CollectAI

close-nyse_stocks

2020/08/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200811	97.22	97.63	96.2	96.3	1136985	95.5813	down	down	correct
AA.US	Alcoa Corporation	20200811	16.02	16.07	14.83	14.89	7744457	14.8576	down	up	incorrect
AAIC.US	PC	20200811	19.05	19.31	19	19.01	4940	16.1562	down	down	correct
AAP.US	Advance Auto Parts Inc	20200811	155	155.44	151.79	151.94	764780	149.1271	down	up	incorrect
AAT.US	American Assets Trust Inc	20200811	28.43	28.71	27.8	27.84	548164	26.5059	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200811	28.51	28.83	28.43	28.54	239210	25.8031	up	down	incorrect
ABB.US	ABB Ltd	20200811	26.28	26.43	25.96	25.97	1264573	25.2512	down	down	correct
ABBV.US	AbbVie Inc	20200811	92.31	93.29	92.13	92.67	7208384	87.2405	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20200811	103.45	103.9	101.06	101.38	788496	99.0322	down	down	correct
ABEV.US	Ambev S.A	20200811	2.47	2.53	2.46	2.48	33715289	2.3151	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200811	103.13	108.08	102.115	105.46	261582	105.46	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200811	39.81	40.21	38.89	39.08	398437	38.2271	down	down	correct
ABT.US	Abbott Laboratories	20200811	100.43	100.43	98.67	99.06	4823354	97.2281	down	down	correct
AC.US	Associated Capital Group Inc	20200811	40.21	40.9	39.67	39.93	24418	39.6242	down	down	correct
ACA.US	Arcosa Inc	20200811	46.79	47.03	45.7	45.87	248634	45.6627	down	down	correct
ACC.US	American Campus Communities Inc	20200811	35.62	36.03	34.36	34.66	1116755	32.9125	down	down	correct
ACCO.US	ACCO Brands Corporation	20200811	7.28	7.42	7.175	7.27	504169	6.9279	down	down	correct
ACEL.US	WS	20200811	10.18	10.33	9.94	10.07	373377	10.07	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200811	6.86	6.89	6.77	6.8	59101	6.8	down	down	correct
ACI.US	Albertsons Companies Inc	20200811	15.39	15.44	14.8	14.92	1843976	14.5267	down	down	correct
ACM.US	AECOM	20200811	39.38	39.8	39.07	39.24	829844	39.24	down	up	incorrect
ACN.US	Accenture plc	20200811	230.58	232.51	228.16	228.57	1757172	224.8986	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200811	10.29	10.49	9.96	10.02	308182	8.7768	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200811	26.3	26.3	25.81	25.88	95042	19.6799	down	down	correct
ADCT.US	ADC Therapeutics SA	20200811	49.16	49.97	43.02	43.25	205925	43.25	down	down	correct
ADM.US	Archer	20200811	45	45.21	44.315	44.39	2169596	42.681	down	down	correct
ADNT.US	Adient plc	20200811	16.96	17.74	16.94	17.12	1515000	17.12	up	up	correct
ADT.US	ADT Inc	20200811	11.83	11.9	11.55	11.62	3391646	11.3453	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200811	16.26	16.34	16.12	16.15	227150	13.1799	down	down	correct
AEE.US	Ameren Corporation	20200811	83.66	83.96	80.85	81.16	1037557	78.0014	down	down	correct
AEFC.US	AEFC	20200811	25.27	25.35	25.1	25.1	83500	23.6093	down	down	correct
AEG.US	Aegon N.V	20200811	3.48	3.52	3.44	3.47	2966736	3.2636	down	down	correct
AEL.US	PA	20200811	23.33	23.38	23.22	23.3	31763	21.6821	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200811	77.62	79.39	75.79	77.3	2851035	74.8749	down	down	correct
AENZ.US	Aenza S.A.A	20200811	2.36	2.4	2.24	2.24	24630	2.24	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200811	11.49	11.91	11.43	11.56	7612337	11.1584	up	up	correct
AER.US	AerCap Holdings N.V	20200811	33.88	34.92	32.71	32.87	976957	32.87	down	down	correct
AES.US	The AES Corporation	20200811	17.73	17.86	16.96	16.98	5873685	16.4522	down	down	correct
AEVA.US	WT	20200811	0.55	0.5501	0.48	0.5	8200	0.5	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200811	13.87	13.9	13.82	13.84	48393	13.1515	down	up	incorrect
AFG.US	American Financial Group Inc	20200811	70.63	72.37	68.86	69.63	749089	54.6288	down	down	correct
AFGB.US	American Financial Group Inc	20200811	27.74	27.93	27.74	27.91	8400	25.7606	up	down	incorrect
AFGC.US	American Financial Group Inc	20200811	26.55	26.72	26.55	26.72	4753	24.8672	up	up	correct
AFGD.US	American Financial Group Inc	20200811	26.79	26.79	26.56	26.56	23192	24.6054	down	down	correct
AFI.US	Armstrong Flooring Inc	20200811	3.25	3.41	3.11	3.15	285200	3.15	down	down	correct
AFL.US	Aflac Incorporated	20200811	38.26	38.755	37.89	38.03	3963196	36.5963	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200811	12.83	12.85	12.8	12.8	30569	11.6378	down	up	incorrect
AG.US	First Majestic Silver Corp	20200811	12	12.33	11.32	11.42	13229494	11.4072	down	down	correct
AGCO.US	AGCO Corporation	20200811	71.7	74.225	71.515	73.15	888265	70.6015	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200811	9.5	9.52	9.33	9.33	43719	8.4963	down	down	correct
AGI.US	Alamos Gold Inc	20200811	9.54	9.905	9.4	9.52	3631517	9.3651	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200811	24.57	25.26	24.125	24.16	921473	23.3793	down	down	correct
AGR.US	Avangrid Inc	20200811	49.52	49.82	48.75	49.32	1019686	46.7452	down	down	correct
AGRO.US	Adecoagro S.A	20200811	4.71	4.83	4.62	4.66	297852	4.66	down	down	correct
AGS.US	PlayAGS Inc	20200811	4.32	4.555	4.26	4.3	462300	4.3	down	down	correct
AGX.US	Argan Inc	20200811	45.59	45.99	45.38	45.51	61663	43.3239	down	down	correct
AHH.US	PA	20200811	25.6965	25.6999	25.0375	25.69	6062	23.6903	down	up	incorrect
AHL.US	PE	20200811	25.29	25.38	25.1	25.14	31417	23.1811	down	down	correct
AHT.US	PI	20200811	5.35	5.35	4.75	4.81	28133	4.81	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200811	23.53	23.53	23.35	23.35	709	21.076	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200811	12.72	12.77	12.7098	12.77	34749	11.5728	up	up	correct
AIG.US	PA	20200811	27.91	27.91	27.55	27.84	31366	25.6955	down	down	correct
AIN.US	Albany International Corp	20200811	54.59	55.26	53.615	53.8	169354	52.954	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200811	21.55	21.55	21.17	21.2	145100	16.4015	down	down	correct
AIR.US	AAR Corp	20200811	20.24	20.83	20.14	20.28	387503	20.28	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200811	69.77	70.25	68.82	69.05	216084	67.4394	down	down	correct
AIV.US	Apartment Investment and Management Company	20200811	4.0839	4.1178	3.9709	4.0086	838045	3.7812	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200811	24.0908	24.0908	24.0908	24.0908	400	22.9116
AIZ.US	Assurant Inc	20200811	126.43	127.91	124.48	124.96	493403	122.0659	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200811	108.02	108.67	107.19	107.37	740775	105.0774	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200811	43.8	44.63	43.41	43.85	717814	39.5136	up	up	correct
AJX.US	Great Ajax Corp	20200811	9.9	10.21	9.79	9.93	111074	9.0195	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200811	25.03	25.28	25	25.28	4000	23.0976	up	up	correct
AKO.US	B	20200811	14.01	14.14	13.63	13.635	2699	12.5106	down	down	correct
AKR.US	Acadia Realty Trust	20200811	13.14	13.45	12.95	13.04	469428	12.7552	down	down	correct
AL.US	PA	20200811	23	23.3698	21.94	22.94	123256	20.9674	down	down	correct
ALB.US	Albemarle Corporation	20200811	88.63	92.78	88.5	92.45	1931416	91.0966	up	up	correct
ALC.US	Alcon AG	20200811	62.21	62.5	61.75	61.8	589472	61.6209	down	down	correct
ALE.US	ALLETE Inc	20200811	60.26	60.855	58.45	58.66	311653	55.3041	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200811	13.1	13.42	12.94	13.17	466443	12.6369	up	down	incorrect
ALG.US	Alamo Group Inc	20200811	113.85	117.595	113.03	113.09	50932	112.5425	down	down	correct
ALIN.US	PE	20200811	16.35	16.895	15.43	16.04	28634	14.8572	down	down	correct
ALIT.US	Alight Inc	20200811	10.4	10.4	10.2	10.33	601800	10.33	down	down	correct
ALK.US	Alaska Air Group Inc	20200811	40.9	41.05	38.67	38.98	3604075	38.98	down	down	correct
ALL.US	The Allstate Corporation	20200811	98.72	99.16	96.56	96.83	1376654	93.2905	down	down	correct
ALLE.US	Allegion plc	20200811	103.24	106.21	102.64	104.16	759431	102.3905	up	down	incorrect
ALLY.US	PA	20200811	24.38	24.53	24.19	24.24	361546	24.24	down	down	correct
ALN.US	American Lorain Corporation	20200811	0.315	0.315	0.3	0.3	19500	0.3	down	up	incorrect
ALP.US	PQ	20200811	26.75	26.82	26.675	26.72	12167	24.9175	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200811	38.7	40.1	38.7	39.39	1036900	38.2913	up	up	correct
ALV.US	Autoliv Inc	20200811	72.11	73.05	70.59	70.91	659434	69.9827	down	down	correct
ALX.US	Alexander's Inc	20200811	261.32	262.49	258.55	259.27	5276	238.338	down	down	correct
AM.US	Antero Midstream Corporation	20200811	7.46	7.6	6.955	7	5805308	5.9934	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200811	14.49	14.75	13.9	13.95	374995	13.95	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20200811	4.7	4.85	4.54	4.56	5794835	4.56	down	down	correct
AMCR.US	Amcor plc	20200811	11.2	11.29	11.03	11.08	6354900	10.435	down	down	correct
AME.US	AMETEK Inc	20200811	100	101.68	99.23	99.25	1370693	98.3131	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200811	74.78	75.87	74.06	74.11	305656	74.0825	down	up	incorrect
AMH.US	PH	20200811	27.55	27.55	27.3	27.35	9016	25.0981	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200811	25.66	26.76	25.48	26.32	167700	26.32	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200811	56.18	56.4	53.07	53.42	512810	53.42	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200811	12.7397	12.7981	12.7397	12.7981	2644	12.3168	up	up	correct
AMP.US	Ameriprise Financial Inc	20200811	164	165.73	162.32	162.55	744934	158.8218	down	down	correct
AMPY.US	Amplify Energy Corp	20200811	1.32	1.33	1.21	1.22	1319969	1.22	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200811	4.57	4.9775	4.57	4.72	249609	4.72	up	up	correct
AMRC.US	Ameresco Inc	20200811	30.66	31	29.84	30.52	244494	30.52	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200811	4.43	4.4636	4.21	4.22	1286838	4.22	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200811	253.95	254.2	245.2	246.2	2111861	238.9295	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200811	12.75	13.01	12.72	12.86	3135882	12.3796	up	down	incorrect
AN.US	AutoNation Inc	20200811	55.25	55.56	54.23	54.59	737983	54.59	down	up	incorrect
ANET.US	Arista Networks Inc	20200811	224.66	224.765	219.23	219.98	4444788	54.995	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200811	10.65	11.23	10.65	10.95	2920991	10.95	up	up	correct
ANH.US	PC	20200811	21.32	21.32	21.2	21.2	2447	20.347	down	down	correct
ANTM.US	Anthem Inc	20200811	283.07	288	279.09	280.33	1416943	275.171	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200811	8.14	8.1489	8.015	8.05	292027	7.3006	down	down	correct
AON.US	Aon plc	20200811	194.72	194.72	192.05	193.55	1671275	191.5564	down	down	correct
AOS.US	A. O. Smith Corporation	20200811	49.24	50.41	49.24	49.77	1220490	48.6869	up	up	correct
AP.US	Ampco	20200811	2.97	3.32	2.97	3.17	183400	3.17	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200811	39.31	39.87	38.62	38.8	500160	34.4656	down	down	correct
APD.US	Air Products and Chemicals Inc	20200811	282.11	284.69	280.85	281.6	966984	274.4153	down	down	correct
APG.US	APi Group Corporation	20200811	14.96	15.03	14.61	14.7	1685648	14.7	down	down	correct
APH.US	Amphenol Corporation	20200811	108.71	110	108.56	108.81	3328002	53.6804	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200811	10.36	10.49	10.085	10.12	1794962	10.1001	down	down	correct
APO.US	PB	20200811	27.47	27.526	27.31	27.32	15781	24.9917	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200811	8.7	8.868	8.21	8.34	1210259	8.34	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200811	7.53	7.79	7.31	7.35	558809	6.5866	down	down	correct
APTV.US	PA	20200811	110.72	115.26	110.72	112.96	580470	107.0371	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200811	13.77	13.875	13.57	13.59	567907	12.8917	down	down	correct
AQNA.US	AQNA	20200811	28.12	28.13	27.775	27.95	6344	25.8691	down	up	incorrect
AQNB.US	AQNB	20200811	27.16	27.32	27.055	27.125	7700	24.9398	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200811	22	22.02	21.44	21.54	1337800	21.54	down	up	incorrect
AR.US	Antero Resources Corporation	20200811	4.3	4.38	3.89	3.9	14298900	3.9	down	down	correct
ARC.US	ARC Document Solutions Inc	20200811	1.32	1.32	1.18	1.21	153655	1.1733	down	down	correct
ARCH.US	Arch Resources Inc	20200811	34.52	35.285	33.44	33.59	251614	33.4843	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200811	4.93	4.94	4.75	4.86	684356	4.7634	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200811	12.76	12.79	12.67	12.68	78269	11.3436	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200811	176.06	176.575	171	172.05	624817	166.7557	down	up	incorrect
ARES.US	Ares Management Corporation	20200811	42.19	42.19	40.2	40.37	860369	38.5261	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200811	25.58	25.78	25.58	25.6684	5964	23.3433	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200811	37.57	37.905	36.46	36.54	202897	35.1273	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200811	10	10.15	9.59	9.6	1627773	8.3602	down	down	correct
ARL.US	American Realty Investors Inc	20200811	9.38	9.38	9.38	9.38	400	9.38
ARLO.US	Arlo Technologies Inc	20200811	6.2	6.4	5.79	5.9	2257200	5.9	down	up	incorrect
ARMK.US	Aramark	20200811	25.21	26.51	25.08	25.26	3819801	24.7598	up	up	correct
ARNC.US	Arconic Corporation	20200811	21.78	23.15	21.425	22.11	1672191	22.11	up	up	correct
AROC.US	Archrock Inc	20200811	7.6	7.69	7.37	7.39	859601	6.7854	down	down	correct
ARR.US	PC	20200811	22.71	22.92	22.59	22.6365	13268	20.4957	down	down	correct
ARW.US	Arrow Electronics Inc	20200811	75.48	77.47	75.48	76.29	568003	76.29	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200811	22.38	22.38	21.3	22.05	326618	22.0198	down	up	incorrect
ASB.US	PF	20200811	25.8755	25.8755	25.64	25.86	9898	23.9241	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200811	3.95	4.29	3.95	4.02	437303	4.02	up	up	correct
ASG.US	Liberty All	20200811	7.22	7.2254	7.01	7.04	215217	6.1028	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200811	19.5	19.5	19.3	19.5	18100	18.0609
