220113	19.33	19.53	19.25	19.41	404606	19.41	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220113	19.25	19.2738	19.16	19.2	436098	19.0749	down	down	correct
PDOT.US	WS	20220113	0.69	0.69	0.65	0.6208	42952	0.6208	down	down	correct
PDS.US	Precision Drilling Corporation	20220113	40.77	41.71	40.23	40.43	20200	40.43	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220113	16.72	16.74	16.61	16.68	67252	16.5849	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220113	36.05	36.45	35.84	36.29	3202377	35.964	up	down	incorrect
PEB.US	PG	20220113	26.1	26.1	26.03	26.03	3622	26.03	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20220113	65.55	66.68	65.36	66.3	1403900	66.3	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20220113	1.14	1.15	1.08	1.08	371700	1.08	down	down	correct
PEN.US	Penumbra Inc	20220113	258.08	260.6	245.55	247.16	188600	247.16	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20220113	18.59	18.77	18.51	18.54	138769	18.5022	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220113	16.71	16.76	16.65	16.72	39584	16.6367	up	up	correct
PFE.US	Pfizer Inc	20220113	56.53	56.75	55.22	55.54	28117939	55.1209	down	down	correct
PFGC.US	Performance Food Group Company	20220113	46.51	48.9	46.51	48.62	1174200	48.62	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220113	25.83	25.95	25.83	25.87	23039	25.87	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220113	10.68	10.73	10.56	10.65	193325	10.5669	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220113	9.42	9.48	9.39	9.45	260206	9.3761	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220113	12.41	12.47	12.3	12.41	22639	12.3421
PFS.US	Provident Financial Services Inc	20220113	25.6	25.89	25.57	25.77	134073	25.5125	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220113	69.59	70.44	69.12	69.56	394736	69.3323	down	up	incorrect
PG.US	The Procter & Gamble Company	20220113	159.31	159.45	157.7819	158.29	6551083	157.4401	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220113	10.8	10.81	10.7298	10.73	23101	10.6576	down	down	correct
PGR.US	The Progressive Corporation	20220113	110.01	110.835	108.96	109.26	2662552	109.26	down	down	correct
PGRE.US	Paramount Group Inc	20220113	9.19	9.42	9.15	9.31	1272600	9.31	up	down	incorrect
PGTI.US	PGT Innovations Inc	20220113	22.19	22.33	21.92	22.05	303900	22.05	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20220113	15.84	15.8847	15.63	15.73	10240	15.6316	down	down	correct
PH.US	Parker	20220113	325.18	330.5	324.47	327.79	499517	326.7156	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220113	12	12.01	11.84	11.84	50215	11.7825	down	down	correct
PHG.US	Koninklijke Philips N.V	20220113	33.26	34.74	33.25	34.04	8326400	34.04	up	up	correct
PHI.US	PLDT Inc	20220113	37.16	38.05	37.02	37.79	52000	37.79	up	up	correct
PHK.US	PIMCO High Income Fund	20220113	6.26	6.27	6.25	6.26	242140	6.2102
PHM.US	PulteGroup Inc	20220113	57.85	58.09	56.33	56.93	3844200	56.93	down	up	incorrect
PHR.US	Phreesia Inc	20220113	37.65	37.65	34.79	34.88	331300	34.88	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20220113	9.52	9.5288	9.42	9.43	76275	9.367	down	down	correct
PHX.US	PHX Minerals Inc	20220113	2.5	2.63	2.5	2.58	131000	2.58	up	up	correct
PII.US	Polaris Inc	20220113	117.66	119.97	117.07	118.82	691800	118.82	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220113	3.9	3.9165	3.87	3.87	103951	3.8477	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20220113	19.83	19.959	19.7	19.71	64800	19.71	down	up	incorrect
PING.US	Ping Identity Holding Corp	20220113	21.56	21.84	20.08	20.15	423100	20.15	down	down	correct
PINS.US	Pinterest Inc	20220113	34.43	34.7	32.89	32.97	6813200	32.97	down	down	correct
PIPR.US	Piper Sandler Companies	20220113	176.9	178.38	173.01	173.16	38300	173.16	down	down	correct
PJT.US	PJT Partners Inc	20220113	77.17	77.6	74.66	74.89	89100	74.89	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20220113	19.33	19.69	19.32	19.36	2989000	19.36	up	up	correct
PKE.US	Park Aerospace Corp	20220113	13.25	13.5	13.18	13.44	55900	13.44	up	up	correct
PKG.US	Packaging Corporation of America	20220113	134.43	137.67	134.01	137.15	590600	137.15	up	down	incorrect
PKI.US	PerkinElmer Inc	20220113	183.08	183.08	177.775	179.53	1368423	179.4589	down	up	incorrect
PKX.US	POSCO	20220113	64.51	64.81	63.9	63.95	196000	63.95	down	down	correct
PLAN.US	Anaplan Inc	20220113	46.68	47.49	45.35	45.44	2948600	45.44	down	up	incorrect
PLD.US	Prologis Inc	20220113	153.34	154.39	152.9	153.15	2108000	153.15	down	down	correct
PLNT.US	Planet Fitness Inc	20220113	92.7	93.105	89.32	89.62	1337800	89.62	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220113	38.47	39.39	38.47	38.78	41400	38.78	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20220113	16.8	16.82	15.94	16.01	35492186	16.01	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20220113	29.03	29.16	28.84	29.03	282700	29.03
PM.US	Philip Morris International Inc	20220113	101.33	102.13	100.8	102.1	6696800	102.1	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220113	14.33	14.37	14.14	14.17	66831	14.1139	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220113	14.45	14.45	14.34	14.38	128931	14.3187	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220113	8.1	8.17	8.082	8.15	164128	8.1164	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20220113	13.63	13.64	13.47	13.47	40103	13.4143	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220113	18.4	18.47	18.22	18.24	564600	18.24	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220113	12.15	12.16	11.93	11.93	100222	11.8809	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20220113	225.7	228.1425	225.7	226.45	1925556	225.2	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220113	12.08	12.1857	12.08	12.15	3016	12.1024	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220113	11.3	11.52	11.16	11.16	15451	11.1179	down	down	correct
PNM.US	PNM Resources Inc	20220113	45.99	46.145	45.85	45.93	421962	45.5768	down	down	correct
PNR.US	Pentair plc	20220113	69.83	70.0762	68.3	68.68	1055157	68.4625	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220113	70.15	71.47	70.03	71.46	1113319	70.6026	up	down	incorrect
POLY.US	Plantronics Inc	20220113	29.9	30.76	29.24	29.9	250600	29.9
POND.US	Angel Pond Holdings Corp	20220113	9.72	9.72	9.68	9.72	1700	9.72
POR.US	Portland General Electric Company	20220113	52.67	53.42	52.58	53.16	425600	53.16	up	up	correct
POST.US	Post Holdings Inc	20220113	114.9	117.63	114.9	116.71	279900	116.71	up	up	correct
PPG.US	PPG Industries Inc	20220113	169.41	171.125	168.25	168.82	1156278	168.82	down	up	incorrect
PPL.US	PPL Corporation	20220113	29.95	30.18	29.84	30	4125500	30	up	up	correct
PPT.US	Putnam Premier Income Trust	20220113	4.34	4.35	4.29	4.3	165662	4.2734	down	up	incorrect
PRA.US	ProAssurance Corporation	20220113	25.06	25.48	25.06	25.25	85700	25.25	up	up	correct
PRE.US	PJ	20220113	26.86	26.93	26.86	26.91	1643	26.91	up	up	correct
PRG.US	PROG Holdings Inc	20220113	44.39	44.97	43.78	44.03	374900	44.03	down	down	correct
PRGO.US	Perrigo Company plc	20220113	40.32	40.33	39.25	39.62	1531600	39.62	down	down	correct
PRI.US	Primerica Inc	20220113	155.85	157.66	155.85	156.6	208720	156.6	up	up	correct
PRIF.US	PI	20220113	25.1	25.2581	25.1	25.2581	6960	25.2581	up	up	correct
PRLB.US	Proto Labs Inc	20220113	52.09	52.7	49.8	50.05	303600	50.05	down	down	correct
PRMW.US	Primo Water Corporation	20220113	17.31	17.54	17.25	17.49	519800	17.49	up	up	correct
PRO.US	PROS Holdings Inc	20220113	31.5	31.79	30.3	30.42	209400	30.42	down	down	correct
PRS.US	Prudential Financial Inc	20220113	26.5	26.58	26.46	26.5	43757	26.1424
PRT.US	PermRock Royalty Trust	20220113	7.55	7.66	7.4	7.43	42739	7.43	down	up	incorrect
PRTY.US	Party City Holdco Inc	20220113	6.15	6.2	5.88	5.91	2176200	5.91	down	up	incorrect
PRU.US	Prudential Financial Inc	20220113	116.34	117.96	116.01	116.42	1653725	115.2544	up	up	correct
PSA.US	Public Storage	20220113	367.43	368.77	363.44	364.38	545400	364.38	down	down	correct
PSB.US	PZ	20220113	26.52	26.73	26.49	26.71	6589	26.71	up	up	correct
PSEC.US	PA	20220113	21.95	22.22	21.7712	22.13	71910	21.794	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220113	26.01	26.1	25.8	25.89	40100	25.89	down	down	correct
PSFE.US	WT	20220113	0.7152	0.73	0.65	0.6994	129626	0.6994	down	down	correct
PSN.US	Parsons Corporation	20220113	32.79	33.25	32.65	32.85	210900	32.85	up	up	correct
PSO.US	Pearson plc	20220113	8.48	8.5	8.43	8.43	287700	8.43	down	up	incorrect
PSPC.US	UN	20220113	9.96	9.96	9.96	9.96	0	9.96