ASGN.US	ASGN Incorporated	20200811	73.32	74.78	72.69	72.83	292333	72.83	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20200811	79.82	79.94	77.47	77.6	499944	76.0673	down	down	correct
ASIX.US	AdvanSix Inc	20200811	13.48	14.24	13.47	13.53	463012	13.4948	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200811	7.17	7.55	7.12	7.37	87902	7.37	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200811	107.58	112.02	107.58	111.75	56684	109.2933	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200811	4.73	4.75	4.67	4.69	493689	4.4072	down	down	correct
ATCO.US	PI	20200811	20.94	21.412	20.82	20.85	38329	18.9301	down	down	correct
ATEN.US	A10 Networks Inc	20200811	8.82	9.21	8.6749	8.73	3152023	8.7036	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200811	37.5	38.47	37.47	37.52	477421	37.52	up	up	correct
ATHM.US	Autohome Inc	20200811	84.46	85.6883	83.63	84.3	405661	83.714	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200811	9.95	10.1755	9.59	9.6	3108582	9.6	down	up	incorrect
ATKR.US	Atkore Inc	20200811	32.13	33.34	32.13	32.3	437100	32.3	up	down	incorrect
ATO.US	Atmos Energy Corporation	20200811	106.67	106.67	103.3	103.53	695847	100.3293	down	down	correct
ATR.US	AptarGroup Inc	20200811	118.02	119.35	116.53	116.74	214088	115.1077	down	down	correct
ATTO.US	Atento S.A	20200811	8.38	8.75	8.3384	8.62	17549	8.62	up	up	correct
ATUS.US	Altice USA Inc	20200811	27.88	27.99	27.035	27.07	4848100	27.07	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20200811	28.57	29.3	27.66	27.87	5536853	27.1743	down	down	correct
AUD.US	Audacy Inc	20200811	1.61	1.7	1.6	1.61	1643550	1.61
AUS.US	UN	20200811	2.614	2.634	2.614	2.634	8773	2.634	up	up	correct
AUST.US	Austin Gold Corp.	20200811	15.68	15.68	15.68	15.68	1516	15.68
AUY.US	Yamana Gold Inc	20200811	6	6.18	5.7725	5.8	28105979	5.644	down	down	correct
AVA.US	Avista Corporation	20200811	38.21	38.605	37.49	37.75	395461	35.4492	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200811	4.55	4.65	4.55	4.6	51956	4.279	up	up	correct
AVB.US	AvalonBay Communities Inc	20200811	155.32	157	151.03	151.74	643720	146.2637	down	up	incorrect
AVD.US	American Vanguard Corporation	20200811	15	15.1232	14.71	14.76	127854	14.6699	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200811	14.26	14.4	14.26	14.32	116639	11.9104	up	up	correct
AVLR.US	Avalara Inc	20200811	119.5	121.9	114.22	118.89	905500	118.89	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200811	31.76	32.17	31.42	31.75	211137	31.75	down	down	correct
AVNT.US	Avient Corporation	20200811	27	28	26.885	27.22	616120	26.4113	up	up	correct
AVTR.US	PA	20200811	20.82	20.91	20.275	20.32	3385432	17.4201	down	down	correct
AVY.US	Avery Dennison Corporation	20200811	118.18	119.945	117.83	118.35	625932	115.7858	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200811	15.43	16.85	15.34	16.02	5348600	16.02	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200811	10.86	10.88	10.79	10.8	185746	9.881	down	down	correct
AWI.US	Armstrong World Industries Inc	20200811	74.28	76.47	74.23	75.52	337400	74.6229	up	up	correct
AWK.US	American Water Works Company Inc	20200811	148.23	148.495	141.71	142.42	740979	139.9211	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200811	4.9	4.94	4.81	4.83	527881	4.3216	down	down	correct
AWR.US	American States Water Company	20200811	80.14	80.34	77.8	78.13	145023	76.1995	down	up	incorrect
AX.US	Axos Financial Inc	20200811	25.37	25.93	25.21	25.37	381877	25.37
AXL.US	American Axle & Manufacturing Holdings Inc	20200811	7.78	8.165	7.7401	7.99	2453229	7.99	up	up	correct
AXP.US	American Express Company	20200811	103.99	105.7	102.96	103.26	4744256	101.6455	down	down	correct
AXR.US	AMREP Corporation	20200811	4.68	4.83	4.68	4.76	3000	4.76	up	up	correct
AXS.US	PE	20200811	25.63	25.65	25.51	25.6	41275	23.9358	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200811	23.79	24.61	23.78	24.04	3364200	24.04	up	down	incorrect
AYI.US	Acuity Brands Inc	20200811	109.06	111.82	108.49	109.85	482189	109.3417	up	up	correct
AYX.US	Alteryx Inc	20200811	108.51	116.2	106.51	110.74	6001600	110.74	up	up	correct
AZEK.US	The AZEK Company Inc	20200811	34.51	34.96	33.23	33.47	420900	33.47	down	down	correct
AZO.US	AutoZone Inc	20200811	1179.2	1182.87	1160.78	1171.56	162751	1171.56	down	down	correct
AZRE.US	Azure Power Global Limited	20200811	20.87	21.28	20.4	20.84	15200	20.84	down	up	incorrect
AZUL.US	Azul S.A	20200811	12.39	13.341	12.29	12.89	4231000	12.89	up	up	correct
AZZ.US	AZZ Inc	20200811	34.74	35.41	34.58	34.78	151655	34.1564	up	up	correct
B.US	Barnes Group Inc	20200811	41.22	43.19	41.22	42.25	396334	41.3884	up	down	incorrect
BA.US	The Boeing Company	20200811	184.51	189.97	179.53	180.13	61036609	180.13	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200811	251.29	252.88	247.83	248.42	10681760	248.42	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200811	14.8	14.82	14.78	14.81	8343	14.2967	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200811	84.67	86.93	84.65	86.04	1021538	83.9486	up	up	correct
BAK.US	Braskem S.A	20200811	9.31	9.46	9.07	9.27	43253	8.1212	down	down	correct
BALY.US	Bally's Corporation	20200811	26	26.46	24.925	25.3	210858	25.3	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20200811	33.1472	34.8944	33.0181	33.6038	2027926	33.0522	up	up	correct
BANC.US	PE	20200811	25.35	25.389	25.27	25.27	7659	22.7933	down	down	correct
BAP.US	Credicorp Ltd	20200811	130.85	132.38	129.15	129.23	269591	123.2115	down	up	incorrect
BAX.US	Baxter International Inc	20200811	83.5	84.29	82.72	82.94	3685253	81.3	down	down	correct
BB.US	BlackBerry Limited	20200811	4.86	4.9	4.76	4.79	3280094	4.79	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200811	4.2	4.26	3.87	3.87	730200	3.87	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200811	3.7091	3.7364	3.6455	3.6455	16552239	3.4178	down	down	correct
BBDC.US	Barings BDC Inc	20200811	8.12	8.4	7.83	8.29	440911	7.3782	up	up	correct
BBDO.US	Banco Bradesco S.A	20200811	3.86	3.86	3.75	3.76	19019	3.5323	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200811	16.29	16.29	16.14	16.16	22687	15.5527	down	up	incorrect
BBL.US	BHP Group	20200811	47.6	47.75	46.99	47.07	1750007	41.6836	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200811	26.54	26.559	26.32	26.34	138204	24.3804	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200811	33.13	33.22	31.86	32.76	40987	32.4579	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200811	3.14	3.18	3.11	3.13	4625002	3.047	down	down	correct
BBW.US	Build	20200811	2.45	2.5	2.42	2.46	48743	2.3166	up	up	correct
BBWI.US	Bath Body Works Inc	20200811	22.5079	22.7665	21.6997	21.7644	8763312	21.6503	down	down	correct
BBY.US	Best Buy Co. Inc	20200811	105	105.59	103.72	104.12	1489527	100.4292	down	down	correct
BC.US	PC	20200811	27.12	27.27	26.9	27.2	33056	27.2	up	up	correct
BCC.US	Boise Cascade Company	20200811	44.97	45.3776	44.265	44.5	311589	39.266	down	down	correct
BCE.US	BCE Inc	20200811	42.69	43.26	42.69	42.98	919129	39.4624	up	up	correct
BCH.US	Banco de Chile	20200811	17.55	17.73	17.385	17.46	85478	17.01	down	down	correct
BCO.US	The Brink's Company	20200811	50.42	51.8	48.83	49.3	557819	48.6421	down	down	correct
BCS.US	Barclays PLC	20200811	5.77	5.84	5.73	5.75	3392512	5.6551	down	down	correct
BCSF.US	RW	20200811	10.91	11	10.71	10.73	165523	10.73	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200811	6.65	6.655	6.57	6.58	293676	6.0563	down	down	correct
BDC.US	Belden Inc	20200811	35.77	37.19	35.77	36.4	393172	36.164	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200811	7.69	7.7401	7.6601	7.69	673757	6.8452
BDN.US	Brandywine Realty Trust	20200811	11.94	12.01	11.4	11.47	1429928	10.6273	down	down	correct
BDX.US	Becton Dickinson and Company	20200811	259.29	260.56	254.95	255	1625902	249.8378	down	down	correct
BDXB.US	Becton Dickinson and Company	20200811	56.82	56.93	56.14	56.14	173300	51.619	down	down	correct
BE.US	Bloom Energy Corporation	20200811	13.22	13.25	12.65	12.8	3139600	12.8	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200811	7.197	7.77	7.197	7.55	55960	5.8933	up	down	incorrect
BEN.US	Franklin Resources Inc	20200811	22.71	23.2634	22.555	22.67	3962008	21.5276	down	up	incorrect
BEP.US	PA	20200811	26.01	26.01	25.62	25.62	3449	24.0857	down	down	correct
BEPC.US	W	20200811	48.78	48.88	46.97	47.15	401479	47.15	down	up	incorrect
BERY.US	Berry Global Group Inc	20200811	54.36	54.98	53.78	53.94	1443600	53.94	down	down	correct
BEST.US	BEST Inc	20200811	4.45	4.58	4.295	4.57	2236400	4.57	up	up	correct
BF.US	B	20200811	69.82	70.43	69.27	69.61	625977	69.302	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200811	121.51	128.18	121.2	126.25	726400	126.25	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200811	14.91	14.95	14.79	14.95	49257	13.9923	up	down	incorrect
BFLY.US	WS	20200811	9.87	9.92	9.87	9.92	18117	9.92	up	up	correct
BFS.US	Saul Centers Inc	20200811	33.03	33.65	32.21	32.36	46439	30.0822	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200811	14.1	14.1	14.045	14.06	46829	13.3265	down	down	correct
BG.US	Bunge Limited	20200811	47.47	47.78	46.68	46.72	828000	44.7332	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200811	13.34	13.39	13.26	13.28	55459	11.8364	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200811	8.51	8.65	8.48	8.6	67165	2.2875	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200811	7.57	7.669	7.37	7.37	457152	6.7833	down	down	correct
BGS.US	B&G Foods Inc	20200811	29.47	29.58	28.55	28.81	886819	26.6616	down	down	correct
BGSF.US	BGSF Inc	20200811	9.23	9.8489	9.18	9.52	138747	9.0915	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200811	11.29	11.37	11.29	11.33	142389	10.3314	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200811	5.45	5.5	5.44	5.44	179718	4.9438	down	down	correct
BH.US	Biglari Holdings Inc	20200811	85.6	92	85.03	86.07	10600	86.07	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20200811	17.96	18.73	17.5899	17.66	7426420	17.66	down	down	correct
BHE.US	Benchmark Electronics Inc	20200811	21.37	21.87	21.06	21.12	248212	20.4785	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20200811	16.17	16.18	15.96	16.05	177553	14.8573	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200811	10.93	11.16	10.55	10.58	524367	10.2	down	up	incorrect
BHP.US	BHP Group	20200811	57.85	57.93	56.69	56.83	2974149	51.0025	down	up	incorrect
BHR.US	PD	20200811	3.03	3.15	2.835	3.06	659653	1.6321	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200811	15.7	16.33	15.6736	16.18	8320	15.4619	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200811	62	62.87	57.66	59.79	911500	59.79	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200811	10.42	10.5	10.38	10.38	167508	9.9542	down	down	correct
BIG.US	Big Lots Inc	20200811	48.4	49.46	47.07	47.4	1117176	45.7564	down	down	correct
BILL.US	Bill.com Holdings Inc	20200811	86.17	87.86	83.121	84.27	1227900	84.27	down	down	correct
BIO.US	Bio	20200811	507.37	509.52	492.88	496.34	169621	496.34	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200811	49.52	50.8	49.39	50.1	159600	47.7364	up	up	correct
BIT.US	BlackRock Multi	20200811	15.78	15.9572	15.74	15.77	231824	14.0086	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200811	42.14	42.21	40.48	40.58	2101700	40.58	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200811	38.66	39.16	38.065	38.14	4709646	36.8226	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200811	2.88	3.185	2.8	2.92	1855538	2.92	up	down	incorrect
BKE.US	The Buckle Inc	20200811	17.97	18.48	17.57	17.66	616118	13.8112	down	up	incorrect
BKH.US	Black Hills Corporation	20200811	60.5	61.29	58.61	58.77	428943	55.7586	down	down	correct
BKI.US	Black Knight Inc	20200811	79.11	79.8	78.12	78.88	900107	78.88	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200811	16.55	16.64	16.55	16.62	29584	15.5752	up	up	correct
BKSY.US	WS	20200811	1.2	1.2	1.2	1.2	1201	1.2
BKT.US	BlackRock Income Trust Inc	20200811	6.18	6.19	6.17	6.18	276909	5.6205
BKU.US	BankUnited Inc	20200811	23.76	24.33	23.25	23.45	818619	22.7163	down	up	incorrect
BLD.US	TopBuild Corp	20200811	147.04	149.3	143.73	144.03	307300	144.03	down	down	correct
BLDR.US	Builders FirstSource Inc	20200811	28.28	28.375	26.83	27.06	1529077	27.06	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20200811	15.7	15.7	15.67	15.69	26222	14.6621	down	down	correct
BLK.US	BlackRock Inc	20200811	585.3	596.51	583.33	586.64	576823	568.9724	up	up	correct
BLL.US	Ball Corporation	20200811	75.26	76.08	73.59	73.95	1652142	73.1272	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200811	15	15.0302	14.91	14.91	136833	13.4552	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200811	12.1	12.47	12.01	12.03	346990	11.1024	down	up	incorrect
BMA.US	Banco Macro S.A	20200811	22.32	22.56	20.75	20.76	470927	20.76	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20200811	43.35	43.58	42.49	42.49	71492	39.4743	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200811	23.5	23.73	23.19	23.32	254200	21.4753	down	down	correct
BMI.US	Badger Meter Inc	20200811	67.38	68.13	66.515	66.74	128206	65.9239	down	up	incorrect
BML.US	PL	20200811	24.11	24.2141	23.8	23.86	46561	22.6863	down	down	correct
BMO.US	Bank of Montreal	20200811	58.13	58.7	57.87	58.26	698654	55.4594	up	down	incorrect
BMY.US	Bristol	20200811	62.97	64.25	62.69	63.13	20736039	60.7346	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200811	2.32	2.39	2.25	2.32	453700	2.32
BNS.US	The Bank of Nova Scotia	20200811	44.01	44.35	43.645	43.73	1014379	41.0297	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200811	15	15	14.63	14.666	11739	13.7008	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200811	9.86	9.97	9.86	9.89	137904	8.9973	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200811	24.14	25.44	24.07	24.97	1371468	24.97	up	down	incorrect