PSTG.US	Pure Storage Inc	20220113	29.33	29.33	28.02	28.27	3257600	28.27	down	down	correct
PSTH.US	WT	20220113	1.4	1.4	1.355	1.37	34840	1.37	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220113	18.55	18.78	18.4	18.41	75000	18.1704	down	down	correct
PSX.US	Phillips 66	20220113	85.81	87.99	85.81	86.78	3706627	86.78	up	up	correct
PSXP.US	Phillips 66 Partners LP	20220113	43.43	44.16	43.21	43.52	788000	43.52	up	up	correct
PTA.US	Cohen & Steers Tax	20220113	24.18	24.25	24.15	24.15	90200	24.15	down	down	correct
PTR.US	PetroChina Company Limited	20220113	49.78	50.22	49.52	49.57	125400	49.57	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220113	16.44	16.5399	16.36	16.39	296761	16.2683	down	down	correct
PUK.US	Prudential plc	20220113	36.65	36.84	36.45	36.51	555300	36.51	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20220113	9.99	10.42	9.92	9.98	775300	9.98	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220113	9.73	9.73	9.73	9.73	500	9.73
PVG.US	Pretium Resources Inc	20220113	14.13	14.52	14.13	14.36	2059800	14.36	up	up	correct
PVH.US	PVH Corp	20220113	103.63	105.75	103.08	104.55	1018700	104.55	up	up	correct
PVL.US	Permianville Royalty Trust	20220113	2.3	2.33	2.21	2.23	87300	2.23	down	down	correct
PWR.US	Quanta Services Inc	20220113	110.71	111.85	107.03	107.28	824000	107.28	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220113	14	14.25	13.51	13.61	332800	13.61	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20220113	205.13	208.08	203.5	207.3	2517500	207.3	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20220113	9.19	9.36	9.19	9.23	22554	9.1928	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20220113	23.85	23.85	23.85	23.85	600	23.85
PYT.US	PPLUS Trust Series GSC	20220113	24.44	24.75	24.44	24.72	1760	24.72	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20220113	10.75	10.77	10.69	10.7	25683	10.659	down	down	correct
PZN.US	Pzena Investment Management Inc	20220113	10.05	10.1914	9.91	9.97	71744	9.4682	down	down	correct
QD.US	Qudian Inc	20220113	1.14	1.16	1.04	1.05	978500	1.05	down	down	correct
QGEN.US	QIAGEN N.V	20220113	48.98	49.15	47.79	48.66	1152800	48.66	down	down	correct
QSR.US	Restaurant Brands International Inc	20220113	58.59	58.88	57.73	57.76	1113000	57.76	down	down	correct
QTWO.US	Q2 Holdings Inc	20220113	71.45	72.69	68.4	68.6	558200	68.6	down	down	correct
QUOT.US	Quotient Technology Inc	20220113	7.69	7.74	7.4	7.4	1318500	7.4	down	down	correct
QVCC.US	QVCC	20220113	25.73	25.85	25.73	25.81	11900	25.81	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220113	25.63	25.9	25.63	25.88	15200	25.88	up	up	correct
R.US	Ryder System Inc	20220113	80.11	80.99	79.27	79.5	395019	79.5	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220113	21.65	21.86	21.65	21.81	244886	21.4077	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220113	2.54	2.595	2.42	2.42	293900	2.42	down	down	correct
RACE.US	Ferrari N.V	20220113	256.08	257.94	250.86	251.01	251900	251.01	down	down	correct
RAD.US	Rite Aid Corporation	20220113	12.53	12.82	12.44	12.53	2845000	12.53
RAMP.US	LiveRamp Holdings Inc	20220113	46.49	47.41	45.68	46	272600	46	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220113	62.1	62.88	61.78	62.37	573352	62.1215	up	up	correct
RBLX.US	Roblox Corporation	20220113	89.55	89.59	80.11	80.18	20964300	80.18	down	down	correct
RBOT.US	WT	20220113	1.28	1.28	1.115	1.17	100512	1.17	down	up	incorrect
RC.US	Ready Capital Corporation	20220113	15.37	15.47	15.31	15.42	1865000	15.42	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220113	26.74	26.74	26.68	26.68	705	26.68	down	down	correct
RCB.US	Ready Capital Corporation	20220113	25.8	25.84	25.7	25.7	8500	25.7	down	down	correct
RCFA.US	UN	20220113	10.15	10.15	10.15	10.15	0	10.15
RCI.US	Rogers Communications Inc	20220113	49.23	49.64	49.22	49.28	241600	49.28	up	up	correct
RCL.US	Royal Caribbean Group	20220113	82.47	85.32	82.3	83.49	4265000	83.49	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220113	6.72	6.72	6.67	6.68	95359	6.6272	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220113	37.09	37.4	36.27	36.4	661700	36.4	down	down	correct
RDN.US	Radian Group Inc	20220113	23.55	23.74	23.41	23.52	1845591	23.52	down	down	correct
RDS.US	B	20220113	49.55	49.75	49.17	49.26	2391000	49.26	down	up	incorrect
RDW.US	Redwire Corp	20220113	6.19	6.19	5.58	5.62	339300	5.62	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220113	63.51	63.72	63.11	63.39	134900	63.39	down	down	correct
RE.US	Everest Re Group Ltd	20220113	284.38	288.08	282.72	284.6	132500	284.6	up	up	correct
RELX.US	RELX PLC	20220113	30.06	30.07	29.74	29.75	630800	29.75	down	down	correct
RENN.US	Renren Inc	20220113	19.11	19.36	18.66	19.11	67300	19.11
RERE.US	AiHuiShou International Co. Ltd.	20220113	5.97	6.09	5.56	5.96	585900	5.96	down	up	incorrect
RES.US	RPC Inc	20220113	5.62	5.84	5.57	5.64	1062800	5.64	up	up	correct
REV.US	Revlon Inc	20220113	10.91	10.91	10.5	10.58	127200	10.58	down	down	correct
REVG.US	REV Group Inc	20220113	14.31	14.51	13.85	13.87	232500	13.87	down	up	incorrect
REX.US	REX American Resources Corporation	20220113	104.83	108.31	100.39	100.95	57500	100.95	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220113	74.77	75.35	74.45	74.77	763400	74.77
REZI.US	Resideo Technologies Inc	20220113	25.77	26.15	25.47	25.63	593300	25.63	down	up	incorrect
RF.US	Regions Financial Corporation	20220113	24.99	25.36	24.91	25.03	10708230	25.03	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220113	16.83	16.98	16.55	16.66	54900	16.66	down	down	correct
RFL.US	Rafael Holdings Inc	20220113	4.98	5.06	4.89	4.91	90900	4.91	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220113	21.83	21.88	21.67	21.72	32700	21.6076	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220113	19.42	19.46	19.275	19.36	48200	19.2586	down	down	correct
RFP.US	Resolute Forest Products Inc	20220113	16.28	16.61	15.93	16.19	674000	16.19	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220113	115.5	118.74	115.5	117.78	527743	117.0223	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220113	67.68	68.66	67.2	68.16	128300	68.16	up	up	correct
RGS.US	Regis Corporation	20220113	1.52	1.6	1.49	1.5	1161100	1.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220113	12.9	12.98	12.69	12.71	24100	12.71	down	down	correct
RH.US	RH	20220113	475.96	475.96	450.53	456.22	820500	456.22	down	down	correct
RHI.US	Robert Half International Inc	20220113	111.36	113.415	111.36	112.35	656838	112.35	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220113	91.11	91.11	89.37	89.86	395900	89.86	down	down	correct
RIG.US	Transocean Ltd	20220113	3.48	3.56	3.38	3.4	10280800	3.4	down	down	correct
RIO.US	Rio Tinto Group	20220113	76.19	76.69	75.57	75.66	4872000	75.66	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220113	16.5	16.6583	16.5	16.64	152890	16.4699	up	up	correct
RJF.US	Raymond James Financial Inc	20220113	109.81	110.02	108.06	108.37	978100	108.37	down	down	correct
RKT.US	Rocket Companies Inc	20220113	14.3	14.31	13.85	13.86	5587900	13.86	down	down	correct
RL.US	Ralph Lauren Corporation	20220113	116.09	118.69	115.8	117.37	707200	117.37	up	up	correct
RLGY.US	Realogy Holdings Corp	20220113	17.31	17.46	16.83	16.99	854900	16.99	down	down	correct
RLI.US	RLI Corp	20220113	107.7	111.09	107.7	110.14	98400	110.14	up	up	correct
RLJ.US	RLJ Lodging Trust	20220113	14.53	14.71	14.44	14.56	737800	14.56	up	up	correct
RLX.US	RLX Technology Inc	20220113	3.77	3.778	3.61	3.63	4538100	3.63	down	down	correct
RM.US	Regional Management Corp	20220113	54.5	56.28	54.31	55.34	24325	55.34	up	up	correct
RMD.US	ResMed Inc	20220113	247.53	254.77	247.53	251.7	724915	251.2614	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220113	21.75	22.25	21.614	21.62	17544	21.5092	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220113	19.84	19.85	19.78	19.81	28700	19.7098	down	down	correct
RMO.US	Romeo Power Inc	20220113	3.25	3.32	3.12	3.14	2482000	3.14	down	down	correct
RMPL.US	P	20220113	25.67	25.67	25.67	25.67	0	25.67
RMT.US	Royce Micro	20220113	11.5	11.5	11.3	11.35	195800	11.35	down	down	correct
RNG.US	RingCentral Inc	20220113	188.52	190.26	178.5	180.54	847300	180.54	down	down	correct
RNGR.US	Ranger Energy Services Inc	20220113	10.43	10.5	10.43	10.5	1300	10.5	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220113	28.23	28.49	28.01	28.01	75900	28.01	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220113	170.81	171.96	169.49	169.68	338400	169.68	down	down	correct
ROG.US	Rogers Corporation	20220113	273.17	273.44	272.52	273.22	152600	273.22	up	up	correct