BORR.US	Borr Drilling Limited	20200811	2.08	2.14	1.96	1.96	1138150	1.96	down	down	correct
BOX.US	Box Inc	20200811	17.02	17.27	16.77	16.92	1766735	16.92	down	down	correct
BP.US	BP p.l.c	20200811	24.23	24.34	23.71	23.81	11536370	21.9266	down	down	correct
BPMP.US	BP Midstream Partners LP	20200811	11.8	11.85	11.57	11.67	163936	10.1661	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200811	2.75	2.78	2.7098	2.75	78197	2.6864
BR.US	Broadridge Financial Solutions Inc	20200811	138.83	144.5	138.7401	142.11	1131440	138.8712	up	up	correct
BRBR.US	BellRing Brands Inc	20200811	19.27	19.95	18.7	18.89	273900	18.89	down	down	correct
BRC.US	Brady Corporation	20200811	49.8	50.99	49.8	50.19	217151	49.1085	up	down	incorrect
BRFS.US	BRF S.A	20200811	4.11	4.27	4.07	4.17	2026888	4.17	up	up	correct
BRK.US	B	20200811	214.74	215.6	212.24	212.66	5688200	212.66	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200811	9.94	10.05	9.56	9.6	514100	8.6524	down	down	correct
BRO.US	Brown & Brown Inc	20200811	46.25	46.43	45.61	45.66	971739	45.2385	down	down	correct
BRSP.US	Brightspire Capital Inc	20200811	6.69	6.95	6.575	6.64	453200	6.3606	down	up	incorrect
BRT.US	BRT Apartments Corp	20200811	10.8	11	10.33	10.39	48518	9.57	down	down	correct
BRW.US	Voya Prime Rate Trust	20200811	4.4	4.43	4.4	4.4	94799	4.293
BRX.US	Brixmor Property Group Inc	20200811	12.6	13	12.6	12.71	4214500	12.1745	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200811	24.54	24.67	24.21	24.21	12765	22.7292	down	down	correct
BSAC.US	Banco Santander	20200811	15.95	16.27	15.91	15.93	408696	14.9635	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200811	5.5075	5.5562	5.3908	5.4102	829593	4.9785	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200811	13.77	13.915	13.52	13.58	499589	13.5398	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20200811	7.62	7.82	7.33	7.33	871851	6.499	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200811	3.49	3.64	3.44	3.59	533550	3.4911	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200811	41	41.35	40.52	40.52	114491	36.878	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200811	25.4	25.46	25.05	25.08	295500	22.6702	down	down	correct
BSX.US	PA	20200811	114.59	115.2	114.13	114.13	10360	108.6682	down	down	correct
BTA.US	BlackRock Long	20200811	13.01	13.04	12.96	13	18575	12.1586	down	up	incorrect
BTCM.US	BIT Mining Limited	20200811	3.63	4.09	3.63	3.68	108195	3.68	up	up	correct
BTI.US	British American Tobacco p.l.c	20200811	34.43	34.595	34	34	4621564	30.3043	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200811	23.4	24.54	23.4	24.1	189577	21.9028	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200811	25.08	25.08	25.03	25.05	73974	24.034	down	up	incorrect
BTU.US	Peabody Energy Corporation	20200811	2.84	2.95	2.7	2.79	2759153	2.79	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200811	14.45	14.45	14.28	14.36	212923	13.0458	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200811	22	22.22	21.95	22.19	60731	20.4288	up	down	incorrect
BUR.US	Burford Capital Limited	20200811	7.58	7.6	7.2	7.6	4800	7.4782	up	up	correct
BURL.US	Burlington Stores Inc	20200811	184.07	190.98	182.76	189.21	1002400	189.21	up	up	correct
BV.US	BrightView Holdings Inc	20200811	13.26	13.429	13.15	13.25	691600	13.25	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200811	14.5	16.75	14.33	16.54	43600	16.5043	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200811	12.37	12.7	12.19	12.41	1752919	12.41	up	up	correct
BWA.US	BorgWarner Inc	20200811	41.42	42.4	41.3	41.74	3155787	40.7796	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200811	12.59	12.6001	12.55	12.55	29586	11.2728	down	down	correct
BWXT.US	BWX Technologies Inc	20200811	59.75	59.89	59.07	59.2	513700	57.9573	down	down	correct
BX.US	The Blackstone Group Inc	20200811	52.59	53.74	52.41	52.51	4035185	50.1427	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200811	19.25	20.535	19.07	19.21	347215	19.21	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200811	25.28	25.78	25.17	25.46	1818892	22.8599	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200811	11.61	11.635	11.56	11.58	272277	10.5157	down	up	incorrect
BXP.US	Boston Properties Inc	20200811	92.16	93.12	89.66	89.96	1274089	85.6432	down	down	correct
BXS.US	PA	20200811	25.426	25.478	25.37	25.478	2174	24.1856	up	down	incorrect
BY.US	Byline Bancorp Inc	20200811	14.14	14.33	13.77	13.88	73022	13.642	down	down	correct
BYD.US	Boyd Gaming Corporation	20200811	26.89	27.52	26.03	26.52	1998192	26.52	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200811	14.7	14.72	14.59	14.61	35273	13.7099	down	down	correct
BZH.US	Beazer Homes USA Inc	20200811	11.72	11.79	11.42	11.48	457782	11.48	down	down	correct
C.US	PN	20200811	27.12	27.12	26.95	26.95	54994	26.95	down	down	correct
CAAP.US	Corporación América Airports S.A	20200811	3.05	3.05	2.868	2.88	91700	2.88	down	up	incorrect
CABO.US	Cable One Inc	20200811	1920.2	1933.2652	1863.74	1866	30732	1851.108	down	up	incorrect
CACI.US	CACI International Inc	20200811	212.13	215.9	211.6	212.51	221658	212.51	up	up	correct
CAE.US	CAE Inc	20200811	16.13	16.68	16.13	16.48	414909	16.48	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200811	21.694	21.75	21.54	21.69	87161	18.4045	down	down	correct
CAG.US	Conagra Brands Inc	20200811	37.98	37.98	37.14	37.25	1558181	35.7211	down	down	correct
CAH.US	Cardinal Health Inc	20200811	53.36	53.92	52.85	53.04	1782390	50.6797	down	down	correct
CAI.US	PB	20200811	23.55	23.6	22.22	23.6	3221	21.7045	up	up	correct
CAJ.US	Canon Inc	20200811	17.6	17.71	17.33	17.33	489704	16.6972	down	down	correct
CAL.US	Caleres Inc	20200811	7.53	7.85	7.43	7.53	1146422	7.3399
CALX.US	Calix Inc	20200811	20.95	21.25	20.38	20.57	713171	20.57	down	up	incorrect
CANG.US	Cango Inc	20200811	6.68	6.8985	6.5	6.59	14858	5.9343	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200811	15.84	16.62	15.62	15.91	87342	13.8504	up	up	correct
CARR.US	Carrier Global Corporation	20200811	30.16	30.3196	29.44	29.49	5113803	29.0221	down	up	incorrect
CARS.US	Cars.com Inc	20200811	8.95	9.16	8.675	8.69	1581200	8.69	down	up	incorrect
CAT.US	Caterpillar Inc	20200811	144.02	146.2	142.29	142.53	4206018	139.5321	down	down	correct
CATO.US	The Cato Corporation	20200811	8.38	8.61	8.19	8.21	435847	7.9831	down	up	incorrect
CB.US	Chubb Limited	20200811	133.03	134.83	131.54	132.01	1664968	128.1743	down	down	correct
CBB.US	P	20200811	1.19	1.19	1.19	1.19	800	1.19
CBD.US	Companhia Brasileira de Distribuição	20200811	12.35	12.74	12.3	12.47	258628	11.7895	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200811	9.21	9.35	9.21	9.32	15667	8.2945	up	up	correct
CBL.US	PE	20200811	0.5577	0.83	0.54	0.6401	62518	0.6401	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200811	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200811	46.42	47.8	46.29	47.2	2115250	47.2	up	down	incorrect
CBT.US	Cabot Corporation	20200811	39.96	41.5	39.96	40.74	285698	39.062	up	up	correct
CBU.US	Community Bank System Inc	20200811	61.32	62.545	60.825	61.17	273593	58.9799	down	down	correct
CBX.US	NYSE LISTED TEST	20200811	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200811	25.21	25.8	25.14	25.39	267900	25.39	up	up	correct
CC.US	The Chemours Company	20200811	20.94	21.545	20.7	20.89	2260657	19.7498	down	down	correct
CCAC.US	WS	20200811	9.91	9.91	9.84	9.84	1100911	9.84	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200811	167.17	167.3	161.4	161.79	1865216	154.5524	down	down	correct
CCJ.US	Cameco Corporation	20200811	10.35	10.47	10.13	10.15	1963642	10.0622	down	down	correct
CCK.US	Crown Holdings Inc	20200811	74.45	74.99	73.47	73.55	662027	72.9832	down	down	correct
CCL.US	Carnival Corporation & plc	20200811	16.49	16.52	15.6202	15.82	54167609	15.82	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200811	1.85	1.855	1.78	1.78	6036	1.78	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200811	1.07	1.22	1.05	1.08	3935000	1.08	up	up	correct
CCS.US	Century Communities Inc	20200811	37.49	37.62	36.18	36.3	573393	36.0815	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200811	14.01	14.33	13.99	14.06	137984	12.4462	up	up	correct
CCX.US	WS	20200811	3.42	3.48	3.3	3.36	1402888	3.36	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200811	69.14	71.6	67.87	70.2	2549100	70.2	up	up	correct
CDE.US	Coeur Mining Inc	20200811	7.94	8.16	7.6701	7.74	7902259	7.74	down	down	correct
CDR.US	PC	20200811	18.3672	18.69	18.25	18.5411	16106	16.9956	up	down	incorrect
CE.US	Celanese Corporation	20200811	104.61	107.03	102.99	103	1050200	100.593	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200811	19	19.19	18.66	18.66	20600	18.66	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200811	22.16	22.44	21.63	21.64	11338	20.8578	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20200811	5.58	5.95	5.55	5.61	381300	5.61	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200811	2.8	2.9	2.77	2.77	48000	2.77	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200811	16.91	17.04	16.55	16.55	56700	14.4983	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200811	8.96	9.0691	8.79	8.79	61666	7.8113	down	down	correct
CEPU.US	Central Puerto S.A	20200811	2.76	2.76	2.65	2.65	88700	2.65	down	down	correct
CEQP.US	P	20200811	6.36	6.5	6.31	6.32	171126	5.5619	down	down	correct
CF.US	CF Industries Holdings Inc	20200811	35.67	36.12	35.12	35.49	3023533	34.026	down	down	correct
CFG.US	PE	20200811	24.8	25	24.718	24.8	168135	23.0916
CFX.US	Colfax Corporation	20200811	34.88	35.72	34.67	35.24	1373559	35.24	up	up	correct
CFXA.US	Colfax Corporation	20200811	148.79	150.56	148.79	149.43	8200	143.261	up	up	correct
CGA.US	China Green Agriculture Inc	20200811	2.86	2.86	2.71	2.725	11882	2.725	down	up	incorrect
CGAU.US	Centerra Gold Inc	20200811	12.36	12.8	12.02	12.02	68100	11.6573	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200811	49.29	49.29	48.01	48.32	132691	45.7352	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200811	94.54	94.54	92.25	92.71	1170407	91.1448	down	down	correct
CHE.US	Chemed Corporation	20200811	506	509.3	502.26	503	47215	500.825	down	down	correct
CHGG.US	Chegg Inc	20200811	79.91	80.15	76.4	76.96	4344135	76.96	down	down	correct
CHH.US	Choice Hotels International Inc	20200811	95.61	96.64	93.2	93.69	415304	93.3494	down	down	correct
CHK.US	PD	20200811	0.6	0.84	0.6	0.8	16747	0.8	up	up	correct
CHMI.US	PB	20200811	21.57	22.01	21.397	21.397	42015	19.2306	down	up	incorrect
CHN.US	The China Fund Inc	20200811	25.05	25.152	25	25.12	13213	15.4307	up	up	correct
CHPT.US	WS	20200811	10.24	10.24	10.24	10.24	332	10.24
CHRA.US	Charah Solutions Inc	20200811	2.5	2.6	2.43	2.57	31400	2.57	up	up	correct
CHS.US	Chico's FAS Inc	20200811	1.49	1.57	1.4	1.53	2671200	1.53	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200811	36.67	36.83	36.6	36.62	93535	35.2696	down	down	correct
CHWY.US	Chewy Inc	20200811	52.71	52.96	50.22	50.61	4416600	50.61	down	down	correct
CI.US	Cigna Corporation	20200811	185	187.2	182.0201	182.38	1928061	179.1517	down	up	incorrect
CIA.US	Citizens Inc	20200811	6.04	6.18	5.91	5.93	114763	5.93	down	up	incorrect
CIB.US	Bancolombia S.A	20200811	27.28	27.57	26.57	26.62	357404	25.9328	down	down	correct
CIEN.US	Ciena Corporation	20200811	60.63	61.37	60.13	60.17	1324961	60.17	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200811	2.34	2.34	2.3286	2.33	27390	2.1089	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200811	2.2	2.23	2.18	2.2	2065263	1.9291
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200811	15.59	15.72	15.47	15.52	139440	14.3007	down	up	incorrect
CIM.US	PD	20200811	20.86	20.9499	20.65	20.65	11929	18.5679	down	down	correct
CINR.US	Ciner Resources LP	20200811	10.26	10.48	10.15	10.15	24026	9.9664	down	down	correct
CIO.US	PA	20200811	23.3198	23.3199	23.2726	23.3199	1157	21.5167	up	up	correct
CIR.US	CIRCOR International Inc	20200811	31.64	32.61	30.44	30.61	138877	30.61	down	down	correct
CIT.US	PB	20200811	22.94	23.25	22.795	23.08	48914	21.2555	up	up	correct
CL.US	Colgate	20200811	76.71	76.95	75.81	75.96	3398587	73.8559	down	up	incorrect
CLB.US	Core Laboratories N.V	20200811	24.92	25.56	24.26	24.37	513747	24.3214	down	down	correct
CLF.US	Cleveland	20200811	6.12	6.29	5.98	6	11785940	5.8754	down	up	incorrect
CLH.US	Clean Harbors Inc	20200811	66.25	67	64.42	64.75	300532	64.75	down	down	correct
CLI.US	Mack	20200811	14.05	14.33	13.725	13.79	597039	13.79	down	down	correct
CLPR.US	Clipper Realty Inc	20200811	7.07	8.08	7.07	7.81	97413	7.2411	up	down	incorrect
CLR.US	Continental Resources Inc	20200811	19	19.53	18.115	18.19	3109407	17.9684	down	up	incorrect
CLS.US	Celestica Inc	20200811	8.51	8.54	8.3	8.31	249382	8.31	down	down	correct
CLW.US	Clearwater Paper Corporation	20200811	39.15	40.75	38.32	38.57	161130	38.57	down	down	correct
CLX.US	The Clorox Company	20200811	231.84	231.89	221.705	222.3	2104195	215.7875	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200811	72.92	73.42	72.51	72.72	351174	68.5353	down	down	correct
CMA.US	Comerica Incorporated	20200811	42.37	43.56	41.88	42.15	1401859	39.4267	down	up	incorrect
CMC.US	Commercial Metals Company	20200811	23	23.33	22.42	22.49	1129918	21.9676	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200811	2.36	2.36	2.12	2.21	755800	2.21	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200811	1164.76	1172	1141.22	1147.16	223546	1147.16	down	down	correct
CMI.US	Cummins Inc	20200811	211.49	215	211.11	212.04	1528408	204.6761	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200811	6.33	6.45	6.185	6.23	719351	5.5679	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200811	60.75	61.31	59.39	59.67	263514	56.2586	down	down	correct
CMRE.US	PE	20200811	23	23.115	22.75	22.9113	10178	20.6438	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200811	26.8769	27	26.83	27	15827	24.9507	up	up	correct
CMSC.US	CMS Energy Corp	20200811	27.66	27.66	27.5	27.5	5632	25.7183	down	down	correct