ROK.US	Rockwell Automation Inc	20220113	335.5	336.79	329.7	330.01	414782	328.6773	down	down	correct
ROL.US	Rollins Inc	20220113	33.91	34.13	33.215	33.5	1985827	33.3898	down	down	correct
RONI.US	Rice Acquisition Corp II	20220113	9.922	9.922	9.88	9.9	71500	9.9	down	down	correct
ROP.US	Roper Technologies Inc	20220113	465.78	466.42	454.11	455.74	422900	455.74	down	down	correct
RPM.US	RPM International Inc	20220113	91.75	92.95	91.301	91.7	475012	91.7	down	down	correct
RPT.US	RPT Realty	20220113	13.67	13.95	13.66	13.87	663300	13.87	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220113	17.3	17.35	17.07	17.1	265600	17.1	down	down	correct
RRC.US	Range Resources Corporation	20220113	21.97	22.43	21.15	21.33	7221700	21.33	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20220113	11.26	11.33	11.25	11.26	2254900	11.26
RRX.US	Regal Beloit Corporation	20220113	168.99	170.25	167.75	169.4	270900	169.4	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220113	168.06	169.88	164.89	165.59	254700	165.59	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220113	19.54	19.74	19.54	19.7	17739	19.5329	up	up	correct
RSG.US	Republic Services Inc	20220113	132.19	132.19	130.24	130.64	1141700	130.64	down	down	correct
RSI.US	Rush Street Interactive Inc	20220113	13.45	13.55	12.44	12.49	1431000	12.49	down	down	correct
RSKD.US	Riskified Ltd.	20220113	6.77	6.91	6.495	6.6	567400	6.6	down	down	correct
RTX.US	Raytheon Technologies Corporation	20220113	91.38	92.46	90.9601	91.56	5026361	91.56	up	up	correct
RVI.US	Retail Value Inc	20220113	3.1402	3.1792	3.0867	3.111	393546	3.111	down	down	correct
RVLV.US	Revolve Group Inc	20220113	55.72	56.42	51.56	51.8	739000	51.8	down	up	incorrect
RVT.US	Royce Value Trust Inc	20220113	19.18	19.18	18.61	18.74	335800	18.74	down	down	correct
RWT.US	Redwood Trust Inc	20220113	13.11	13.13	12.88	12.9	1198700	12.9	down	down	correct
RY.US	Royal Bank of Canada	20220113	116.76	117.3	116.11	116.26	975091	115.2863	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20220113	6.48	6.67	6.43	6.62	238000	6.62	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220113	37.36	37.41	36.475	36.73	241600	36.73	down	down	correct
RYB.US	RYB Education Inc	20220113	2.18	2.2	2.09	2.15	22800	2.15	down	down	correct
RYI.US	Ryerson Holding Corporation	20220113	25.61	26.2	24.89	25.06	113900	25.06	down	down	correct
RYN.US	Rayonier Inc	20220113	40.28	40.78	40.16	40.57	440300	40.57	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20220113	25.88	25.98	25.88	25.9	28400	25.9	up	up	correct
S.US	SentinelOne Inc.	20220113	47.12	47.4	41.84	42.21	4409100	42.21	down	down	correct
SA.US	Seabridge Gold Inc	20220113	16.2	16.36	15.96	15.97	155700	15.97	down	down	correct
SACH.US	PA	20220113	25.4	25.4899	25.35	25.35	4920	25.35	down	down	correct
SAFE.US	Safehold Inc	20220113	71.74	71.77	71.028	71.28	62100	71.28	down	down	correct
SAH.US	Sonic Automotive Inc	20220113	48.46	49.43	48.07	48.68	204700	48.68	up	up	correct
SAIC.US	Science Applications International Corporation	20220113	85.1	87.14	85.1	86.86	383700	86.86	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220113	45.33	45.33	42.85	42.91	488600	42.91	down	up	incorrect
SAK.US	SAK	20220113	25.76	25.85	25.76	25.85	400	25.4068	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20220113	489.41	495	484.56	488.98	142300	488.98	down	down	correct
SAN.US	Banco Santander S.A	20220113	3.61	3.64	3.58	3.6	9044000	3.6	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220113	6.21	6.27	6.17	6.19	1281781	6.158	down	down	correct
SAP.US	SAP SE	20220113	139.03	139.4	135.79	135.91	657300	135.91	down	down	correct
SAR.US	Saratoga Investment Corp	20220113	28.53	28.78	28.4	28.46	32800	28.46	down	down	correct
SAVE.US	Spirit Airlines Inc	20220113	22.76	24.08	22.57	23.78	8104600	23.78	up	up	correct
SB.US	Safe Bulkers Inc	20220113	3.68	3.69	3.58	3.6	1220100	3.6	down	down	correct
SBBA.US	SBBA	20220113	24.81	24.81	24.64	24.64	3300	24.64	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20220113	18.16	18.4	17.91	18.21	1603000	18.21	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220113	9.44	9.47	9.43	9.44	18567	9.4159
SBOW.US	SilverBow Resources Inc	20220113	24.96	25.53	23.86	23.92	159600	23.92	down	down	correct
SBR.US	Sabine Royalty Trust	20220113	51.29	54	51.255	52.2	124583	50.9408	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220113	6.38	6.47	6.34	6.4	2065900	6.4	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20220113	14.86	14.94	14.55	14.61	2698800	14.61	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20220113	41.78	41.78	41.62	41.65	150900	41.65	down	up	incorrect
SCCO.US	Southern Copper Corporation	20220113	68.93	69.85	67.78	67.97	1386705	66.9581	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20220113	15.11	15.23	14.91	14.91	21000	14.91	down	down	correct
SCE.US	PL	20220113	24.95	24.97	24.92	24.93	31585	24.93	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220113	93.4	94.75	92.86	93.38	9123028	93.1824	down	down	correct
SCI.US	Service Corporation International	20220113	65.9	66.47	65.47	66.23	544700	66.23	up	up	correct
SCL.US	Stepan Company	20220113	122.18	123.56	121.78	122.27	30900	122.27	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20220113	13.51	13.6499	13.37	13.39	58003	13.2783	down	down	correct
SCS.US	Steelcase Inc	20220113	12.35	12.74	12.35	12.73	969300	12.73	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220113	21.55	21.7	21.0516	21.14	168187	21.14	down	up	incorrect
SCX.US	The L.S. Starrett Company	20220113	10.24	10.68	10.16	10.39	33000	10.39	up	up	correct
SD.US	SandRidge Energy Inc	20220113	12.15	12.19	11.19	11.23	987200	11.23	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220113	18.59	18.59	18.38	18.5	94600	18.3872	down	down	correct
SE.US	Sea Limited	20220113	200.49	200.65	180	180.55	7645700	180.55	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20220113	65.58	66.91	65.3	65.72	848200	65.72	up	up	correct
SEDA.US	UN	20220113	10	10.02	10	10.02	1415	10.02	up	up	correct
SEE.US	Sealed Air Corporation	20220113	66.65	67.9	66.65	67.77	808000	67.77	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20220113	27.83	28.68	27.72	28.3	456500	28.3	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220113	18.75	19.361	17.62	18.24	352400	18.24	down	down	correct
SF.US	Stifel Financial Corp	20220113	74.8	75.18	74.1	74.57	416368	74.57	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220113	26.35	26.35	26.16	26.25	13041	26.25	down	down	correct
SFE.US	Safeguard Scientifics Inc	20220113	7.23	7.31	7.23	7.26	40600	7.26	up	up	correct
SFL.US	SFL Corporation Ltd	20220113	8.57	8.61	8.43	8.58	677000	8.58	up	up	correct
SFUN.US	Fang Holdings Limited	20220113	4.1	4.2	3.9	4.2	1900	4.2	up	up	correct
SG.US	Sweetgreen Inc.	20220113	28.1	28.7	27.01	27.19	972400	27.19	down	down	correct
SGFY.US	Signify Health Inc	20220113	13.15	13.34	12.71	12.87	1123400	12.87	down	down	correct
SGU.US	Star Group L.P	20220113	10.47	10.69	10.47	10.54	36478	10.3971	up	down	incorrect
SHAK.US	Shake Shack Inc	20220113	74.22	75.94	71.46	71.62	914000	71.62	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220113	33.58	33.7	33.19	33.32	209600	33.32	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220113	23.9	23.97	23.8	23.8	5800	23.8	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220113	13.29	13.33	12.81	12.82	1808856	12.5226	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20220113	11.72	11.97	11.7	11.83	1928700	11.83	up	up	correct
SHOP.US	Shopify Inc	20220113	1170	1178.05	1061.5	1064.36	2280100	1064.36	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20220113	2.86	2.94	2.68	2.71	139900	2.71	down	down	correct
SHW.US	The Sherwin	20220113	322.24	324.5	316.64	317.39	1064300	317.39	down	up	incorrect
SI.US	Silvergate Capital Corporation	20220113	141.86	144.52	132.22	136.37	1023000	136.37	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20220113	4.73	4.78	4.67	4.69	2467900	4.69	down	down	correct
SIG.US	Signet Jewelers Limited	20220113	88.72	94.34	88.23	90.23	1220734	90.0268	up	up	correct
SII.US	Sprott Inc	20220113	41	41.15	39.9	40.11	43600	40.11	down	up	incorrect
SITC.US	SITE Centers Corp	20220113	15.98	16.235	15.91	16.12	913571	16.12	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20220113	210.44	212.86	208.09	209.75	293400	209.75	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220113	42.26	42.52	41.37	41.55	1034200	41.55	down	up	incorrect
SJI.US	South Jersey Industries Inc	20220113	25.44	25.69	25.39	25.52	524700	25.52	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220113	25.81	25.94	25.81	25.89	6800	25.89	up	down	incorrect