CMSD.US	CMS Energy Corp	20200811	27.78	27.78	27.603	27.61	21600	25.4666	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200811	4.46	4.48	4.46	4.48	35269	4.1949	up	up	correct
CNA.US	CNA Financial Corporation	20200811	35.16	36.05	34.39	34.65	222173	32.2299	down	down	correct
CNC.US	Centene Corporation	20200811	64.05	64.44	62.72	62.88	2762600	62.88	down	down	correct
CNF.US	CNFinance Holdings Limited	20200811	3.54	3.54	3.54	3.54	0	3.54
CNHI.US	CNH Industrial N.V	20200811	7.95	8.0474	7.865	7.89	2120680	7.8246	down	down	correct
CNI.US	Canadian National Railway Company	20200811	102.45	103.215	101.83	101.84	882165	98.667	down	down	correct
CNK.US	Cinemark Holdings Inc	20200811	11.51	12.48	11.46	11.87	8360990	11.87	up	up	correct
CNMD.US	CONMED Corporation	20200811	86.61	88.065	85.695	85.94	301326	85.0502	down	down	correct
CNNE.US	Cannae Holdings Inc	20200811	38.61	39.04	38.025	38.15	475100	38.15	down	down	correct
CNP.US	CenterPoint Energy Inc	20200811	21.22	21.415	20.5983	20.61	5286233	19.8075	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200811	20.67	21.21	20.51	20.55	6444946	18.6808	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200811	7.35	7.51	7.25	7.32	894622	6.3244	down	down	correct
CNS.US	Cohen & Steers Inc	20200811	61.88	63.375	61.7	62.33	108441	58.4296	up	down	incorrect
CNX.US	CNX Resources Corporation	20200811	11.65	11.66	10.9	10.92	5218600	10.92	down	down	correct
CO.US	Global Cord Blood Corporation	20200811	3.93	4	3.76	3.79	129542	3.79	down	down	correct
CODI.US	PC	20200811	24	24	23.1404	23.45	40272	21.3008	down	down	correct
COE.US	China Online Education Group	20200811	25.3	26.92	25.3	25.62	5800	25.62	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200811	20.79	20.87	19.61	19.73	6781527	19.1551	down	down	correct
COLD.US	Americold Realty Trust	20200811	39.46	39.46	38.06	38.67	1222710	37.5118	down	down	correct
COO.US	The Cooper Companies Inc	20200811	308.33	308.57	299.18	300.31	320535	300.2646	down	up	incorrect
COP.US	ConocoPhillips	20200811	40.57	41.15	39.58	39.71	7975888	38.0493	down	down	correct
COR.US	CoreSite Realty Corporation	20200811	125.8	125.8	120.52	121.16	634941	114.5479	down	up	incorrect
CORR.US	PA	20200811	17.52	17.93	16.91	17	21737	14.8248	down	down	correct
COTY.US	Coty Inc	20200811	4.35	4.53	4.17	4.2	10824770	4.2	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200811	288.56	293.87	288.55	291.26	1615860	56.1237	up	up	correct
CPA.US	Copa Holdings S.A	20200811	50.42	51.91	49.59	50.06	714300	50.06	down	down	correct
CPB.US	Campbell Soup Company	20200811	50.34	50.56	49.68	49.77	1535964	47.8527	down	down	correct
CPE.US	Callon Petroleum Company	20200811	11.01	11.59	9.91	10.05	3313743	10.05	down	down	correct
CPF.US	Central Pacific Financial Corp	20200811	17.17	17.48	16.86	16.94	190586	15.8876	down	down	correct
CPG.US	Crescent Point Energy Corp	20200811	2.04	2.07	1.87	1.9	3691304	1.8844	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200811	87.04	87.11	84.53	84.92	52302	82.8298	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200811	6.72	6.73	6.05	6.17	327800	6.17	down	down	correct
CPRI.US	Capri Holdings Limited	20200811	17.43	17.98	17.07	17.17	3311500	17.17	down	down	correct
CPS.US	Cooper	20200811	15.37	16.08	15.34	15.54	241939	15.54	up	up	correct
CPT.US	Camden Property Trust	20200811	89.64	90.73	89.07	89.37	794833	85.7041	down	down	correct
CR.US	Crane Co	20200811	63.76	64.6167	62.375	62.56	295686	60.6313	down	down	correct
CRD.US	B	20200811	8.05	8.05	7.969	8.02	13864	7.7223	down	down	correct
CRH.US	CRH plc	20200811	39.53	39.67	39.11	39.12	188328	37.9558	down	down	correct
CRI.US	Carter's Inc	20200811	84.64	86.915	84.64	85.03	721419	83.8956	up	up	correct
CRK.US	Comstock Resources Inc	20200811	6.33	6.41	5.91	5.93	1001800	5.93	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200811	218.88	220.62	210.09	210.24	594271	210.24	down	down	correct
CRM.US	salesforce.com inc	20200811	193.62	195.84	191.72	191.99	5015367	191.99	down	down	correct
CRS.US	Carpenter Technology Corporation	20200811	24.86	25.435	24.18	24.24	722469	23.186	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200811	6.51	6.51	6.02	6.05	28998	5.3533	down	up	incorrect
CRY.US	CryoLife Inc	20200811	21.59	21.88	20.85	20.98	271615	20.98	down	down	correct
CS.US	Credit Suisse Group AG	20200811	11.41	11.46	11.27	11.29	2185297	11.0446	down	down	correct
CSAN.US	W	20200811	82.95	87.28	81.73	84	4012400	83.2492	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20200811	129.65	131.55	127.6	127.86	449379	125.4539	down	down	correct
CSLT.US	Castlight Health Inc	20200811	1.15	1.15	1.05	1.06	1137600	1.06	down	down	correct
CSPR.US	Casper Sleep Inc	20200811	9.02	9.33	8.04	8.99	1251500	8.99	down	down	correct
CSR.US	PC	20200811	25.75	25.75	25.75	25.75	137	23.8988
CSTM.US	Constellium SE	20200811	9.05	9.59	8.78	8.89	1525600	8.89	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200811	0.69	0.7362	0.69	0.7021	15639	9.8887	up	up	correct
CSV.US	Carriage Services Inc	20200811	23.7	24.01	23.3	23.43	107937	23.1019	down	down	correct
CTBB.US	Qwest Corp. NT	20200811	25.26	25.34	25.13	25.34	129044	23.0243	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200811	26.14	26.23	26.02	26.13	107909	23.7303	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200811	6.48	6.57	6.4	6.5	9400	6.5	up	up	correct
CTLT.US	Catalent Inc	20200811	87.68	87.68	84.69	84.9	908212	84.9	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200811	3.51	3.71	3.49	3.64	112599	3.64	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200811	14.44	14.59	14.4	14.41	38805	12.628	down	down	correct
CTRA.US	Coterra Energy Inc	20200811	20.79	20.87	19.61	19.73	6781500	18.4394	down	down	correct
CTS.US	CTS Corporation	20200811	22.03	22.42	21.91	22.21	125468	22.0387	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20200811	10.13	10.16	9.92	9.95	134585	9.2639	down	down	correct
CTVA.US	Corteva Inc	20200811	25.89	27.03	25.745	26.78	8120000	26.2433	up	down	incorrect
CTZ.US	Qwest Corp. NT	20200811	25.35	25.38	25.23	25.31	24732	24.8974	down	down	correct
CUBB.US	Customers Bancorp Inc	20200811	21.7	22	21.65	21.675	8700	20.029	down	down	correct
CUBE.US	CubeSmart	20200811	30.96	31.08	30.19	30.49	1205012	29.1946	down	down	correct
CUBI.US	PF	20200811	20.35	20.36	19.82	20.16	31467	18.4075	down	down	correct
CUK.US	Carnival Corporation & plc	20200811	13.93	13.99	13.34	13.5	2332820	13.5	down	down	correct
CULP.US	Culp Inc	20200811	12.23	12.37	11.1	11.1	30895	10.6908	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200811	7.96	8.29	7.92	8.05	377915	7.7524	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200811	32.7	33.01	32.21	32.27	624790	30.8624	down	down	correct
CVA.US	Covanta Holding Corporation	20200811	10.23	10.25	9.97	10.04	989223	9.7335	down	up	incorrect
CVEO.US	Civeo Corporation	20200811	1.14	1.14	1	1.03	838666	12.36	down	down	correct
CVI.US	CVR Energy Inc	20200811	14.8234	15.4763	14.6414	14.6809	819935	12.7816	down	down	correct
CVNA.US	Carvana Co	20200811	190.54	199.32	183.89	187.65	1675700	187.65	down	down	correct
CVS.US	CVS Health Corporation	20200811	66.3	67.17	65.07	65.26	6957495	63.1108	down	down	correct
CVX.US	Chevron Corporation	20200811	91.95	93.01	89.17	89.62	9074300	82.7291	down	down	correct
CW.US	Curtiss	20200811	109.27	110.63	108.03	108.62	517841	107.6536	down	up	incorrect
CWEN.US	Clearway Energy Inc	20200811	26.83	27.12	26.35	26.5	745726	24.7979	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20200811	25.15	25.54	24.804	24.94	188685	23.2409	down	down	correct
CWH.US	Camping World Holdings Inc	20200811	32.73	33.57	31.785	32.06	2524844	29.4965	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20200811	11	11.61	10.95	11.48	1424000	11.48	up	up	correct
CWT.US	California Water Service Group	20200811	49.04	49.36	47.7	47.93	160084	46.9854	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200811	3.42	3.44	3.34	3.38	4816153	3.38	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200811	5.1	5.1	5.08	5.1	60942	4.766
CXH.US	MFS Investment Grade Municipal Trust	20200811	9.92	9.935	9.9	9.9	12945	9.2148	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20200811	12.77	12.93	12.54	12.62	840957	10.433	down	down	correct
CXW.US	CoreCivic Inc	20200811	9.14	9.47	9.12	9.16	1705100	9.16	up	down	incorrect
CYD.US	China Yuchai International Limited	20200811	13.69	13.76	13.57	13.58	46196	12.3745	down	down	correct
CYH.US	Community Health Systems Inc	20200811	5.14	5.54	5.065	5.39	2712293	5.39	up	up	correct
CZZ.US	Cosan Limited	20200811	18.4	18.82	18.02	18.19	905966	17.1908	down	up	incorrect
D.US	Dominion Energy Inc	20200811	80.33	80.52	78.42	78.56	3951801	74.4247	down	down	correct
DAC.US	Danaos Corporation	20200811	5.12	5.45	5.02	5.14	228084	5.0281	up	up	correct
DAL.US	Delta Air Lines Inc	20200811	30.79	30.82	29.43	29.64	37292961	29.64	down	down	correct
DAN.US	Dana Incorporated	20200811	14.25	14.47	13.995	14.06	1678121	13.8317	down	down	correct
DAO.US	Youdao Inc	20200811	42.1	42.1	39.2	40.19	354900	40.19	down	down	correct
DAR.US	Darling Ingredients Inc	20200811	32.85	33.26	32.46	32.91	1505680	32.91	up	up	correct
DAVA.US	Endava plc	20200811	52.79	52.86	49.63	50	194200	50	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200811	9.64	9.7361	9.55	9.56	3508447	9.56	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200811	8.43	8.825	8.36	8.5	1501099	8.5	up	up	correct
DBI.US	Designer Brands Inc	20200811	7.51	7.65	7.205	7.22	1487614	7.22	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200811	19.75	19.75	19.517	19.63	37845	17.4541	down	up	incorrect
DBRG.US	PJ	20200811	20.94	21.39	20.11	20.4	37663	18.949	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200811	8.04	8.1756	7.9	7.94	42074	7.2642	down	down	correct
DCI.US	Donaldson Company Inc	20200811	52	52.6	52	52.15	493224	51.0125	up	up	correct
DCM.US	NTT DOCOMO INC	20200811	8400	8440	8300	8370	1956010	8370	down	down	correct
DCO.US	Ducommun Incorporated	20200811	42.27	42.62	41.44	41.74	87500	41.74	down	down	correct
DCP.US	PC	20200811	19	19	18.725	18.84	12567	16.8159	down	down	correct
DCUE.US	Dominion Energy Inc	20200811	103.55	103.6	101.69	101.86	48900	91.4078	down	down	correct
DD.US	DuPont de Nemours Inc	20200811	58.98	59.83	57.18	57.3	9855476	56.1375	down	down	correct
DDD.US	3D Systems Corporation	20200811	6.29	6.43	6.105	6.15	2593310	6.15	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200811	8.71	8.76	8.51	8.57	155870	7.5182	down	down	correct
DDS.US	Dillard's Inc	20200811	28.43	29.47	28.09	28.54	545937	28.2357	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200811	20.75	21	20.68	20.87	14419	19.0588	up	up	correct
DE.US	Deere & Company	20200811	192.3	195.85	192.205	193.22	1909915	190.4776	up	up	correct
DEA.US	Easterly Government Properties Inc	20200811	25.63	25.71	24.51	24.67	667100	22.9502	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200811	220.78	225.7	220.12	223.32	407488	223.32	up	up	correct
DEI.US	Douglas Emmett Inc	20200811	30.21	30.78	29.76	29.85	1028865	28.5004	down	down	correct
DELL.US	Dell Technologies Inc	20200811	62.24	63.19	61.375	61.54	2081898	31.1911	down	down	correct
DEO.US	Diageo plc	20200811	136.31	136.57	134.63	135.75	706106	130.6745	down	down	correct
DESP.US	Despegar.com Corp	20200811	9	9.31	8.94	9.02	262400	9.02	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200811	8.95	8.9772	8.93	8.95	90372	8.0955
DFIN.US	Donnelley Financial Solutions Inc	20200811	11.56	11.89	11.31	11.4	365500	11.4	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200811	26.96	26.96	26.7	26.77	60312	24.3098	down	up	incorrect
DFS.US	Discover Financial Services	20200811	55.68	57.67	55.1	55.76	3754302	54.0606	up	up	correct
DG.US	Dollar General Corporation	20200811	192.88	192.97	190.79	191.09	1164269	189.306	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200811	121.82	121.99	118.77	120.14	1240249	117.383	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200811	2.8	2.8	2.77	2.77	467983	2.4806	down	down	correct
DHI.US	D.R. Horton Inc	20200811	70.24	70.3	68.43	69.04	6330021	68.2433	down	down	correct
DHR.US	PB	20200811	1208.59	1208.59	1202.09	1208.46	2061	1154.7861	down	down	correct
DHT.US	DHT Holdings Inc	20200811	5.83	5.95	5.71	5.71	5809505	4.9706	down	down	correct
DHX.US	DHI Group Inc	20200811	2.78	2.8	2.75	2.76	97800	2.76	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200811	14.07	14.15	14.02	14.06	92305	12.6873	down	down	correct
DIN.US	Dine Brands Global Inc	20200811	53	55.8666	51.8701	52.82	1012691	52.5279	down	down	correct
DIS.US	The Walt Disney Company	20200811	130.53	132.76	130	130.49	13885680	130.49	down	up	incorrect
DK.US	Delek US Holdings Inc	20200811	15.34	16.14	15.15	15.25	1846993	14.965	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20200811	32.5	34.11	32.3	32.7	139268	28.9987	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200811	47.35	47.94	46.7	46.92	1497949	43.9502	down	down	correct
DLB.US	Dolby Laboratories Inc	20200811	70.01	70.55	69.51	69.65	536400	68.5751	down	down	correct
DLNG.US	PB	20200811	19.45	19.91	19.4	19.77	9400	17.0653	up	down	incorrect
DLR.US	PL	20200811	27.44	27.44	27.25	27.25	33986	25.363	down	down	correct
DLX.US	Deluxe Corporation	20200811	30.88	32.21	30.33	30.49	464186	28.9435	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200811	18.6	18.64	18.41	18.49	63100	16.658	down	down	correct
DM.US	Desktop Metal Inc	20200811	10.25	10.27	10.23	10.23	70372	10.23	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200811	14.2	14.29	14.1808	14.2501	75744	13.3959	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200811	13.53	13.55	13.3648	13.45	111320	11.8073	down	down	correct
DMS.US	Digital Media Solutions Inc	20200811	10.29	10.66	9.11	9.11	156500	9.11	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200811	24.76	25.6	24.69	24.75	1195034	24.75	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200811	7.43	7.43	7.06	7.06	1800	7.06	down	down	correct