SJIV.US	South Jersey Industries Inc Unit	20220113	54.646	55.375	54.646	55.01	6200	55.01	up	up	correct
SJM.US	The J. M. Smucker Company	20220113	141.1	144.12	140.79	143	566435	141.9632	up	up	correct
SJR.US	Shaw Communications Inc	20220113	30.19	30.48	30.08	30.12	201031	30.0407	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20220113	7.49	7.49	7	7.29	863529	7.29	down	up	incorrect
SJW.US	SJW Group	20220113	68.68	69	68.41	68.63	57453	68.2655	down	down	correct
SKIL.US	Skillsoft Corp	20220113	8.16	8.16	7.61	7.66	620600	7.66	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20220113	26.51	26.62	26.1	26.14	323156	26.14	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20220113	19.5	19.99	19.46	19.65	476200	19.65	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220113	44.71	45.71	44.12	44.31	1249200	44.31	down	down	correct
SKY.US	Skyline Champion Corporation	20220113	70.98	73	69.94	70.51	536000	70.51	down	up	incorrect
SLB.US	Schlumberger Limited	20220113	36.47	37.12	36.03	36.17	12799570	36.0577	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220113	11.46	12.06	11.31	11.43	1943100	11.43	down	down	correct
SLF.US	Sun Life Financial Inc	20220113	57.36	57.87	57.36	57.59	592691	57.59	up	up	correct
SLG.US	SL Green Realty Corp	20220113	79.39	82.62	79.18	81.31	1519076	83.7981	up	up	correct
SLQT.US	SelectQuote Inc	20220113	8.92	8.92	8.37	8.41	603700	8.41	down	down	correct
SM.US	SM Energy Company	20220113	34.5	35.69	34.21	34.74	2103600	34.74	up	up	correct
SMAR.US	Smartsheet Inc	20220113	65.3	65.3	60.87	61.39	1801800	61.39	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220113	7.45	7.56	7.45	7.52	1723700	7.52	up	up	correct
SMG.US	The Scotts Miracle	20220113	162.44	167.09	162.44	164.92	671834	164.92	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220113	4.2	4.21	3.99	4.17	38400	4.17	down	down	correct
SMLP.US	Summit Midstream Partners LP	20220113	24.52	24.55	23.32	24.11	34300	24.11	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20220113	7.17	7.23	7.06	7.06	71837	7.06	down	down	correct
SMP.US	Standard Motor Products Inc	20220113	51.19	52.37	51.19	52.01	64726	52.01	up	down	incorrect
SMRT.US	SmartRent Inc	20220113	8.25	8.34	7.69	7.95	805600	7.95	down	down	correct
SMWB.US	Similarweb Ltd	20220113	17.6	17.806	16.71	16.77	62800	16.77	down	down	correct
SNA.US	Snap	20220113	220.52	221.795	218.73	220.46	328111	220.46	down	down	correct
SNAP.US	Snap Inc	20220113	40.64	41.46	38.26	38.38	32180500	38.38	down	down	correct
SNDR.US	Schneider National Inc	20220113	25.95	26.52	25.95	26.38	426600	26.38	up	up	correct
SNN.US	Smith & Nephew plc	20220113	34.96	35.22	34.78	34.86	773200	34.86	down	down	correct
SNOW.US	Snowflake Inc.	20220113	308.65	308.99	291.039	291.76	3076800	291.76	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20220113	51.4	52.11	51.22	51.39	138400	51.39	down	up	incorrect
SNV.US	Synovus Financial Corp	20220113	52.7	53.64	52.66	52.94	986300	52.94	up	up	correct
SNX.US	TD SYNNEX	20220113	108.82	110.62	107.88	109.12	673515	108.8122	up	down	incorrect
SO.US	The Southern Company	20220113	67.87	68.53	67.54	68.35	3617800	68.35	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20220113	7.65	7.98	7.65	7.96	162900	7.96	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220113	25.955	26.06	25.902	26.02	8600	26.02	up	up	correct
SOJD.US	SOJD	20220113	26.52	26.66	26.48	26.61	36300	26.61	up	up	correct
SOJE.US	SOJE	20220113	25.1	25.16	25.01	25.06	125500	25.06	down	down	correct
SOL.US	ReneSola Ltd	20220113	6.5	6.51	6.12	6.17	887951	6.17	down	down	correct
SOLN.US	Southern Co	20220113	53.32	53.84	53.32	53.82	15500	53.82	up	up	correct
SON.US	Sonoco Products Company	20220113	58.53	59.3427	58.19	58.69	286201	58.69	up	up	correct
SONX.US	Sonendo Inc.	20220113	7.27	8.45	7.18	7.78	516300	7.78	up	up	correct
SONY.US	Sony Group Corporation	20220113	126.82	127	124.5	124.8	550500	124.8	down	down	correct
SOR.US	Source Capital Inc	20220113	43.91	43.92	43.1809	43.385	12216	43.0111	down	down	correct
SOS.US	SOS Limited	20220113	0.89	0.89	0.831	0.841	4402000	0.841	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20220113	9.89	9.915	9.89	9.89	66000	9.89
SPB.US	Spectrum Brands Holdings Inc	20220113	102.22	103.02	100.54	100.86	179802	100.86	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220113	10.92	10.99	10.015	10.03	70536000	10.03	down	down	correct
SPE.US	Special Opportunities Fund Inc	20220113	15.58	15.61	15.5	15.6	114600	15.6	up	up	correct
SPG.US	Simon Property Group Inc	20220113	162.43	164.24	162.25	162.99	1246833	162.99	up	up	correct
SPGI.US	S&P Global Inc	20220113	447.83	450.07	434.7	436.27	1158011	435.4297	down	down	correct
SPH.US	Suburban Propane Partners L.P	20220113	15.4	15.59	15.23	15.28	284666	14.9531	down	down	correct
SPIR.US	Spire Corporation	20220113	2.89	2.89	2.48	2.51	1102060	2.51	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220113	39.32	39.41	38.44	38.95	6000	38.95	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20220113	8.3	8.36	8.15	8.21	196700	8.21	down	down	correct
SPOT.US	Spotify Technology S.A	20220113	236.16	238.8	226.19	226.45	985600	226.45	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220113	49.47	50.39	47.91	48.14	3132900	48.14	down	down	correct
SPXC.US	SPX Corporation	20220113	56.79	57.76	56.39	56.58	81300	56.58	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220113	18.92	18.92	18.55	18.6	43100	18.6	down	down	correct
SQ.US	Square Inc	20220113	147.47	148.35	136.1	136.95	10133100	136.95	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220113	56.36	57.14	55.38	55.55	1734200	55.55	down	up	incorrect
SQNS.US	Sequans Communications S.A	20220113	5.21	5.32	4.99	5.05	119400	5.05	down	down	correct
SQSP.US	Squarespace Inc	20220113	30.54	31.465	29.89	29.91	589300	29.91	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20220113	8.19	8.19	7.7	7.91	111400	7.91	down	down	correct
SR.US	Spire Inc	20220113	65.27	66.58	65.13	66.04	224600	66.04	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220113	49.43	49.94	49.33	49.55	404600	49.55	up	up	correct
SRE.US	Sempra	20220113	135.96	137.16	135.96	136.88	1589500	136.88	up	up	correct
SREA.US	Sempra Energy	20220113	27.19	27.3	27.12	27.17	24200	27.17	down	down	correct
SRG.US	Seritage Growth Properties	20220113	12.62	12.71	12.01	12.06	398000	12.06	down	down	correct
SRI.US	Stoneridge Inc	20220113	19.84	20.74	19.61	20.49	198300	20.49	up	up	correct
SRL.US	Scully Royalty Ltd	20220113	8.06	8.34	8	8.34	5291	8.34	up	up	correct
SRLP.US	Sprague Resources LP	20220113	17.18	17.26	16.72	17.06	138473	16.6419	down	down	correct
SRT.US	StarTek Inc	20220113	5.12	5.33	5.08	5.16	68600	5.16	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220113	33.4	33.4	33.15	33.23	10327	32.9576	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20220113	130.84	132.73	130.48	130.84	168800	130.84
SSL.US	Sasol Limited	20220113	18.75	18.77	18.49	18.51	325300	18.51	down	up	incorrect
SSTK.US	Shutterstock Inc	20220113	98.93	98.93	94.58	95.29	171200	95.29	down	down	correct
ST.US	Sensata Technologies Holding plc	20220113	64.63	65.46	63.9	64.08	803600	64.08	down	down	correct
STAG.US	STAG Industrial Inc	20220113	44.62	44.74	43.91	43.95	1234400	43.95	down	down	correct
STAR.US	PI	20220113	25.7008	25.7008	25.7008	25.7008	523	25.7008
STC.US	Stewart Information Services Corporation	20220113	78.65	80.23	78.43	78.43	133900	78.43	down	down	correct
STE.US	STERIS plc	20220113	240.53	241.99	234.59	234.85	387018	234.85	down	up	incorrect
STEM.US	Stem Inc	20220113	16.16	16.16	15.04	15.07	1992300	15.07	down	down	correct
STG.US	Sunlands Technology Group	20220113	6.093	6.439	6.02	6.16	20700	6.16	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220113	36.3	37.09	34.77	34.84	67282	34.376	down	up	incorrect
STL.US	Sterling Bancorp	20220113	29.24	29.8	29.15	29.23	1172101	29.1574	down	down	correct
STLA.US	Stellantis N.V	20220113	21.59	21.92	21.515	21.59	4540844	21.59
STM.US	STMicroelectronics N.V	20220113	50.84	51.18	48.61	48.68	4055400	48.68	down	down	correct
STN.US	Stantec Inc	20220113	54.58	55.19	54.58	54.72	46900	54.72	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20220113	13.36	13.36	12.705	12.87	1093029	12.87	down	down	correct
STON.US	StoneMor Inc	20220113	2.34	2.38	2.33	2.36	59200	2.36	up	up	correct
STOR.US	STORE Capital Corporation	20220113	34.07	34.3	33.755	33.85	938300	33.85	down	down	correct
STT.US	State Street Corporation	20220113	103.56	104.87	103.05	103.44	1977560	103.44	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220113	18.4	18.45	17.52	17.63	411400	17.63	down	down	correct
STWD.US	Starwood Property Trust Inc	20220113	25.49	25.7	25.36	25.4	2883500	25.4	down	up	incorrect
STZ.US	Constellation Brands Inc	20220113	249.08	249.61	246.14	247.03	725457	246.2399	down	down	correct
SU.US	Suncor Energy Inc	20220113	28.17	28.365	27.615	27.87	7626652	27.87	down	up	incorrect
SUI.US	Sun Communities Inc	20220113	197.35	200.23	197.01	199.1	474100	199.1	up	up	correct
SUM.US	Summit Materials Inc	20220113	38.67	39.76	38.501	38.87	444200	38.87	up	down	incorrect
SUN.US	Sunoco LP	20220113	43.51	43.98	43.37	43.84	256371	43.0553	up	up	correct
SUP.US	Superior Industries International Inc	20220113	4.79	4.98	4.79	4.85	108100	4.85	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20220113	1.92	1.984	1.92	1.96	327400	1.96	up	up	correct
SUZ.US	Suzano S.A	20220113	11.215	11.42	11.215	11.36	1660500	11.36	up	down	incorrect
SWCH.US	Switch Inc	20220113	26.5	26.5	26.03	26.05	1082400	26.05	down	down	correct
SWI.US	SolarWinds Corporation	20220113	14.27	14.42	13.82	13.96	362800	13.96	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20220113	194.32	196.52	193.82	195.42	846500	195.42	up	up	correct
SWM.US	Schweitzer	20220113	31.3	31.79	31.28	31.61	127200	31.61	up	up	correct
SWN.US	Southwestern Energy Company	20220113	4.95	5.03	4.78	4.8	17974600	4.8	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20220113	112.5	112.91	112.5	112.72	1700	111.2319	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220113	66.9	66.99	65.91	65.95	192895	65.3641	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220113	9.87	9.88	9.8	9.8	23100	9.8	down	down	correct
SXC.US	SunCoke Energy Inc	20220113	7.44	7.635	7.43	7.46	720034	7.46	up	up	correct
SXI.US	Standex International Corporation	20220113	107.97	109.755	107.97	108.64	27944	108.3757	up	up	correct
SXT.US	Sensient Technologies Corporation	20220113	95.35	95.57	93.84	94.09	76985	93.6348	down	down	correct
SYF.US	Synchrony Financial	20220113	49.33	50.2	49.31	49.46	4231254	49.2126	up	up	correct
SYK.US	Stryker Corporation	20220113	268.75	271.87	267.09	267.89	1062000	267.89	down	up	incorrect
SYY.US	Sysco Corporation	20220113	78.66	80.9817	78.585	80.42	2372943	80.42	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220113	47.325	47.425	45.92	46.85	27065	46.4032	down	down	correct
T.US	PC	20220113	25.6	25.72	25.6	25.71	53933	25.71	up	up	correct
TAC.US	TransAlta Corporation	20220113	10.72	10.78	10.46	10.48	151800	10.48	down	down	correct
TACA.US	WT	20220113	0.5899	0.5899	0.49	0.49	40602	0.49	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220113	14.6	14.68	14.53	14.56	2269800	14.56	down	down	correct
TAL.US	TAL Education Group	20220113	3.5	3.62	3.26	3.28	9680100	3.28	down	down	correct
TALO.US	Talos Energy Inc	20220113	11.43	11.57	11.01	11.05	537100	11.05	down	down	correct
TAP.US	Molson Coors Beverage Company	20220113	49.15	50.46	48.9	50.28	1369100	50.28	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220113	49.9	49.9	48.75	49.72	8000	49.72	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220113	25.63	25.79	25.63	25.73	47973	25.73	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220113	26.3	26.39	26.27	26.36	59386	26.36	up	up	correct
TBI.US	TrueBlue Inc	20220113	28.23	28.56	28.16	28.34	126800	28.34	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220113	40.07	40.34	40.07	40.25	700	40.25	up	up	correct
TCN.US	Tricon Capital Group Inc	20220113	15.4	15.46	15.27	15.44	249000	15.44	up	down	incorrect
TCS.US	The Container Store Group Inc	20220113	10.8	11	10.7	10.72	353300	10.72	down	down	correct
TD.US	The Toronto	20220113	81.55	82.38	81.23	81.37	1546700	81.37	down	down	correct
TDC.US	Teradata Corporation	20220113	45	45	43.27	43.46	630300	43.46	down	down	correct
TDCX.US	TDCX Inc.	20220113	15.28	15.66	15	15.5	299000	15.5	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220113	17.1	17.1	16.79	16.79	91700	16.79	down	down	correct
TDG.US	TransDigm Group Incorporated	20220113	663.52	666.21	642.13	650.6	377700	650.6	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220113	4.82	4.82	4.82	4.82	0	4.82
TDOC.US	Teladoc Health Inc	20220113	82.4	82.4	78.36	78.5	3739700	78.5	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220113	20.32	20.71	20.16	20.49	561800	20.49	up	up	correct
TDW.US	Tidewater Inc	20220113	12.06	12.31	11.87	12.28	259600	12.28	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220113	429.1	430.57	422.19	423.01	142800	423.01	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220113	15.46	15.46	15.212	15.28	45100	15.1997	down	down	correct
TECK.US	Teck Resources Limited	20220113	34.2	34.78	33.46	33.64	6770600	33.64	down	down	correct
TEF.US	Telefónica S.A	20220113	4.53	4.57	4.52	4.52	1293100	4.52	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20220113	7.46	7.54	7.34	7.34	156119	7.2752	down	down	correct
TEL.US	TE Connectivity Ltd	20220113	161.06	162.35	159.35	159.62	1239600	159.62	down	down	correct
TEN.US	Tenneco Inc	20220113	12.74	13.48	12.62	13.31	835900	13.31	up	up	correct
TEO.US	Telecom Argentina S.A	20220113	5.1	5.28	5.02	5.15	63900	5.15	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220113	9.09	9.27	9.06	9.2	7982900	9.2	up	down	incorrect
TEX.US	Terex Corporation	20220113	46.49	47.485	46.43	46.79	350975	46.79	up	up	correct
TFC.US	Truist Financial Corporation	20220113	66.59	67.475	66.42	66.77	7665067	66.2807	up	down	incorrect
TFII.US	TFI International Inc	20220113	98.57	99.38	96.95	98.84	121200	98.84	up	down	incorrect
TFSA.US	TFSA	20220113	25.725	25.85	25.725	25.84	800	25.84	up	up	correct
TFX.US	Teleflex Incorporated	20220113	334.24	335.91	328.59	329.86	286400	329.86	down	up	incorrect
TG.US	Tredegar Corporation	20220113	11.96	12.18	11.93	12.16	262700	12.16	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220113	39.19	40.15	38.68	38.94	321193	38.94	down	down	correct
TGI.US	Triumph Group Inc	20220113	21.47	21.83	20.82	21.01	433700	21.01	down	down	correct
TGNA.US	TEGNA Inc	20220113	18.89	19.43	18.89	19.23	1220400	19.23	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20220113	4.86	4.95	4.7	4.74	52400	4.74	down	down	correct
TGT.US	Target Corporation	20220113	225.28	226.8	223.75	225.83	3459000	225.83	up	up	correct
THC.US	Tenet Healthcare Corporation	20220113	77.28	79.36	75.87	78.63	1797500	78.63	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220113	136.39	139.4	136.31	138.26	136000	138.26	up	up	correct
THO.US	Thor Industries Inc	20220113	103.87	104.11	101.28	102.62	790700	102.62	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220113	24.85	24.85	24.11	24.11	82232	23.9981	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20220113	17.23	17.5	17.23	17.32	49400	17.32	up	up	correct
THS.US	TreeHouse Foods Inc	20220113	42.92	43.61	42.55	43.17	265200	43.17	up	up	correct
THW.US	Tekla World Healthcare Fund	20220113	16.01	16.0328	15.75	15.81	152361	15.6922	down	up	incorrect
TINV.US	Tiga Acquisition Corp	20220113	10.15	10.16	10.14	10.16	321100	10.16	up	up	correct
TISI.US	Team Inc	20220113	0.93	0.96	0.85	0.87	408900	0.87	down	down	correct
TJX.US	The TJX Companies Inc	20220113	74.05	74.14	72.365	72.61	6149361	72.342	down	down	correct
TK.US	Teekay Corporation	20220113	3.39	3.53	3.36	3.51	931900	3.51	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220113	3.69	3.74	3.65	3.66	705800	3.66	down	up	incorrect
TKR.US	The Timken Company	20220113	72.26	74.5	72.11	73.91	608546	73.91	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220113	29.16	29.65	29.16	29.26	105900	29.26	up	up	correct
TLYS.US	Tilly's Inc	20220113	13.89	13.96	13.44	13.49	457100	13.49	down	down	correct
TM.US	Toyota Motor Corporation	20220113	211	213.74	210.37	211.37	547000	211.37	up	up	correct
TME.US	Tencent Music Entertainment Group	20220113	7.21	7.3	6.9	6.93	11352600	6.93	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20220113	32.99	33.85	32.83	33.23	796300	33.23	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220113	624.71	625.9	599.85	600.89	2018100	600.89	down	down	correct
TMST.US	TimkenSteel Corporation	20220113	16.7	17.13	16.065	16.17	1134700	16.17	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220113	44.54	44.88	43.48	43.51	684100	43.51	down	down	correct
TNC.US	Tennant Company	20220113	80.79	82.055	80.58	80.75	19225	80.75	down	up	incorrect
TNET.US	TriNet Group Inc	20220113	88.81	89.22	86.6	87.15	142800	87.15	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20220113	11.69	11.81	11.5	11.8	168400	11.8	up	up	correct