DNOW.US	NOW Inc	20200811	9.29	9.55	9.25	9.28	1362763	9.28	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200811	11	11.02	10.911	10.94	488691	9.9034	down	up	incorrect
DOC.US	Physicians Realty Trust	20200811	18.71	18.83	18.16	18.23	1225511	17.0913	down	down	correct
DOOR.US	Masonite International Corporation	20200811	91.65	93.13	88.11	88.73	216700	88.73	down	down	correct
DOV.US	Dover Corporation	20200811	111	113.32	111	112.36	984225	109.968	up	up	correct
DOW.US	Dow Inc	20200811	45.54	46.07	44.34	44.5	4373814	41.412	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200811	11.91	11.95	11.64	11.64	131833	9.9289	down	down	correct
DPZ.US	Domino's Pizza Inc	20200811	384	391.18	381.87	388.65	453924	383.8949	up	up	correct
DQ.US	Daqo New Energy Corp	20200811	119.81	120	113.32	116.05	734540	23.21	down	down	correct
DRD.US	DRDGOLD Limited	20200811	13.61	13.66	13.04	13.26	642301	12.2466	down	down	correct
DRE.US	Duke Realty Corporation	20200811	40.01	40.01	38.67	38.81	1624458	37.5112	down	up	incorrect
DRI.US	Darden Restaurants Inc	20200811	83.43	85.98	81.78	84.14	4441153	81.9381	up	up	correct
DRQ.US	Dril	20200811	38.26	38.6	36.43	36.69	245376	36.69	down	down	correct
DS.US	PD	20200811	12.9969	12.9969	12.9969	12.9969	200	12.1952
DSL.US	DoubleLine Income Solutions Fund	20200811	16.65	16.75	16.26	16.3	487457	14.1214	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200811	7.79	7.8	7.73	7.78	137511	7.2974	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200811	10.11	10.13	9.95	10.07	166076	9.1192	down	down	correct
DSX.US	PB	20200811	22.55	22.78	22.2608	22.2608	5108	20.3796	down	down	correct
DT.US	Dynatrace Inc	20200811	36.42	37.62	35.42	36.81	5392100	36.81	up	up	correct
DTE.US	DTE Energy Company	20200811	120.94	121.47	117.27	117.39	749835	95.8632	down	down	correct
DTF.US	DTF Tax	20200811	14.53	14.5498	14.48	14.5057	5058	13.8674	down	down	correct
DTLA.US	P	20200811	16.37	16.5	15.11	16.48	8151	16.48	up	up	correct
DTP.US	DTE Energy Co	20200811	46.753	46.78	45.77	45.89	19600	42.3945	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200811	26.75	26.75	26.66	26.74	7199	24.8105	down	down	correct
DTY.US	DTE Energy Company	20200811	26.88	26.88	26.6	26.83	29480	24.6023	down	down	correct
DUK.US	PA	20200811	28.23	28.34	28.1	28.23	44986	26.1434
DUKB.US	Duke Energy Corp	20200811	27.8299	27.87	27.65	27.7975	21083	25.7355	down	down	correct
DVA.US	DaVita Inc	20200811	83.37	83.975	81.39	81.73	1318032	81.73	down	down	correct
DVD.US	Dover Motorsports Inc	20200811	1.45	1.48	1.4027	1.42	253358	1.3171	down	down	correct
DVN.US	Devon Energy Corporation	20200811	13.04	13.25	12.3	12.36	8952613	11.352	down	down	correct
DX.US	PC	20200811	22.7	22.7	22.22	22.22	5700	20.3493	down	up	incorrect
DXC.US	DXC Technology Company	20200811	20.72	21.19	20.01	20.02	3624084	20.02	down	down	correct
DY.US	Dycom Industries Inc	20200811	47.82	48.63	46.58	46.83	311112	46.83	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200811	19.695	19.695	19.65	19.65	1400	17.6747	down	down	correct
E.US	Eni S.p.A	20200811	19.4	19.5	19	19.03	165953	17.5573	down	down	correct
EAF.US	GrafTech International Ltd	20200811	7.39	7.41	7.06	7.08	2223906	7.038	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200811	26.3	26.35	26.25	26.25	11462	26.25	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200811	11.37	11.43	10.93	10.97	88612	9.5698	down	down	correct
EAT.US	Brinker International Inc	20200811	30.99	32.095	30.01	30.16	3462949	30.16	down	down	correct
EB.US	Eventbrite Inc	20200811	9.97	10.14	9.71	9.78	1650700	9.78	down	down	correct
EBF.US	Ennis Inc	20200811	18.65	18.87	18.22	18.27	172384	17.1977	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200811	6.87	6.88	6.71	6.75	441234	6.2895	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200811	128.56	128.91	121.195	122.33	1252486	122.33	down	down	correct
EC.US	Ecopetrol S.A	20200811	11.71	11.84	11.58	11.59	716938	11.5061	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200811	7.93	7.9344	7.77	7.78	114397	6.6729	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200811	24.5	24.67	24.352	24.37	4005	22.0115	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200811	23.75	23.815	23.65	23.81	2247	21.541	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200811	23.93	24	23.919	23.95	5670	23.1466	up	up	correct
ECL.US	Ecolab Inc	20200811	198.62	199.98	195.61	196.22	786160	193.6296	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200811	17.33	17.81	16.81	16.9	500371	16.9	down	down	correct
ECVT.US	Ecovyst Inc	20200811	12.85	13.42	12.85	12.97	345131	9.2158	up	up	correct
ED.US	Consolidated Edison Inc	20200811	75	75.41	73.12	73.26	1970822	68.9712	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200811	5.83	5.83	5.7795	5.78	247990	5.2241	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200811	7.41	7.42	7.29	7.29	101793	6.2066	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200811	8.05	8.12	7.98	8	42128	6.8921	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200811	4.21	4.29	3.93	3.94	88100	3.94	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200811	140.04	142.51	139.99	140	9507280	14	down	down	correct
EEA.US	The European Equity Fund Inc	20200811	9.23	9.25	9.15	9.15	8721	9.0641	down	down	correct
EEX.US	Emerald Holding Inc	20200811	2.95	3	2.79	2.79	168200	2.79	down	down	correct
EFL.US	Eaton Vance Floating	20200811	8.4	8.41	8.33	8.34	57957	7.8261	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200811	11.83	11.88	11.79	11.82	95858	10.8632	down	down	correct
EFT.US	Eaton Vance Floating	20200811	11.76	11.8252	11.73	11.74	99762	10.8497	down	up	incorrect
EFX.US	Equifax Inc	20200811	165.43	167.37	161.91	164.5	981204	162.6414	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200811	13.31	13.35	13.22	13.35	20801	12.6484	up	up	correct
EGHT.US	8x8 Inc	20200811	15.78	16.3886	15.585	15.96	898219	15.96	up	up	correct
EGO.US	Eldorado Gold Corporation	20200811	11.25	11.48	10.86	10.89	4105400	10.89	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200811	137.93	137.93	132.33	133.03	206287	129.4391	down	down	correct
EGY.US	VAALCO Energy Inc	20200811	1.21	1.24	1.18	1.21	185000	1.21
EHC.US	Encompass Health Corporation	20200811	67.63	67.83	65.66	65.84	546683	64.6349	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200811	9.92	9.95	9.84	9.8798	58549	8.8323	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200811	9.81	9.82	9.77	9.81	57197	9.5547
EIC.US	Eagle Point Income Company Inc	20200811	13.017	13.02	12.4	12.56	9900	12.56	down	down	correct
EIG.US	Employers Holdings Inc	20200811	34.8	35.3	34.37	34.58	172160	33.4475	down	down	correct
EIX.US	Edison International	20200811	53.97	54.87	53.4	53.58	1558512	50.5976	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200811	206.07	208.315	205.64	207.26	1057269	204.9396	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200811	25.19	25.53	25.05	25.42	3233400	25.42	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200811	41.75	42.245	41.625	41.98	3000	39.4061	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200811	26.19	26.22	26.11	26.2	6568	24.3976	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200811	20.1	20.28	19.13	19.14	597900	19.14	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200811	11.36	11.445	11.19	11.23	1138626	4.968	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200811	66.79	67.21	64.92	65.15	759429	63.4689	down	down	correct
ELVT.US	Elevate Credit Inc	20200811	2.75	3.02	2.72	2.84	757300	2.84	up	up	correct
ELY.US	Callaway Golf Company	20200811	18.97	19.47	18.64	18.74	1850674	18.74	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200811	13.37	13.4155	13.25	13.26	202916	11.8134	down	down	correct
EME.US	EMCOR Group Inc	20200811	77.76	78.35	76.245	76.65	287811	76.2128	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20200811	15.25	15.3709	15.2	15.22	42316	13.7074	down	down	correct
EMN.US	Eastman Chemical Company	20200811	75.49	76.47	74.94	75.18	724284	72.2794	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200811	12.58	12.67	12.23	12.23	62794	10.8016	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200811	26.4993	26.5499	26.38	26.39	5287	25.779	down	down	correct
EMR.US	Emerson Electric Co	20200811	69.94	71.535	69.91	70.29	5555028	67.8682	up	up	correct
ENB.US	Enbridge Inc	20200811	33.84	34.03	33.49	33.52	3213248	30.1179	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200811	24.98	25.09	24.895	24.94	80992	24.1841	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200811	5.97	6.05	5.78	5.79	1019685	4.9808	down	down	correct
ENIA.US	Enel Américas S.A	20200811	6.99	7.17	6.99	7.08	833525	6.8813	up	down	incorrect
ENIC.US	Enel Chile S.A	20200811	3.89	3.94	3.795	3.86	327738	3.5895	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200811	25.9	25.9	25.8568	25.8568	762	24.0178	down	down	correct
ENLC.US	EnLink Midstream LLC	20200811	3.21	3.28	3.05	3.08	2221273	2.7689	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200811	26.9517	27.02	26.86	27.02	5390	26.3275	up	down	incorrect
ENR.US	PA	20200811	97.39	97.39	95.34	95.83	7417	86.4757	down	down	correct
ENS.US	EnerSys	20200811	75.53	76.258	73.85	74.18	262017	73.2416	down	down	correct
ENV.US	Envestnet Inc	20200811	85.05	86.75	84.24	84.47	366665	84.47	down	down	correct
ENVA.US	Enova International Inc	20200811	18.81	19.1	18.11	18.19	245581	18.19	down	down	correct
ENZ.US	Enzo Biochem Inc	20200811	2.54	2.54	2.45	2.5	321200	2.5	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200811	4.51	4.56	4.49	4.5	121495	3.8848	down	down	correct
EOG.US	EOG Resources Inc	20200811	52	52.78	49.23	49.42	5529011	46.8005	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200811	15.47	15.64	15.45	15.45	79370	14.0718	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200811	18.77	18.77	18.6	18.64	89853	17.126	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200811	20.63	20.7	20.4886	20.56	9524	19.5704	down	down	correct
EP.US	PC	20200811	48.6383	48.65	48.505	48.505	1338	48.505	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200811	21.88	22.25	21.64	21.72	366385	21.6338	down	down	correct
EPAM.US	EPAM Systems Inc	20200811	297.65	299.09	294.25	295.94	256273	295.94	down	down	correct
EPC.US	Edgewell Personal Care Company	20200811	30.95	31.35	30.54	30.64	476846	30.0369	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200811	18.69	18.77	18.15	18.19	7558223	16.3547	down	down	correct
EPR.US	PG	20200811	18.77	18.8544	18.29	18.74	37547	17.3556	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200811	18.06	18.36	17.7	17.81	629416	16.8949	down	down	correct
EQC.US	PD	20200811	28.45	28.53	28.4	28.53	22041	26.7219	up	up	correct
EQNR.US	Equinor ASA	20200811	16.66	16.69	16.15	16.21	3097795	15.6161	down	down	correct
EQR.US	Equity Residential	20200811	55.98	56.28	54.48	54.75	2467592	52.3127	down	up	incorrect
EQS.US	Equus Total Return Inc	20200811	1.38	1.43	1.34	1.43	14600	1.43	up	up	correct
EQT.US	EQT Corporation	20200811	17.23	17.41	16.21	16.23	3920884	16.23	down	down	correct
ERF.US	Enerplus Corporation	20200811	3.14	3.19	2.94	2.96	1171484	2.8547	down	down	correct
ERJ.US	Embraer S.A	20200811	5.87	6.1353	5.85	5.86	4316103	5.86	down	down	correct
ES.US	Eversource Energy	20200811	88.48	88.69	85.9	86.09	1323904	82.5677	down	down	correct
ESE.US	ESCO Technologies Inc	20200811	95.6	95.6	91.1	91.82	117452	91.4188	down	down	correct
ESGC.US	Eros STX Global Corporation	20200811	2.7	2.83	2.59	2.6	2672364	2.6	down	down	correct
ESI.US	Element Solutions Inc	20200811	11.47	11.67	11.14	11.14	2506300	10.973	down	down	correct
ESNT.US	Essent Group Ltd	20200811	38.44	39.54	37.78	37.91	799241	37.0227	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200811	6.89	6.9807	6.72	6.74	2142264	6.6715	down	down	correct
ESS.US	Essex Property Trust Inc	20200811	224.68	225.99	218.8	219.53	331266	210.9726	down	down	correct
ESTC.US	Elastic N.V	20200811	83	86.34	80.18	83.85	860400	83.85	up	up	correct
ESTE.US	Earthstone Energy Inc	20200811	3.19	3.29	3.08	3.12	211806	3.12	down	down	correct
ETB.US	Eaton Vance Tax	20200811	14.02	14.1	13.99	14.06	51105	12.4869	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200811	13.54	13.6	13.01	13.22	354500	11.7551	down	down	correct
ETG.US	Eaton Vance Tax	20200811	15.42	15.48	15.24	15.28	99381	13.8494	down	down	correct
ETI.US	P	20200811	4.15	4.2	4.15	4.2	2914979	2.9936	up	up	correct
ETJ.US	Eaton Vance Risk	20200811	10.14	10.155	10.075	10.1	218893	8.9599	down	down	correct
ETN.US	Eaton Corporation plc	20200811	100.28	103.73	100.28	102.18	2442787	98.7937	up	down	incorrect
ETO.US	Eaton Vance Tax	20200811	21.73	21.86	21.57	21.58	63464	19.6065	down	down	correct
ETP.US	P	20200811	17.69	17.69	17.65	17.65	4391	17.65	down	down	correct
ETR.US	Entergy Corporation	20200811	105.88	106.55	101.72	102.11	1534919	96.6289	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200811	10.9	11.18	10.74	10.74	3670215	9.7668	down	down	correct
ETV.US	Eaton Vance Tax	20200811	14.52	14.58	14.43	14.44	172765	12.8039	down	down	correct
ETW.US	Eaton Vance Tax	20200811	8.96	9.01	8.93	8.94	253651	7.9219	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200811	10.39	10.5	10.24	10.36	28500	10.36	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200811	21.8	22.05	21.12	21.195	73568	20.0767	down	down	correct
ETY.US	Eaton Vance Tax	20200811	11.24	11.3	11.15	11.19	279953	9.9967	down	up	incorrect
EURN.US	Euronav NV	20200811	10.24	10.28	10.06	10.08	1545693	9.3819	down	down	correct
EVA.US	Enviva Partners LP	20200811	42.1	42.85	42.1	42.72	178114	38.8823	up	up	correct
EVC.US	Entravision Communications Corporation	20200811	1.33	1.41	1.31	1.4	688035	1.3393	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200811	5.86	5.87	5.8	5.8	70609	5.3121	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200811	11.46	11.4702	11.345	11.36	68555	10.0933	down	down	correct