TNL.US	Travel + Leisure Co	20220113	56.42	57.48	56.11	56.68	476647	56.68	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220113	8.36	8.38	8.18	8.21	71200	8.21	down	down	correct
TOL.US	Toll Brothers Inc	20220113	70.05	70.05	67	67.27	2058500	67.27	down	up	incorrect
TOST.US	Toast Inc.	20220113	28.42	28.69	26.53	26.95	1841900	26.95	down	down	correct
TPB.US	Turning Point Brands Inc	20220113	38.01	38.63	36.95	37.11	176600	37.11	down	down	correct
TPC.US	Tutor Perini Corporation	20220113	12.24	12.52	12.15	12.32	284900	12.32	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20220113	27.12	27.54	26.4	26.61	1258100	26.61	down	down	correct
TPL.US	Texas Pacific Land Corporation	20220113	1227.83	1227.83	1123.42	1127.88	56900	1127.88	down	down	correct
TPR.US	Tapestry Inc	20220113	38.67	39.73	38.45	39.23	2604600	39.23	up	down	incorrect
TPTA.US	TPTA	20220113	24.975	24.975	24.975	24.975	0	24.975
TPVG.US	TriplePoint Venture Growth BDC Corp	20220113	17.56	17.56	17.4	17.44	88700	17.44	down	down	correct
TPX.US	Tempur Sealy International Inc	20220113	44.7	44.75	43.6	43.75	1089000	43.75	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220113	14.15	14.25	14.08	14.13	20901	14.0701	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220113	35.37	35.61	35.08	35.35	81000	35.35	down	down	correct
TRC.US	Tejon Ranch Co	20220113	17.93	18.14	17.83	18.06	43400	18.06	up	down	incorrect
TREC.US	Trecora Resources	20220113	8.37	8.37	8.08	8.28	14200	8.28	down	down	correct
TREX.US	Trex Company Inc	20220113	114.29	118.5	110.59	110.73	1180337	110.73	down	up	incorrect
TRGP.US	Targa Resources Corp	20220113	57.26	58.04	56.78	57.11	1525721	56.7638	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20220113	112.51	113.12	110.68	110.82	383975	110.82	down	down	correct
TRN.US	Trinity Industries Inc	20220113	30.46	31.1	30.17	30.64	795500	30.64	up	up	correct
TRNO.US	Terreno Realty Corporation	20220113	77.39	78.29	76.81	77.85	318200	77.85	up	up	correct
TROX.US	Tronox Holdings plc	20220113	25.85	25.95	25.21	25.28	1118700	25.28	down	down	correct
TRP.US	TC Energy Corporation	20220113	50.89	51.38	50.72	50.9	2582100	50.9	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220113	16.84	17.04	16.7	16.74	1111189	16.74	down	down	correct
TRTN.US	Triton International Limited	20220113	67	68.34	65.21	65.59	523800	65.59	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20220113	12.97	13.21	12.97	13.1	230800	13.1	up	up	correct
TRU.US	TransUnion	20220113	111.83	112.99	110.52	110.76	854200	110.76	down	down	correct
TRV.US	The Travelers Companies Inc	20220113	163.41	164.71	162.55	163.05	864800	163.05	down	down	correct
TS.US	Tenaris S.A	20220113	22.93	23.32	22.63	22.69	2364900	22.69	down	up	incorrect
TSE.US	Trinseo S.A	20220113	55.78	57.03	55.74	56.09	205500	56.09	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220113	5.63	5.83	5.62	5.74	275000	5.74	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20220113	24.27	24.27	23.88	23.91	323100	23.91	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220113	140.75	145	138.92	139.19	52020000	139.19	down	down	correct
TSN.US	Tyson Foods Inc	20220113	91.31	93.27	91.19	93.21	2218400	93.21	up	down	incorrect
TSQ.US	Townsquare Media Inc	20220113	12.14	12.45	12	12.37	37800	12.37	up	up	correct
TT.US	Trane Technologies plc	20220113	194.94	197.09	187.59	188	1507945	188	down	up	incorrect
TTC.US	The Toro Company	20220113	99.54	100.83	98.78	99.05	323400	99.05	down	down	correct
TTE.US	TotalEnergies SE	20220113	55.85	56.19	55.44	55.52	1697700	55.52	down	down	correct
TTI.US	TETRA Technologies Inc	20220113	3.15	3.22	3.08	3.11	386600	3.11	down	down	correct
TTM.US	Tata Motors Limited	20220113	34.47	34.65	33.86	34	739800	34	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220113	25.34	25.5	25.03	25.33	1500	25.33	down	down	correct
TU.US	TELUS Corporation	20220113	23.74	23.955	23.67	23.81	847739	23.81	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20220113	9.33	9.33	8.83	8.85	100000	8.85	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20220113	14.76	15.1	14.57	14.64	307500	14.64	down	down	correct
TUYA.US	Tuya Inc	20220113	5.7	5.85	5.32	5.39	1810900	5.39	down	down	correct
TV.US	Grupo Televisa S.A.B	20220113	10.53	10.68	10.47	10.6	1422900	10.6	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220113	25.43	25.57	25.43	25.5	7800	25.5	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220113	25.47	25.57	25.47	25.49	15100	25.49	up	up	correct
TWI.US	Titan International Inc	20220113	11.25	11.6	10.99	11.12	516000	11.12	down	down	correct
TWLO.US	Twilio Inc	20220113	228.94	230.19	217.07	217.16	2984900	217.16	down	down	correct
TWN.US	The Taiwan Fund Inc	20220113	36.5	37.12	36.45	36.58	18800	36.58	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20220113	9.73	9.76	9.71	9.71	59000	9.71	down	down	correct
TWNT.US	WS	20220113	0.75	0.75	0.7201	0.7837	14279	0.7837	up	up	correct
TWO.US	Two Harbors Investment Corp	20220113	5.96	5.99	5.86	5.88	2465500	5.88	down	down	correct
TWOA.US	two	20220113	9.72	9.74	9.72	9.73	36200	9.73	up	down	incorrect
TWTR.US	Twitter Inc	20220113	40.15	40.34	38.61	38.7	15075600	38.7	down	up	incorrect
TX.US	Ternium S.A	20220113	48.16	48.45	46.28	46.91	570100	46.91	down	down	correct
TXT.US	Textron Inc	20220113	77.03	78.14	76.735	77.11	748207	77.11	up	up	correct
TY.US	Tri	20220113	32.93	32.93	32.5	32.61	63900	32.61	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220113	29.6	29.82	29.36	29.37	49200	29.37	down	down	correct
TYL.US	Tyler Technologies Inc	20220113	504.76	509.96	480.26	480.42	134700	480.42	down	down	correct
U.US	Unity Software Inc	20220113	127.31	128.33	116.54	116.58	4969100	116.58	down	down	correct
UA.US	Under Armour Inc	20220113	16.68	16.87	16.48	16.51	1821818	16.51	down	down	correct
UAA.US	Under Armour Inc	20220113	19.64	19.74	19.24	19.3	4316900	19.3	down	up	incorrect
UAN.US	CVR Partners LP	20220113	93.62	95.96	91.12	93.99	140889	93.99	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20220113	20.59	21.15	20.59	20.88	130500	20.88	up	up	correct
UBER.US	Uber Technologies Inc	20220113	43.34	43.92	42.725	42.87	17190100	42.87	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220113	18.37	18.54	18.37	18.54	600	18.54	up	up	correct
UBS.US	UBS Group AG	20220113	19.71	19.785	19.545	19.57	2379100	19.57	down	down	correct
UDR.US	UDR Inc	20220113	59.16	59.5899	58.87	58.98	996050	58.98	down	up	incorrect
UE.US	Urban Edge Properties	20220113	19.59	19.96	19.58	19.76	516800	19.76	up	up	correct
UFI.US	Unifi Inc	20220113	23.24	23.71	23.19	23.3	30500	23.3	up	up	correct
UGI.US	UGI Corporation	20220113	45.97	46.27	45.56	45.81	856500	45.81	down	down	correct
UGIC.US	UGI Corporation	20220113	104.4	104.45	104.4	104.45	600	104.45	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220113	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220113	2.45	2.5	2.44	2.44	960500	2.44	down	down	correct
UHS.US	Universal Health Services Inc	20220113	129.34	134.88	128.65	133.05	953254	133.05	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220113	58.98	59.55	58.35	58.73	24100	58.73	down	down	correct
UI.US	Ubiquiti Inc	20220113	299.66	302.6912	297.0175	299.37	94460	298.6368	down	down	correct
UIS.US	Unisys Corporation	20220113	20.11	20.39	19.66	19.73	169200	19.73	down	up	incorrect
UL.US	Unilever PLC	20220113	53.6	53.9	53.4	53.68	2379690	53.68	up	down	incorrect
UMC.US	United Microelectronics Corporation	20220113	11.48	11.95	11.4	11.4	10110900	11.4	down	up	incorrect
UMH.US	UMH Properties Inc	20220113	24.69	25.32	24.69	25.29	301143	25.0754	up	up	correct
UNF.US	UniFirst Corporation	20220113	192.99	196.64	192.99	194.77	26700	194.77	up	up	correct
UNFI.US	United Natural Foods Inc	20220113	45.53	46.74	45.53	46.15	370300	46.15	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220113	475.89	476.55	465.98	467.43	3005300	467.43	down	down	correct
UNM.US	Unum Group	20220113	27.5	27.955	27.41	27.75	1768840	27.433	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20220113	26.31	26.38	26.259	26.37	13100	26.37	up	up	correct
UNP.US	Union Pacific Corporation	20220113	247.5	248.77	246.69	247.62	2615278	247.62	up	up	correct
UNVR.US	Univar Solutions Inc	20220113	27.96	28.36	27.95	28.17	676100	28.17	up	up	correct
UP.US	Wheels Up Experience Inc	20220113	4.3	4.48	4.2	4.24	2174000	4.24	down	down	correct
UPH.US	UpHealth Inc	20220113	2.41	2.455	2.305	2.31	419300	2.31	down	down	correct
UPS.US	United Parcel Service Inc	20220113	211.56	213.64	209.93	210.47	1828475	210.47	down	up	incorrect
URI.US	United Rentals Inc	20220113	333.92	345.28	333.92	336.21	731700	336.21	up	up	correct
USA.US	Liberty All	20220113	8.4	8.4	8.28	8.29	1578786	8.0853	down	down	correct
USAC.US	USA Compression Partners LP	20220113	17.27	17.65	17.2	17.36	322116	16.8175	up	up	correct
USB.US	U.S. Bancorp	20220113	62.77	63.57	62.6	63.19	6612600	63.19	up	up	correct
USDP.US	USD Partners LP	20220113	5.71	5.7897	5.65	5.75	34209	5.6363	up	up	correct
USER.US	UserTesting Inc.	20220113	7.77	7.87	7.4	7.43	76600	7.43	down	down	correct
USFD.US	US Foods Holding Corp	20220113	36.3	37.385	36.221	37.12	1231000	37.12	up	up	correct
USM.US	United States Cellular Corporation	20220113	31.54	31.87	31.23	31.62	53000	31.62	up	up	correct
USNA.US	USANA Health Sciences Inc	20220113	101.29	102.13	100.64	100.97	48300	100.97	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220113	91.48	94.52	90.98	92.61	57000	92.61	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220113	5.24	5.32	5.17	5.21	120500	5.21	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220113	27.99	28.14	27.73	27.76	146200	27.76	down	down	correct
UTI.US	Universal Technical Institute Inc	20220113	7.37	7.45	7.31	7.36	60600	7.36	down	down	correct
UTL.US	Unitil Corporation	20220113	45.13	46.46	44.79	46.36	45610	46.0001	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220113	19.17	19.64	19.17	19.44	129778	19.44	up	down	incorrect
UVV.US	Universal Corporation	20220113	55.64	56.88	55.36	56.84	96700	56.84	up	up	correct
UZD.US	UZD	20220113	26.91	27.11	26.91	27.09	14700	27.09	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220113	25.92	26.052	25.92	26.03	37500	26.03	up	down	incorrect
UZF.US	UZF	20220113	25.93	25.94	25.84	25.85	15200	25.85	down	up	incorrect
V.US	Visa Inc	20220113	216.85	220.48	214.655	215	8867716	214.6508	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20220113	168.67	172.86	168.06	170.16	246800	170.16	up	up	correct
VAL.US	WT	20220113	3.964	3.964	3.74	3.88	8871	3.88	down	down	correct
VALE.US	Vale S.A.	20220113	15.36	15.54	15.21	15.3	32193900	15.3	down	up	incorrect
VAPO.US	Vapotherm Inc	20220113	18.44	18.44	17.41	17.49	274600	17.49	down	down	correct
VATE.US	Innovate Corp	20220113	4.04	4.2	4.03	4.05	228500	4.05	up	down	incorrect
VBF.US	Invesco Bond Fund	20220113	19.11	19.19	19.11	19.15	36484	19.0424	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220113	10.29	10.345	10.245	10.31	24700	10.1545	up	up	correct
VCRA.US	Vocera Communications Inc	20220113	78.99	79.15	78.94	78.96	2350200	78.96	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220113	13.32	13.32	13.21	13.23	26571	13.1315	down	down	correct
VEC.US	Vectrus Inc	20220113	45.92	47.08	45.92	46.93	23700	46.93	up	down	incorrect
VEEV.US	Veeva Systems Inc	20220113	239.75	241.93	227.125	227.15	783307	227.15	down	down	correct
VEL.US	Velocity Financial Inc	20220113	13.15	13.6	13.15	13.47	16200	13.47	up	down	incorrect
VET.US	Vermilion Energy Inc	20220113	15.04	15.36	14.84	15.11	2580900	15.11	up	up	correct
VFC.US	V.F. Corporation	20220113	72.26	72.92	71.82	72.24	1525500	72.24	down	down	correct
VGI.US	Virtus Global Multi	20220113	11.08	11.1398	11.05	11.07	34981	10.9861	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220113	13.44	13.45	13.34	13.34	91297	13.2308	down	down	correct
VGR.US	Vector Group Ltd	20220113	11.58	11.79	11.58	11.65	868800	11.65	up	up	correct
VHC.US	VirnetX Holding Corp	20220113	2.58	2.66	2.55	2.58	245900	2.58
VHI.US	Valhi Inc	20220113	30.49	30.95	30	30.5	14900	30.5	up	up	correct
VIAO.US	VIA optronics AG	20220113	9.55	9.95	9.05	9.63	12600	9.63	up	up	correct
VICI.US	VICI Properties Inc	20220113	28.83	28.92	28.33	28.4	4602800	28.4	down	down	correct
VIIX.US	VelocityShares VIX Short	20220113	9.9745	9.9745	9.9745	9.9745	0	9.9745
VIPS.US	Vipshop Holdings Limited	20220113	9.19	9.36	9.06	9.1	6190800	9.1	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220113	6.26	6.268	6.1	6.14	379900	6.14	down	down	correct
VIV.US	Telefônica Brasil S.A	20220113	8.43	8.545	8.38	8.51	520351	8.51	up	up	correct
VKQ.US	Invesco Municipal Trust	20220113	13.12	13.13	13.06	13.07	72441	12.9633	down	down	correct
VLD.US	WT	20220113	1.26	1.27	1.14	1.18	55586	1.18	down	down	correct
VLN.US	Valens	20220113	7.15	7.35	6.61	6.62	111400	6.62	down	down	correct
VLO.US	Valero Energy Corporation	20220113	84.37	84.93	83.07	83.36	3033147	82.4161	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220113	19.41	19.9	19.31	19.42	481000	19.42	up	up	correct
VLT.US	Invesco High Income Trust II	20220113	14.48	14.59	14.48	14.59	11787	14.3861	up	up	correct
VLTA.US	WT	20220113	1.68	1.71	1.49	1.493	16798	1.493	down	down	correct
VMC.US	Vulcan Materials Company	20220113	202.78	204.13	198.85	199.07	951391	199.07	down	up	incorrect
VMI.US	Valmont Industries Inc	20220113	241.5	244.01	239.96	241.66	53400	241.66	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220113	13.56	13.59	13.51	13.51	91902	13.3997	down	down	correct
VNCE.US	Vince Holding Corp	20220113	8.92	9.47	8.55	8.79	15550	8.79	down	down	correct
VNE.US	Veoneer Inc	20220113	35.69	35.71	35.56	35.66	494700	35.66	down	down	correct
VNO.US	Vornado Realty Trust	20220113	45.08	46.54	45.01	46.34	1147131	46.34	up	down	incorrect
VNT.US	Vontier Corporation	20220113	30.5	30.85	30.395	30.49	1415100	30.49	down	down	correct
VNTR.US	Venator Materials PLC	20220113	2.52	2.62	2.46	2.47	75100	2.47	down	down	correct
VOC.US	VOC Energy Trust	20220113	5.59	5.5913	5.48	5.57	41632	5.3266	down	down	correct
VOYA.US	Voya Financial Inc	20220113	73.49	74.58	73.33	73.58	908363	73.58	up	up	correct
VPG.US	Vishay Precision Group Inc	20220113	34.5	34.76	34.21	34.46	24300	34.46	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220113	13.44	13.488	13.37	13.37	30737	13.2654	down	down	correct
VRS.US	Verso Corporation	20220113	26.81	26.92	26.805	26.83	445200	26.83	up	up	correct
VRT.US	Vertiv Holdings Co	20220113	24.07	24.195	23.72	23.77	2507700	23.77	down	down	correct
VRTV.US	Veritiv Corporation	20220113	104.38	106.265	103.23	103.98	115600	103.98	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20220113	21.76	21.99	21.57	21.64	661700	21.64	down	down	correct
VST.US	Vistra Corp	20220113	22.9	22.91	22.53	22.61	3709100	22.61	down	down	correct
VSTO.US	Vista Outdoor Inc	20220113	45.44	46	44.29	44.48	558700	44.48	down	down	correct
VTEX.US	VTEX	20220113	8.33	8.38	7.661	7.75	609400	7.75	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220113	13.22	13.25	13.2	13.22	25265	13.1206
VTOL.US	Bristow Group Inc	20220113	34.15	34.78	33.92	34.12	85900	34.12	down	down	correct
VTR.US	Ventas Inc	20220113	52.02	53.31	52.01	52.91	1531100	52.91	up	up	correct
VVI.US	Viad Corp	20220113	41.06	41.31	40.27	40.53	81000	40.53	down	down	correct
VVR.US	Invesco Senior Income Trust	20220113	4.48	4.5	4.45	4.46	1082490	4.418	down	down	correct
VVV.US	Valvoline Inc	20220113	36.08	36.33	35.965	36.02	633900	36.02	down	up	incorrect
VZ.US	Verizon Communications Inc	20220113	53.515	54.03	53.175	53.52	18178180	53.52	up	up	correct
VZIO.US	VIZIO Holding Corp	20220113	18.92	19	18.115	18.16	514000	18.16	down	down	correct
W.US	Wayfair Inc	20220113	176.99	177.79	170.05	170.17	1566100	170.17	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220113	92.22	93.92	91.75	93.49	1260600	93.49	up	up	correct
WAL.US	Western Alliance Bancorporation	20220113	122.04	124.04	121.66	122.13	692920	122.13	up	up	correct
WAT.US	Waters Corporation	20220113	344.08	344.08	331.6	337.94	361900	337.94	down	up	incorrect
WBK.US	Westpac Banking Corporation	20220113	15.71	15.88	15.62	15.64	288400	15.64	down	down	correct
WBS.US	Webster Financial Corporation	20220113	63.49	64.5	63.1	63.28	724324	62.8582	down	down	correct
WBT.US	Welbilt Inc	20220113	23.83	23.83	23.8	23.8	787100	23.8	down	down	correct
WCC.US	WESCO International Inc	20220113	135.16	137.16	133.42	134.44	264000	134.44	down	down	correct
WCN.US	Waste Connections Inc	20220113	129.47	129.5	127.46	127.65	988400	127.65	down	down	correct
WD.US	Walker & Dunlop Inc	20220113	151.72	152.99	148.1	148.49	82909	148.49	down	down	correct
WDH.US	Waterdrop Inc	20220113	1.39	1.438	1.37	1.4	188400	1.4	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20220113	18.75	19.06	18.71	18.93	267600	18.8107	up	down	incorrect
WE.US	WeWork Inc	20220113	9.745	9.83	9.56	9.72	3285600	9.72	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20220113	14.04	14.04	13.8	13.87	18093	13.8018	down	up	incorrect
WEAV.US	Weave Communications Inc.	20220113	11.88	11.9	11.06	11.08	114900	11.08	down	down	correct
WEBR.US	Weber Inc.	20220113	10.85	10.935	10.37	10.42	205300	10.42	down	down	correct
WEC.US	WEC Energy Group Inc	20220113	96.27	97.3	95.81	97.28	1107312	96.5107	up	up	correct