EVH.US	Evolent Health Inc	20200811	13.22	13.5219	13.09	13.43	1818753	13.43	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200811	13.1	13.155	13.06	13.09	110944	12.3337	down	down	correct
EVR.US	Evercore Inc	20200811	64.31	66.36	64.31	64.75	607000	62.5382	up	up	correct
EVRG.US	Evergy Inc	20200811	54.22	54.51	53.21	53.39	3127649	50.5657	down	down	correct
EVRI.US	Everi Holdings Inc	20200811	7.36	7.8	7.33	7.52	4535765	7.52	up	up	correct
EVT.US	Eaton Vance Tax	20200811	20.15	20.3134	20.105	20.12	148731	18.2798	down	down	correct
EVTC.US	EVERTEC Inc	20200811	31.74	31.95	30.74	30.83	577637	30.6382	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200811	76.47	77.6	75.55	76.66	2189800	76.66	up	up	correct
EXD.US	Eaton Vance Tax	20200811	9.43	9.55	9.32	9.32	20723	8.3305	down	up	incorrect
EXG.US	Eaton Vance Tax	20200811	7.71	7.73	7.615	7.63	668483	6.7918	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200811	3.73	3.84	3.62	3.67	7741928	3.67	down	down	correct
EXP.US	Eagle Materials Inc	20200811	86.16	87.2294	84.36	84.38	268089	83.9582	down	down	correct
EXPR.US	Express Inc	20200811	1.26	1.3	1.205	1.24	2340803	1.24	down	down	correct
EXR.US	Extra Space Storage Inc	20200811	105.9	106.355	102.6	102.99	632869	98.6571	down	down	correct
EXTN.US	Exterran Corporation	20200811	5.91	5.98	5.47	5.83	766200	5.83	down	down	correct
F.US	PC	20200811	23.8	24	23.6788	24	133874	23.2846	up	up	correct
FAF.US	First American Financial Corporation	20200811	55.34	56.17	53.45	53.52	697225	51.01	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200811	32	33.26	31.9	32.15	1180090	31.8497	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200811	81.89	82.25	80.96	81.09	1612743	79.795	down	down	correct
FBK.US	FB Financial Corporation	20200811	28.32	29.0884	28.29	28.61	319152	28.132	up	up	correct
FBP.US	First BanCorp	20200811	6.11	6.225	5.9	5.91	1555757	5.6865	down	up	incorrect
FC.US	Franklin Covey Co	20200811	21.05	21.77	20.85	21.18	63700	21.18	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200811	8.97	9.13	8.72	8.75	756181	8.3534	down	down	correct
FCN.US	FTI Consulting Inc	20200811	118.97	122.21	117.31	120.81	429339	120.81	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200811	25.65	25.92	25	25.09	549648	23.7013	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200811	24.3	24.3	23.9	23.9	1800	21.8218	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200811	11.02	11.0898	10.99	11.02	105125	9.6797
FCX.US	Freeport	20200811	14.44	14.51	13.915	13.96	18491211	13.8706	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200811	10.75	10.82	10.5	10.53	97849	9.7221	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200811	24.67	24.92	24.25	24.42	152621	23.922	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20200811	357.6	360.88	352.18	355.76	154760	350.962	down	down	correct
FDX.US	FedEx Corporation	20200811	199.99	203.585	195.14	196.45	5998248	193.3216	down	down	correct
FE.US	FirstEnergy Corp	20200811	30.18	30.32	29.36	29.9	11447760	28.2642	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200811	1.18	1.2	1.165	1.19	92500	1.19	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200811	5.53	5.57	5.41	5.41	144052	4.7773	down	down	correct
FENG.US	Phoenix New Media Limited	20200811	1.61	1.7	1.58	1.7	756216	0.3397	up	up	correct
FERG.US	Ferguson plc	20200811	91.9	91.9	91.9	91.9	0	87.2009
FET.US	Forum Energy Technologies Inc	20200811	0.4875	0.51	0.4617	0.4624	2154747	9.248	down	down	correct
FF.US	FutureFuel Corp	20200811	13.74	14.25	13.6293	14.11	213794	11.5186	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200811	15.26	15.38	15.01	15.15	84078	13.7229	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200811	21.08	21.15	21.06	21.08	65118	19.1344
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200811	3.13	3.229	3.1	3.1	108623	2.706	down	up	incorrect
FHI.US	Federated Hermes Inc	20200811	26.99	27.3	26.52	26.57	648660	24.3642	down	down	correct
FHN.US	PE	20200811	26.1	26.24	26.01	26.23	13719	24.1923	up	up	correct
FICO.US	Fair Isaac Corporation	20200811	435.09	438.36	426.04	429.42	219968	429.42	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200811	10.58	10.6268	10.34	10.45	106301	9.583	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200811	16.58	16.59	16.45	16.5	33129	14.8643	down	down	correct
FINV.US	FinVolution Group	20200811	2.11	2.25	2.11	2.16	833400	2.1076	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200811	146.42	146.57	142.71	143.05	2843239	140.6617	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200811	8.48	8.5197	8.45	8.46	56663	8.2917	down	down	correct
FIX.US	Comfort Systems USA Inc	20200811	54.31	55.57	53.855	54.3	286998	53.7568	down	up	incorrect
FL.US	Foot Locker Inc	20200811	30.03	31.18	29.85	30.3	4588623	29.692	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200811	22	22	21.16	21.25	95101	19.3235	down	down	correct
FLNG.US	FLEX LNG Ltd	20200811	5.84	5.95	5.769	5.925	28400	5.1965	up	up	correct
FLO.US	Flowers Foods Inc	20200811	24.13	24.43	23.88	24.27	1564249	23.0553	up	up	correct
FLOW.US	SPX FLOW Inc	20200811	45.45	46.83	45.25	45.42	279464	45.2373	down	down	correct
FLR.US	Fluor Corporation	20200811	12.22	12.69	12.14	12.23	3262951	12.23	up	up	correct
FLS.US	Flowserve Corporation	20200811	31.51	32.54	31.5	31.66	1102500	30.7763	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200811	238.23	240.34	234.205	234.76	1014977	234.76	down	up	incorrect
FMC.US	FMC Corporation	20200811	111.26	112.45	108.56	109.19	725069	106.7948	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200811	14.46	14.46	14.27	14.28	30020	13.4356	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200811	43.6	43.6	42.77	42.8	115218	41.2329	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200811	59.37	60.66	59.03	59.14	608259	56.8416	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20200811	13.7	13.78	13.7	13.7	3416	12.7782
FN.US	Fabrinet	20200811	72.94	74.465	72.46	73.09	201897	73.09	up	up	correct
FNB.US	PE	20200811	26.92	28.1	26.81	26.81	4271	24.7611	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200811	67.95	67.95	65.73	66.14	3089200	66.14	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20200811	35.95	36.59	34.735	34.79	1698430	32.9993	down	down	correct
FNV.US	Franco	20200811	146.35	148.66	141.26	142.48	1656840	140.7199	down	down	correct
FOA.US	Finance Of America Companies Inc	20200811	10.19	10.2	10.19	10.2	678	10.2	up	up	correct
FOE.US	Ferro Corporation	20200811	13.64	14.03	13.5	13.85	754161	13.85	up	up	correct
FOF.US	Cohen & Steers Closed	20200811	11.68	11.81	11.6159	11.7	123190	10.4604	up	up	correct
FOR.US	Forestar Group Inc	20200811	18.67	18.73	17.91	18.01	166605	18.01	down	down	correct
FOUR.US	Shift4 Payments Inc	20200811	46	47.43	44.7	45.38	644400	45.38	down	down	correct
FPAC.US	U	20200811	10.27	10.27	10.24	10.26	133927	10.26	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200811	22	22	21.89	21.89	120219	20.0903	down	down	correct
FPH.US	Five Point Holdings LLC	20200811	5.59	5.595	5.27	5.3	145400	5.3	down	down	correct
FPI.US	Farmland Partners Inc	20200811	6.89	6.91	6.69	6.7	136869	6.5268	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200811	4.28	4.28	4.2	4.2	337711	3.7133	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200811	43.18	43.28	41.95	42.11	1058347	40.9364	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200811	11.69	11.69	11.49	11.49	116730	10.4657	down	down	correct
FRO.US	Frontline Ltd	20200811	8.39	8.62	8.344	8.42	2376435	7.883	up	up	correct
FRT.US	PC	20200811	25.915	25.95	25.72	25.7715	7066	24.2788	down	down	correct
FSK.US	FS KKR Capital Corp	20200811	16.15	16.65	15.9	16.05	1074177	13.3634	down	down	correct
FSLY.US	Fastly Inc	20200811	76.51	77.81	72.55	74.96	11958200	74.96	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200811	6.3	6.38	5.91	5.97	6992800	5.97	down	down	correct
FSR.US	Fisker Inc	20200811	12.65	12.93	12.11	12.27	4658971	12.27	down	down	correct
FSS.US	Federal Signal Corporation	20200811	33.07	33.36	32.71	32.89	202463	32.4482	down	down	correct
FT.US	Franklin Universal Trust	20200811	7.07	7.12	6.99	7.06	141063	6.5463	down	down	correct
FTAI.US	PB	20200811	20.42	20.49	19.92	20.24	59808	17.8247	down	up	incorrect
FTCH.US	Farfetch Limited	20200811	26.11	26.18	24.97	25.13	5462500	25.13	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200811	20.62	20.95	20.567	20.91	130600	18.912	up	up	correct
FTI.US	TechnipFMC plc	20200811	8.6546	8.6932	8.2977	8.3362	6205319	6.2026	down	down	correct
FTK.US	Flotek Industries Inc	20200811	1.47	1.57	1.47	1.51	213700	1.51	up	down	incorrect
FTS.US	Fortis Inc	20200811	40.73	40.93	40.3692	40.45	229712	38.2632	down	down	correct
FTV.US	Fortive Corporation	20200811	72.83	73.69	72.61	73.46	8203708	61.1178	up	up	correct
FUBO.US	fuboTV Inc	20200811	10.6	11.45	10.08	11.2	52636	11.2	up	up	correct
FUL.US	H.B. Fuller Company	20200811	49.47	50.13	49.23	49.35	341809	48.6526	down	down	correct
FUN.US	Cedar Fair L.P	20200811	28.37	29.12	27.72	28.12	1216600	28.12	down	down	correct
FUSE.US	WS	20200811	0.08	0.09	0.08	0.09	243933	0.09	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20200811	12.28	12.46	11.87	12.1	925600	12.1	down	down	correct
FVRR.US	Fiverr International Ltd	20200811	104.44	109.2	102.417	104.87	827800	104.87	up	down	incorrect
G.US	Genpact Limited	20200811	42.03	42.15	41.39	41.5	1163000	41.0046	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200811	5.4	5.445	5.371	5.38	628324	4.6898	down	down	correct
GAM.US	PB	20200811	27.03	27.07	27.03	27.03	1737	24.8783
GATX.US	GATX Corporation	20200811	67.74	69.35	67.4	67.47	230242	65.2127	down	down	correct
GB.US	Global Blue Group Holding AG	20200811	10.27	10.27	10.24	10.26	133927	10.26	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200811	24.27	24.27	24	24.14	68760	22.1102	down	down	correct
GBL.US	GAMCO Investors Inc	20200811	13.84	13.84	13.3	13.58	12986	11.8637	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200811	29.2	29.81	28.64	28.76	468680	27.5794	down	down	correct
GCI.US	Gannett Co Inc	20200811	1.83	2.04	1.74	1.77	4516519	1.77	down	down	correct
GCO.US	Genesco Inc	20200811	18.87	19.86	18.65	19.19	342267	19.19	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200811	26.9	27.53	26.43	26.84	404300	26.84	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200811	5.56	5.587	5.5	5.52	26358	4.9409	down	down	correct
GD.US	General Dynamics Corporation	20200811	159.48	160.84	157.95	158.85	1793441	153.5946	down	down	correct
GDDY.US	GoDaddy Inc	20200811	77.54	79.99	76.17	79.04	2325595	79.04	up	up	correct
GDL.US	The GDL Fund	20200811	8.37	8.47	8.3228	8.37	59459	7.7146
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200811	17.6	17.7	17.42	17.42	31609	15.8164	down	down	correct
GDOT.US	Green Dot Corporation	20200811	51.87	52.32	50.02	50.28	492300	50.28	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200811	19.2	19.42	19.125	19.14	306688	17.6689	down	down	correct
GE.US	General Electric Company	20200811	6.87	7	6.69	6.73	11642690	53.5328	down	down	correct
GEF.US	Greif Inc	20200811	40.92	41.64	40.735	40.86	142845	38.8511	down	up	incorrect
GEL.US	Genesis Energy L.P	20200811	6.64	6.8099	6.45	6.52	1128074	5.874	down	down	correct
GEO.US	The GEO Group Inc	20200811	11.07	11.4679	11.025	11.09	1661066	10.4446	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200811	7.58	7.7	7.5552	7.61	57470	6.8599	up	down	incorrect
GES.US	Guess' Inc	20200811	13.09	13.45	12.68	12.75	920577	12.2856	down	up	incorrect
GF.US	The New Germany Fund Inc	20200811	17.13	17.35	16.9545	17.013	28918	14.6123	down	down	correct
GFF.US	Griffon Corporation	20200811	24.62	24.7	24.02	24.07	206538	23.6619	down	down	correct
GFI.US	Gold Fields Limited	20200811	12.27	12.475	11.63	11.79	13875398	11.2583	down	down	correct
GFL.US	GFL Environmental Inc	20200811	20.65	20.91	20.17	20.78	1091100	20.7373	up	up	correct
GFLU.US	GFL Environmental Inc	20200811	53.52	54.14	52.87	53.93	204700	50.5782	up	down	incorrect
GGB.US	Gerdau S.A	20200811	3.4	3.45	3.34	3.35	5912726	2.9444	down	down	correct
GGG.US	Graco Inc	20200811	55.5	57.78	55.39	57.38	1076342	56.65	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200811	18.38	18.38	18.17	18.1901	38513	15.9094	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200811	7.06	7.1	7.01	7.01	59049	6.0692	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200811	9.99	10.01	9.89	9.95	37641	9.2816	down	down	correct
GHC.US	Graham Holdings Company	20200811	427.44	437.62	423.31	423.31	27840	417.6786	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200811	12.27	13.22	12.21	12.92	196893	12.92	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200811	12.58	12.69	12.14	12.36	138852	12.1088	down	down	correct
GHM.US	Graham Corporation	20200811	14.6	14.75	14.02	14.27	21898	13.613	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200811	13.44	13.58	13.38	13.41	128628	11.8869	down	down	correct
GIB.US	CGI Inc	20200811	70.73	70.81	70.19	70.27	141277	70.27	down	up	incorrect
GIC.US	Global Industrial Company	20200811	23.22	23.51	23.05	23.19	206538	20.9572	down	up	incorrect
GIK.US	WS	20200811	9.8715	9.905	9.87	9.87	157566	9.87	down	down	correct
GIL.US	Gildan Activewear Inc	20200811	19.3	19.59	19.085	19.13	577388	18.8426	down	down	correct
GIM.US	Templeton Global Income Fund	20200811	5.45	5.47	5.44	5.45	876458	5.0165
GIS.US	General Mills Inc	20200811	63.87	63.9	62.01	62.14	4117426	59.5799	down	down	correct
GIX.US	WS	20200811	126.7	129.3	126.7	127.7	9654	127.7	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200811	10.01	10.04	9.993	10	6986	9.134	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200811	22	22	22	22	600	21.6485
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200811	19.3771	19.3771	19.3	19.3	1450	19.03	down	down	correct
GKOS.US	Glaukos Corporation	20200811	42.33	42.455	40.51	40.72	432500	40.72	down	down	correct