WEI.US	Weidai Ltd	20220113	0.7301	0.7602	0.72	0.73	48337	3.65	down	down	correct
WELL.US	Welltower Inc	20220113	86.53	88.28	85.88	87.71	2236600	87.71	up	up	correct
WES.US	Western Midstream Partners LP	20220113	24	24.21	23.32	23.44	1145129	23.44	down	down	correct
WEX.US	WEX Inc	20220113	157.09	160.63	155.01	155.28	353300	155.28	down	down	correct
WF.US	Woori Financial Group Inc	20220113	37.97	38.41	37.7	38.01	14500	38.01	up	up	correct
WFC.US	Wells Fargo & Company	20220113	56.6	57.18	55.76	56	34037312	55.7497	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220113	99.52	101.83	98.55	99.15	291600	99.15	down	down	correct
WGO.US	Winnebago Industries Inc	20220113	74.78	74.93	73.05	74.35	589400	74.35	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20220113	87.08	87.915	86.43	86.57	355200	86.57	down	up	incorrect
WHD.US	Cactus Inc	20220113	43.97	45.57	43.56	43.85	300220	43.85	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220113	19.06	20	19.06	20	18901	20	up	down	incorrect
WHR.US	Whirlpool Corporation	20220113	226.75	230.7399	225.35	226.77	550120	226.77	up	up	correct
WIA.US	Western Asset Inflation	20220113	12.9	12.93	12.84	12.88	46480	12.8397	down	down	correct
WIT.US	Wipro Limited	20220113	8.67	8.88	8.595	8.63	5517889	8.6156	down	up	incorrect
WIW.US	Western Asset Inflation	20220113	12.96	13.08	12.96	13.03	65108	12.9795	up	up	correct
WK.US	Workiva Inc	20220113	124.53	124.88	116.96	117.04	477500	117.04	down	down	correct
WLK.US	Westlake Chemical Corporation	20220113	103.82	106.39	103.65	105.04	488000	105.04	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220113	26.57	27.35	26.57	27.16	52252	26.6821	up	up	correct
WLL.US	Whiting Petroleum Corporation	20220113	74.51	75.6779	72.06	72.4	501507	72.4	down	up	incorrect
WM.US	Waste Management Inc	20220113	159.86	160.16	157.15	157.45	1392700	157.45	down	up	incorrect
WMB.US	The Williams Companies Inc	20220113	29.2	29.37	28.84	28.93	7387600	28.93	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220113	2.25	2.27	2.21	2.23	277700	2.23	down	down	correct
WMK.US	Weis Markets Inc	20220113	63.74	64.99	63.74	64.5	45677	64.1597	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220113	127.53	128.32	124.63	125.08	238944	125.08	down	down	correct
WMT.US	Walmart Inc	20220113	143.43	145.68	143.11	145.47	8084200	145.47	up	up	correct
WNC.US	Wabash National Corporation	20220113	20.75	21.05	20.45	20.76	268000	20.76	up	up	correct
WNS.US	WNS (Holdings) Limited	20220113	89.58	90.71	88.77	90.15	155700	90.15	up	up	correct
WOLF.US	Wolfspeed Inc	20220113	112	112.85	105.14	105.14	1611300	105.14	down	down	correct
WOR.US	Worthington Industries Inc	20220113	58.1	59.25	57.9	58.58	199500	58.58	up	up	correct
WOW.US	WideOpenWest Inc	20220113	20.92	21.21	20.4	20.44	346600	20.44	down	up	incorrect
WPC.US	W. P. Carey Inc	20220113	80.38	80.69	79.49	79.7	703200	79.7	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20220113	40.28	40.73	39.77	39.91	1767400	39.91	down	up	incorrect
WPP.US	WPP plc	20220113	81.75	81.89	80.67	80.77	125800	80.77	down	down	correct
WRB.US	W. R. Berkley Corporation	20220113	85.92	87.07	85.62	86.24	699500	86.24	up	up	correct
WRBY.US	Warby Parker Inc.	20220113	37.06	37.58	35.27	35.48	1224100	35.48	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20220113	26.01	26.38	26	26.27	450600	26.27	up	up	correct
WRK.US	WestRock Company	20220113	46.25	47.51	46.11	47.25	2533410	47.0008	up	up	correct
WSM.US	Williams	20220113	153.2	154.13	148.52	148.74	1088080	148.026	down	down	correct
WSO.US	Watsco Inc	20220113	304	306.95	301.27	301.49	79400	301.49	down	up	incorrect
WSR.US	Whitestone REIT	20220113	10.1	10.4	10.04	10.3	370146	10.2639	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220113	401.71	401.71	379.55	380.78	397324	380.5995	down	down	correct
WTI.US	W&T Offshore Inc	20220113	4.25	4.33	4.16	4.2	2635400	4.2	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20220113	1034.9	1034.9	1034.9	1034.9	4300	1034.9
WTRG.US	Essential Utilities Inc	20220113	50.39	51.13	50.28	50.67	668768	50.3804	up	up	correct
WTRU.US	Aqua America Inc	20220113	61.34	61.34	60.72	60.72	2000	60.72	down	down	correct
WTS.US	Watts Water Technologies Inc	20220113	189.26	190.87	187.2	187.67	135867	187.67	down	up	incorrect
WTTR.US	Select Energy Services Inc	20220113	6.61	6.95	6.589	6.66	216500	6.66	up	up	correct
WU.US	The Western Union Company	20220113	18.4	18.66	18.23	18.47	4902000	18.47	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20220113	51.41	52.8	51.22	52.38	441300	52.38	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20220113	26.57	26.81	25.94	26.04	336200	26.04	down	up	incorrect
WY.US	Weyerhaeuser Company	20220113	41.26	41.8	41.21	41.66	3151955	41.66	up	up	correct
X.US	United States Steel Corporation	20220113	25.7	26.17	25.3	25.42	13503880	25.3623	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220113	9.5	9.5	9.23	9.28	295641	9.1343	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20220113	18.45	18.53	18.26	18.42	574100	18.42	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220113	0.66	0.69	0.57	0.61	239400	0.61	down	up	incorrect
XL.US	XL Fleet Corp	20220113	2.91	2.915	2.72	2.76	1781000	2.76	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20220113	71.12	71.58	70.31	70.63	21043180	69.8556	down	down	correct
XPEV.US	XPeng Inc	20220113	47.99	49.3	47.28	47.52	11268300	47.52	down	down	correct
XPO.US	XPO Logistics Inc	20220113	70.56	71.63	70.32	70.7	845800	70.7	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220113	16.5	16.97	15.41	15.56	167900	15.56	down	down	correct
XPRO.US	Frank’s International NV	20220113	16.42	16.8	15.67	15.73	299200	15.73	down	down	correct
XYF.US	X Financial	20220113	2.95	3.07	2.94	3.04	11000	3.04	up	up	correct
XYL.US	Xylem Inc	20220113	116.34	117	113.93	114.42	1168426	114.42	down	down	correct
Y.US	Alleghany Corporation	20220113	680.58	694.1	680.58	684.57	65200	684.57	up	up	correct
YALA.US	Yalla Group Limited	20220113	6.7	6.8	6.48	6.76	706900	6.76	up	up	correct
YCBD.US	PA	20220113	5.82	6.1001	5.82	6.09	6252	6.09	up	up	correct
YELP.US	Yelp Inc	20220113	35.93	36.35	35.26	35.46	425800	35.46	down	down	correct
YETI.US	YETI Holdings Inc	20220113	74.94	75.43	72.37	72.83	771100	72.83	down	down	correct
YEXT.US	Yext Inc	20220113	9.42	9.45	8.91	8.95	672300	8.95	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220113	9.03	9.81	9	9.02	3910100	9.02	down	down	correct
YOU.US	Clear Secure Inc.	20220113	26.46	26.963	25.93	26.09	732300	26.09	down	down	correct
YPF.US	YPF Sociedad Anónima	20220113	4.25	4.41	4.2	4.2	5478700	4.2	down	down	correct
YRD.US	Yiren Digital Ltd	20220113	2.97	3.02	2.85	2.89	44100	2.89	down	down	correct
YSG.US	Yatsen Holding Limited	20220113	1.84	1.85	1.73	1.73	7838400	1.73	down	up	incorrect
YTPG.US	TPG Pace Beneficial II Corp	20220113	9.79	9.79	9.79	9.79	1100	9.79
YUM.US	Yum! Brands Inc	20220113	129.285	129.64	128.49	128.81	1667399	128.81	down	down	correct
YUMC.US	Yum China Holdings Inc	20220113	48.77	48.85	47.78	47.95	1954100	47.95	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20220113	126.18	129.53	126.06	128.07	1807400	128.07	up	up	correct
ZEN.US	Zendesk Inc	20220113	102.27	102.27	99.02	99.15	1605200	99.15	down	down	correct
ZEPP.US	Zepp Health Corporation	20220113	5.21	5.2445	4.96	5	116091	5	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220113	8.57	8.77	8.54	8.66	346800	8.66	up	up	correct
ZEV.US	WT	20220113	1.19	1.21	1.15	1.17	58407	1.17	down	up	incorrect
ZH.US	Zhihu Inc	20220113	5.15	5.16	4.7	4.73	2163400	4.73	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20220113	63	64.6	62.25	63.63	3780700	63.63	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20220113	24.78	25.44	24.23	24.4	766200	24.4	down	down	correct
ZME.US	Zhangmen Education Inc.	20220113	2.17	2.18	1.88	1.9	194900	1.9	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20220113	31.34	31.67	30.55	31.42	22900	31.42	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220113	31.5	31.89	31.32	31.42	2441200	31.42	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220113	9.6	9.6	9.52	9.57	74318	9.4897	down	down	correct
ZTS.US	Zoetis Inc	20220113	212.47	213.6	206.4	207	2347400	207	down	down	correct
ZUO.US	Zuora Inc	20220113	16.79	16.95	16.04	16.13	809700	16.13	down	down	correct
ZVIA.US	Zevia PBC	20220113	7.5	7.915	7.45	7.76	214700	7.76	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20220113	34.59	34.88	33.45	33.59	634600	33.59	down	down	correct
ZYME.US	Zymeworks Inc	20220113	14.4	14.69	14.12	14.56	339200	14.56	up	down	incorrect