GLOB.US	Globant S.A	20200811	174.49	175.78	171.2	172.58	194999	172.58	down	down	correct
GLOG.US	PA	20200811	20.39	20.575	20.17	20.53	9853	18.672	up	down	incorrect
GLOP.US	PC	20200811	15.7	15.743	15.58	15.58	10795	13.3543	down	down	correct
GLT.US	Glatfelter Corporation	20200811	16.97	17.29	16.57	16.64	240891	15.9032	down	up	incorrect
GLW.US	Corning Incorporated	20200811	32.39	32.84	32.23	32.3	4083216	31.1331	down	down	correct
GM.US	General Motors Company	20200811	28.47	29.35	28.44	28.52	17260200	28.52	up	up	correct
GME.US	GameStop Corp	20200811	4.43	4.57	4.34	4.35	3139105	4.35	down	down	correct
GMED.US	Globus Medical Inc	20200811	55.49	55.5	53.93	54.06	1141966	54.06	down	up	incorrect
GMRE.US	PA	20200811	26	26	25.75	25.75	2071	23.556	down	down	correct
GMS.US	GMS Inc	20200811	26.97	27.4	26.29	26.38	377100	26.38	down	down	correct
GNE.US	PA	20200811	8.68	8.695	8.64	8.69	3464	7.9478	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200811	7.56	7.97	7.52	7.71	269129	7.5147	up	down	incorrect
GNL.US	PB	20200811	24.6	24.68	24.465	24.5	32084	22.9122	down	up	incorrect
GNRC.US	Generac Holdings Inc	20200811	168.5	169.66	164.24	164.86	1011803	164.86	down	up	incorrect
GNT.US	PA	20200811	25.94	25.94	25.94	25.94	0	24.6719
GNW.US	Genworth Financial Inc	20200811	2.72	2.75	2.44	2.47	5253000	2.47	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200811	18.3	18.42	18.28	18.3	235426	15.6773
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200811	6.79	7.43	6.79	7.12	2758321	7.12	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20200811	27.1	27.57	25.87	26.25	36281609	25.1155	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200811	34.92	35.965	34.92	35.37	295807	34.6093	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200811	22.6	24.45	22.59	23.51	4152300	23.51	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200811	96.24	109.26	94.3	98.02	5524500	98.02	up	up	correct
GPC.US	Genuine Parts Company	20200811	95.07	96.5733	94.76	95.27	758616	91.2643	up	up	correct
GPI.US	Group 1 Automotive Inc	20200811	91.7	94.11	90.15	91.34	312012	90.3934	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200811	26.8496	26.8872	26.83	26.83	3627	25.3095	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200811	14.98	15.19	14.82	14.83	3291677	14.4496	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200811	5.7	5.74	5.66	5.66	192093	5.0795	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200811	7.91	8.18	7.5803	7.64	1057886	6.718	down	down	correct
GPN.US	Global Payments Inc	20200811	171.63	173.87	168.82	170.93	1805671	169.645	down	down	correct
GPRK.US	GeoPark Limited	20200811	10.63	10.73	10.13	10.21	98838	10.0672	down	down	correct
GPS.US	The Gap Inc	20200811	14.94	15.63	14.91	15.02	16282920	14.7715	up	up	correct
GPX.US	GP Strategies Corporation	20200811	9.47	9.69	9.19	9.35	47900	9.35	down	down	correct
GRC.US	The Gorman	20200811	34.23	34.98	33.96	34.64	71722	33.7542	up	up	correct
GRP.US	UN	20200811	58.77	58.77	56.81	56.81	5280	53.3871	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200811	10.7	10.74	10.56	10.56	35044	9.8167	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200811	212.72	216.95	210.53	211.06	4042742	205.0529	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200811	16.3	16.41	16.04	16.21	205189	14.2508	down	down	correct
GSK.US	GlaxoSmithKline plc	20200811	41.5	41.53	41.2128	41.29	2881462	38.0763	down	down	correct
GSL.US	PB	20200811	21.65	22.3525	21.455	22.3525	5128	19.601	up	down	incorrect
GSLD.US	GSLD	20200811	23.3	24.49	23.3	24.47	13700	24.01	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200811	12.37	12.575	12.12	12.16	283200	12.16	down	up	incorrect
GTLS.US	Chart Industries Inc	20200811	76.75	77.56	74.84	74.99	353409	74.99	down	up	incorrect
GTN.US	Gray Television Inc	20200811	15.26	16.16	15.2301	15.63	1111195	15.3973	up	up	correct
GTNA.US	Gray Television Inc	20200811	14.1	14.25	13.74	13.74	1350	13.6809	down	down	correct
GTS.US	Triple	20200811	19.44	19.73	18.51	18.61	107500	18.61	down	down	correct
GTY.US	Getty Realty Corp	20200811	30.8	30.8	30.04	30.16	114605	27.844	down	down	correct
GUT.US	The Gabelli Utility Trust	20200811	8.21	8.25	8.15	8.245	202573	7.4113	up	up	correct
GVA.US	Granite Construction Incorporated	20200811	20.07	20.66	19.92	20.24	791126	19.8037	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20200811	15.48	15.71	15.22	15.46	588187	15.3849	down	down	correct
GWRE.US	Guidewire Software Inc	20200811	107.09	108.53	105.55	106.64	671159	106.64	down	up	incorrect
GWW.US	W.W. Grainger Inc	20200811	352.07	356.78	351.4	352.92	368979	346.3538	up	up	correct
GYC.US	Cabco Series 2004	20200811	20.68	20.92	20.38	20.38	232020	19.9774	down	down	correct
H.US	Hyatt Hotels Corporation	20200811	56.45	56.99	55	55.24	1189000	55.24	down	down	correct
HAE.US	Haemonetics Corporation	20200811	79.55	81.145	78.99	79.88	1347623	79.88	up	up	correct
HAL.US	Halliburton Company	20200811	16	16.695	15.98	16.14	25789760	15.924	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200811	39.6	39.6	37.54	37.74	671839	36.3002	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200811	20.19	20.19	19.18	19.25	62238	18.6561	down	down	correct
HBI.US	Hanesbrands Inc	20200811	16.56	16.755	15.905	15.95	6786633	15.265	down	down	correct
HBM.US	Hudbay Minerals Inc	20200811	3.47	3.57	3.41	3.43	1187871	3.4161	down	down	correct
HCA.US	HCA Healthcare Inc	20200811	133.93	134.97	130.86	131.59	1493023	130.1683	down	down	correct
HCC.US	Warrior Met Coal Inc	20200811	15.68	16.54	15.6	15.98	494751	15.7638	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200811	715	715	715	715	0	714.6358
HCHC.US	HC2 Holdings Inc	20200811	3.15	3.17	2.73	2.81	455400	2.81	down	up	incorrect
HCI.US	HCI Group Inc	20200811	61.03	61.92	60.04	60.5	249004	58.5095	down	up	incorrect
HD.US	The Home Depot Inc	20200811	277.69	279.37	274.41	274.92	3321260	266.4289	down	down	correct
HDB.US	HDFC Bank Limited	20200811	47.3	47.77	47.04	47.04	1599203	46.6966	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200811	36.37	36.55	35.41	35.52	430141	33.7274	down	down	correct
HEI.US	HEICO Corporation	20200811	104.84	108.06	103.71	103.85	641996	103.7196	down	down	correct
HEP.US	Holly Energy Partners L.P	20200811	15.51	15.85	15.26	15.35	246399	13.811	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200811	11.43	11.53	11.34	11.37	57636	10.0898	down	up	incorrect
HES.US	Hess Corporation	20200811	56.33	56.86	53.39	53.52	2387346	52.2887	down	down	correct
HESM.US	Hess Midstream LP	20200811	18.47	18.58	17.84	17.94	76004	16.1298	down	down	correct
HFC.US	HollyFrontier Corporation	20200811	26.68	27.41	26.35	26.49	2485847	25.4926	down	up	incorrect
HFRO.US	PA	20200811	25.09	25.1299	25	25	27687	23.1221	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200811	37.25	37.63	36.65	36.65	3436	36.65	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200811	6.5	6.61	6.45	6.46	138488	5.477	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20200811	22.75	23.24	22.37	22.44	1347000	22.44	down	down	correct
HHC.US	The Howard Hughes Corporation	20200811	59.78	60.14	57.695	58.13	522647	58.13	down	down	correct
HI.US	Hillenbrand Inc	20200811	34	34.634	33.49	33.66	591012	32.6177	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200811	44.8	45.69	43.76	43.82	2696646	42.1884	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200811	172.23	174.5	168.39	168.54	231505	162.4732	down	down	correct
HIL.US	Hill International Inc	20200811	1.53	1.53	1.43	1.43	104300	1.43	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200811	5.01	5.01	4.905	4.91	305557	4.4265	down	down	correct
HIW.US	Highwoods Properties Inc	20200811	40.37	40.62	39.205	39.41	676624	36.7103	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200811	6.65	6.68	6.59	6.59	334816	5.8514	down	down	correct
HKIB.US	AMTD International Inc	20200811	6.5	6.6	6.31	6.6	13200	6.6	up	up	correct
HL.US	PB	20200811	58.5	58.5	58.5	58.5	0	54.1413
HLF.US	Herbalife Nutrition Ltd	20200811	50.37	50.46	49.04	49.08	1219270	49.08	down	down	correct
HLI.US	Houlihan Lokey Inc	20200811	57.06	57.86	56.85	56.98	275078	55.2696	down	down	correct
HLIO.US	Helios Technologies Inc.	20200811	43.25	44.53	42.62	43.38	114226	43.0511	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200811	87.55	88.46	86.45	87.02	5012172	87.02	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200811	5.02	5.18	4.775	4.81	2648612	4.81	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200811	25.82	25.87	25.55	25.59	675969	24.7706	down	down	correct
HMLP.US	PA	20200811	23.4	23.6	23.3	23.5	13943	20.9779	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200811	41.61	41.87	40.37	40.54	217682	38.693	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200811	5.9	6	5.69	5.74	10136894	5.6108	down	down	correct
HNGR.US	Hanger Inc	20200811	20.42	20.72	20.12	20.24	131062	20.24	down	down	correct
HNI.US	HNI Corporation	20200811	32.63	33.22	32.17	32.3	208085	30.7576	down	down	correct
HNP.US	Huaneng Power International Inc	20200811	16.49	16.53	16.41	16.46	8876	15.2918	down	down	correct
HOG.US	Harley	20200811	27.92	28.58	27.86	27.88	1601715	27.421	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200811	18.06	18.54	17.75	17.89	874639	17.4283	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200811	27.98	28.26	26	26.19	255500	26.19	down	down	correct
HP.US	Helmerich & Payne Inc	20200811	20.06	20.52	19.32	19.42	1773718	18.1962	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200811	10.38	10.6	10.1	10.16	9680149	9.6207	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200811	18.9	19.059	18.9	18.97	42127	17.0902	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200811	21.45	21.52	21.41	21.44	56141	19.3573	down	down	correct
HPQ.US	HP Inc	20200811	19	19.43	18.48	18.57	10594020	17.7758	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200811	16.96	17.06	16.891	16.98	56541	15.2998	up	up	correct
HQH.US	Tekla Healthcare Investors	20200811	21.49	21.49	20.8	20.9	158093	18.4078	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200811	18.09	18.09	17.54	17.6	123706	15.5216	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200811	29.25	29.25	28.24	28.36	1133515	26.7128	down	down	correct
HRB.US	H&R Block Inc	20200811	15.74	15.98	15.435	15.49	2023151	14.3447	down	down	correct
HRC.US	Hill	20200811	96.2	97.47	95.71	96.06	474540	95.0203	down	up	incorrect
HRI.US	Herc Holdings Inc	20200811	41.5	43.14	41.16	41.28	347583	41.169	down	down	correct
HRL.US	Hormel Foods Corporation	20200811	52.03	52.2	51.29	51.41	1162540	50.0872	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200811	13.91	14.05	13.52	13.61	90472	13.0415	down	up	incorrect
HSBC.US	HSBC Holdings plc	20200811	22.42	22.815	22.35	22.49	6771887	21.6708	up	down	incorrect
HSC.US	Harsco Corporation	20200811	17.22	17.47	16.25	16.34	672893	16.34	down	down	correct
HSY.US	The Hershey Company	20200811	144.4	144.5	141.89	142.51	998564	138.1761	down	down	correct
HT.US	PE	20200811	13.9	14	13	13.41	31114	11.9398	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200811	26.79	26.91	26.03	26.18	1494767	24.9699	down	down	correct
HTD.US	John Hancock Tax	20200811	20.36	20.49	20.13	20.16	184631	18.1992	down	down	correct
HTGC.US	Hercules Capital Inc	20200811	11.93	12.04	11.695	11.72	1024544	10.4068	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20200811	21.82	22.24	21.3	21.47	499822	21.0018	down	down	correct
HTY.US	John Hancock Investments	20200811	5.37	5.49	5.34	5.34	35033	4.5681	down	down	correct
HUBB.US	Hubbell Incorporated	20200811	145.85	147.4	144.15	144.54	259411	139.8715	down	down	correct
HUBS.US	HubSpot Inc	20200811	257.38	264.41	251.445	256.37	565886	256.37	down	down	correct
HUM.US	Humana Inc	20200811	423.22	425.46	414.76	415.77	566319	412.419	down	down	correct
HUN.US	Huntsman Corporation	20200811	20.48	20.995	20.39	20.7	2119729	19.9118	up	up	correct
HUYA.US	HUYA Inc	20200811	24.15	24.88	22.34	24.06	6224200	24.06	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20200811	16.61	18	15.77	17.82	491910	15.0209	up	up	correct
HWM.US	Howmet Aerospace Inc	20200811	18.34	18.99	18.215	18.28	4807762	18.2561	down	down	correct
HXL.US	Hexcel Corporation	20200811	43.42	44.29	42.82	43.16	1223101	43.16	down	up	incorrect
HY.US	Hyster	20200811	43.61	45.24	43.61	44.51	69122	42.9902	up	up	correct
HYB.US	The New America High Income Fund Inc	20200811	8.37	8.41	8.32	8.39	90760	7.6004	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200811	14.7	14.96	14.32	14.35	84768	12.9173	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200811	11.05	11.05	10.97	10.97	353735	9.8035	down	down	correct
HZN.US	Horizon Global Corporation	20200811	4.61	5.95	4.61	5.6	329300	5.6	up	up	correct
HZO.US	MarineMax Inc	20200811	31.12	31.5	30.36	30.55	406700	30.55	down	down	correct
IAA.US	IAA Inc	20200811	47.5	47.77	46.04	46.12	844700	46.12	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200811	7.77	7.82	7.75	7.75	37145	6.8537	down	down	correct
IAG.US	IAMGOLD Corporation	20200811	4.11	4.24	4.01	4.03	7939300	4.03	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200811	37.31	37.31	36.58	36.75	2708	36.0749	down	down	correct
IBM.US	International Business Machines Corporation	20200811	128.6443	130.3528	126.4962	126.6361	5001176	113.62	down	down	correct
IBN.US	ICICI Bank Limited	20200811	9.96	10.19	9.89	10.14	10476619	10.11	up	up	correct
IBP.US	Installed Building Products Inc	20200811	88.79	90.01	86.12	86.52	298003	85.6726	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200811	3.13	3.34	3.03	3.05	390336	3.05	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200811	99.87	99.87	98.37	98.61	3825176	96.9714	down	down	correct
ICL.US	ICL Group Ltd	20200811	3.61	3.67	3.55	3.61	299843	3.2309
IDA.US	IDACORP Inc	20200811	93.65	93.91	89.57	89.64	563765	86.4061	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200811	9.31	9.3747	9.22	9.22	56358	8.3324	down	down	correct
IDT.US	IDT Corporation	20200811	7.15	7.23	6.99	7.04	28944	7.04	down	down	correct
IEX.US	IDEX Corporation	20200811	172	175.96	171.44	174.02	499368	171.8424	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200811	131.6	132.75	125.06	125.29	2052569	120.8879	down	down	correct
IFN.US	The India Fund Inc	20200811	16.61	16.74	16.53	16.55	116843	13.9913	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200811	24.62	24.8	24.29	24.42	56717	23.0874	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200811	8.43	8.495	8.39	8.42	61465	7.5624	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200811	5.02	5.045	4.99	5	277508	4.4545	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200811	22.55	22.9	22.55	22.76	28254	21.6006	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200811	6.37	6.41	6.19	6.21	509106	5.5586	down	down	correct
IGT.US	International Game Technology PLC	20200811	11.2	11.32	10.14	10.24	3737750	10.1657	down	up	incorrect
IHC.US	Independence Holding Company	20200811	35.8	36.08	35.23	35.56	11344	35.0548	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200811	6.72	6.78	6.63	6.66	28669	5.9023	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200811	54.63	55.75	54.43	54.64	391544	54.64	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200811	7.86	7.919	7.78	7.78	71648	7.1085	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200811	7.77	7.8	7.7009	7.725	11688	7.101	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200811	17.23	17.23	17.13	17.14	28571	16.4838	down	up	incorrect
IIIN.US	Insteel Industries Inc	20200811	20.28	20.62	19.69	19.86	114769	17.6847	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200811	15.41	15.4355	15.39	15.42	52021	14.4165	up	up	correct
IIPR.US	PA	20200811	29.8	29.9308	29.8	29.9308	1223	27.5367	up	down	incorrect
IMAX.US	IMAX Corporation	20200811	12.22	13.055	12.22	12.64	1398057	12.64	up	up	correct
INFO.US	IHS Markit Ltd	20200811	83.8	84.12	82.6	82.8	2137338	82.0022	down	up	incorrect
INFY.US	Infosys Limited	20200811	12.65	12.8	12.63	12.63	7169124	12.2601	down	down	correct
ING.US	ING Groep N.V	20200811	8.26	8.35	8.19	8.21	5113925	7.7897	down	down	correct
INGR.US	Ingredion Incorporated	20200811	82.83	83.45	82.11	82.5	532345	79.4112	down	down	correct
INN.US	Summit Hotel Properties Inc	20200811	6.48	6.65	6.28	6.33	959131	6.33	down	down	correct
INS.US	Intelligent Systems Corporation	20200811	35.14	35.68	34	34.8	59400	34.8	down	down	correct
INSI.US	Insight Select Income Fund	20200811	21.16	21.41	20.9808	21.18	14862	19.2436	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20200811	106.2	106.78	104.79	105.23	326600	105.23	down	down	correct
INSW.US	PA	20200811	25.3	25.41	25.3	25.3828	3251	25.3828	up	up	correct
INT.US	World Fuel Services Corporation	20200811	26.02	26.79	25.77	25.86	403535	25.2672	down	down	correct
INVH.US	Invitation Homes Inc	20200811	30.2	30.2	29.3	29.36	3667406	28.6597	down	up	incorrect
IO.US	ION Geophysical Corporation	20200811	2.62	2.67	2.54	2.58	215400	2.58	down	down	correct
IP.US	International Paper Company	20200811	37.3	38.33	36.905	37.02	3513842	32.9657	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200811	19.42	19.935	19.27	19.3	4162955	18.1968	down	down	correct
IPI.US	Intrepid Potash Inc	20200811	1.06	1.3	1.05	1.09	166712	10.9	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200811	12.74	12.7732	12.63	12.73	136554	11.9032	down	down	correct
IQV.US	IQVIA Holdings Inc	20200811	160.41	161.96	158.965	159.31	718255	159.31	down	down	correct
IR.US	Ingersoll Rand Inc	20200811	35.36	36.2425	35.36	35.86	3626044	35.8476	up	up	correct
IRL.US	The New Ireland Fund Inc	20200811	8.66	8.75	8.66	8.69	7587	6.9488	up	up	correct
IRM.US	Iron Mountain Incorporated	20200811	30	30.08	29.5	29.56	2847884	26.8112	down	down	correct
IRT.US	Independence Realty Trust Inc	20200811	12.21	12.28	11.77	11.94	529904	11.4332	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200811	14.05	14.06	13.965	13.97	78169	12.4451	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200811	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200811	133.1	134.4	131.24	131.58	398873	131.58	down	down	correct
ITCB.US	Itaú Corpbanca	20200811	4.78	5	4.78	4.82	36200	4.82	up	up	correct
ITGR.US	Integer Holdings Corporation	20200811	65.63	66.96	65.13	65.35	221865	65.35	down	up	incorrect
ITT.US	ITT Inc	20200811	63.29	64.337	63.24	63.34	758610	62.427	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200811	4.7865	4.8065	4.7066	4.7066	23245080	3.729	down	down	correct
ITW.US	Illinois Tool Works Inc	20200811	196.66	199.35	195.81	196.32	1237836	191.0147	down	down	correct
IVC.US	Invacare Corporation	20200811	7.33	7.33	7.11	7.13	183843	7.13	down	down	correct
IVH.US	Ivy Funds	20200811	12.14	12.24	12.14	12.14	43269	10.9427
IVR.US	PC	20200811	21.61	21.78	21.4	21.51	21368	19.1193	down	up	incorrect
IVZ.US	Invesco Ltd	20200811	11.08	11.315	10.91	10.94	4520860	10.4034	down	down	correct
IX.US	ORIX Corporation	20200811	61.38	61.81	60.945	60.99	55567	59.6798	down	down	correct
J.US	Jacobs Engineering Group Inc	20200811	92.2	92.43	90.43	90.98	931904	90.2159	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200811	4.45	4.59	4.29	4.48	139000	4.48	up	up	correct
JBGS.US	JBG SMITH Properties	20200811	29	29.35	28.57	28.85	462189	27.5871	down	up	incorrect
JBL.US	Jabil Inc	20200811	35.12	35.9	34.9226	34.99	757114	34.6262	down	down	correct
JBT.US	John Bean Technologies Corporation	20200811	108.51	110.61	105.52	106.05	160093	105.555	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200811	13.06	13.2	13.05	13.05	43853	11.3151	down	down	correct
JCI.US	Johnson Controls International plc	20200811	41.3	42.13	40.715	40.79	8454545	39.646	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200811	8.32	8.3441	8.3	8.32	15247	7.6361
JDD.US	Nuveen Diversified Dividend and Income Fund	20200811	7.99	8.02	7.9	7.9	47604	7.1153	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20200811	17.73	17.97	17.555	17.58	1019309	16.8631	down	down	correct
JELD.US	JELD	20200811	25.04	25.38	22.5	22.65	1134400	22.65	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200811	7.35	7.46	7.34	7.43	25898	6.9294	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200811	7.72	7.8	7.65	7.65	16213	7.3155	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200811	8.22	8.25	8.17	8.18	807291	7.422	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200811	14.32	14.3417	14.3	14.31	93855	12.7974	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200811	9.37	9.38	9.31	9.31	27699	8.7311	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200811	9.18	9.2	9.16	9.17	81257	8.8979	down	down	correct
JHG.US	Janus Henderson Group plc	20200811	21.3	21.56	21.155	21.19	1037646	20.0959	down	down	correct
JHI.US	John Hancock Investors Trust	20200811	16.31	16.34	16.15	16.2	17813	14.3603	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200811	15.6	15.6	15.15	15.24	23493	14.0312	down	down	correct
JHX.US	James Hardie Industries plc	20200811	23.18	23.6962	22.88	22.88	25350	22.157	down	down	correct
JILL.US	J.Jill Inc	20200811	0.55	0.5801	0.55	0.5522	371761	2.761	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200811	21.05	21.15	19.76	20.41	1319059	20.41	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200811	100	106.405	100	105.4	579479	105.4	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200811	18.88	18.9394	18.8	18.8	10855	17.6321	down	down	correct
JMIA.US	Jumia Technologies AG	20200811	18.6	18.94	16.01	16.37	13146820	16.37	down	down	correct
JMM.US	Nuveen Multi	20200811	6.93	6.95	6.92	6.94	3350	6.5003	up	up	correct
JMP.US	JMP Group LLC	20200811	2.77	2.77	2.77	2.77	352	2.6808
JNJ.US	Johnson & Johnson	20200811	149.14	149.23	146.37	146.97	6388389	141.4266	down	down	correct
JNPR.US	Juniper Networks Inc	20200811	26.1	26.4884	25.49	25.52	3327731	24.359	down	down	correct
JOE.US	The St. Joe Company	20200811	22.86	22.97	22.25	22.31	160652	22.1099	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200811	7.94	7.94	7.84	7.84	18349	7.012	down	down	correct
JP.US	Jupai Holdings Limited	20200811	1.76	1.88	1.75	1.75	64200	1.75	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200811	8.91	8.92	8.8	8.84	161688	8.0321	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200811	22.68	22.68	22.43	22.44	81227	20.4915	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200811	9.18	9.24	9.15	9.21	477562	8.4189	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200811	23.5	23.5	23.38	23.45	5949	21.586	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200811	6.11	6.15	6.09	6.11	635174	5.1773
JRI.US	Nuveen Real Asset Income and Growth Fund	20200811	12.56	12.77	12.39	12.43	143183	11.1043	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200811	8.19	8.2	8.16	8.17	246269	7.413	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200811	8.19	8.19	7.94	7.98	170147	7.1007	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200811	12.07	12.1055	12.05	12.07	82929	10.9369
JT.US	Jianpu Technology Inc	20200811	0.6418	0.66	0.63	0.6512	136083	5.2096	up	down	incorrect
JTA.US	Nuveen Tax	20200811	8.45	8.5804	8.395	8.395	49667	7.6368	down	down	correct
JTD.US	Nuveen Tax	20200811	13.34	13.45	13.29	13.32	35341	12.0639	down	down	correct
JW.US	B	20200811	35.29	35.96	35	35	900	34.3794	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200811	35.29	35.96	35	35	900	33.7432	down	down	correct
JWN.US	Nordstrom Inc	20200811	17.63	17.78	16.8	16.89	9722093	16.89	down	down	correct
K.US	Kellogg Company	20200811	69.07	69.23	67.91	68.13	1386508	64.5294	down	down	correct
KAI.US	Kadant Inc	20200811	117.27	118.16	115.61	115.94	54042	115.0481	down	up	incorrect
KAMN.US	Kaman Corporation	20200811	48	48.9973	45.47	46.88	232582	45.6656	down	down	correct
KAR.US	KAR Auction Services Inc	20200811	17.44	17.73	17	17.03	1324246	17.03	down	down	correct
KB.US	KB Financial Group Inc	20200811	33.23	33.24	32.825	32.89	473548	31.6289	down	down	correct
KBH.US	KB Home	20200811	36.95	37.11	35.91	36	1975281	35.3328	down	down	correct
KBR.US	KBR Inc	20200811	23.67	23.93	23.36	23.52	1214675	23.0902	down	down	correct
KEP.US	Korea Electric Power Corporation	20200811	8.77	8.83	8.66	8.76	169519	8.3618	down	up	incorrect
KEX.US	Kirby Corporation	20200811	49.23	50.9	48.98	50.18	856540	50.18	up	up	correct
KEY.US	PK	20200811	27.52	27.5804	27.39	27.55	20401	25.4885	up	up	correct
KEYS.US	Keysight Technologies Inc	20200811	98.23	99.77	97.96	98.81	1550721	98.81	up	up	correct
KF.US	The Korea Fund Inc	20200811	30.72	30.99	30.58	30.7	7927	23.7894	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200811	2.86	2.89	2.79	2.79	12000	2.79	down	down	correct
KFY.US	Korn Ferry	20200811	32.16	32.55	31.6	31.68	308544	31.286	down	down	correct
KGC.US	Kinross Gold Corporation	20200811	8.58	9	8.4	8.54	30296910	8.3189	down	down	correct
KIM.US	PM	20200811	25.69	25.79	25.5	25.5	49351	23.9777	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20200811	13.64	13.72	13.56	13.61	104279	12.0664	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200811	48.497	49.15	47.445	48.16	3764112	47.1234	down	down	correct
KLR.US	Kaleyra Inc	20200811	5.32	5.77	5.02	5.77	1019900	5.77	up	up	correct
KMB.US	Kimberly	20200811	157.88	158.38	155.17	155.79	1643455	148.3986	down	down	correct
KMI.US	Kinder Morgan Inc	20200811	14.75	14.815	14.375	14.42	17560631	13.2248	down	up	incorrect
KMPR.US	Kemper Corporation	20200811	85.52	85.52	80.87	81.12	397081	79.0497	down	down	correct
KMT.US	Kennametal Inc	20200811	30.56	31.14	30.215	30.76	760721	29.916	up	up	correct
KMX.US	CarMax Inc	20200811	103	104.83	102.5	103.99	1383939	103.99	up	up	correct
KN.US	Knowles Corporation	20200811	15.96	16.09	15.57	15.61	746203	15.61	down	down	correct
KNL.US	Knoll Inc	20200811	13.8	14.24	13.66	13.76	711531	13.5542	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200811	13.5	14	13.5	13.84	137655	11.9124	up	up	correct
KNX.US	Knight	20200811	43.59	44.855	43.41	44.44	2631288	43.9452	up	up	correct
KO.US	The Coca	20200811	48.46	48.6527	47.7	47.93	16531561	45.7334	down	down	correct
KODK.US	Eastman Kodak Company	20200811	11.26	11.35	9.95	10.01	19420170	10.01	down	down	correct
KOF.US	Coca	20200811	42.41	43	42.41	42.61	96857	39.3808	up	up	correct
KOP.US	Koppers Holdings Inc	20200811	26.9	27.21	25.58	25.73	168822	25.73	down	down	correct
KOS.US	Kosmos Energy Ltd	20200811	1.75	1.8	1.67	1.71	7307800	1.71	down	up	incorrect
KR.US	The Kroger Co	20200811	34.94	34.97	34.15	34.26	7306395	33.2136	down	down	correct
KRA.US	Kraton Corporation	20200811	16.08	16.79	15.8	15.93	305799	15.93	down	down	correct
KRC.US	Kilroy Realty Corporation	20200811	60.03	60.67	59.14	59.24	620142	56.8874	down	up	incorrect
KRG.US	Kite Realty Group Trust	20200811	11.49	11.97	11.425	11.48	751780	11.0146	down	down	correct
KRO.US	Kronos Worldwide Inc	20200811	12.77	13.11	12.635	12.66	258119	11.7353	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200811	9	9.3	8.68	8.68	104681	7.6316	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200811	11.42	11.44	11.3	11.3	25017	10.5774	down	down	correct
KSS.US	Kohl's Corporation	20200811	23.71	24.14	23.13	23.24	8622082	22.8243	down	down	correct
KSU.US	P	20200811	28.85	29.07	28.7086	28.7086	461	27.7051	down	up	incorrect
KT.US	KT Corporation	20200811	10.46	10.5	10.33	10.35	742483	9.7971	down	down	correct
KTB.US	Kontoor Brands Inc	20200811	22.69	23.22	21.97	22.11	699147	21.2624	down	down	correct
KTF.US	DWS Municipal Income Trust	20200811	11.45	11.51	11.45	11.47	72749	10.7724	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200811	33.338	33.338	33.338	33.338	142	30.422
KTN.US	Credit	20200811	32.71	32.71	32.45	32.65	3687	30.6922	down	down	correct
KW.US	Kennedy	20200811	15.42	15.75	15.18	15.3	410644	14.4153	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200811	201	204	200.31	201.33	69754	199.5983	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200811	5.33	5.39	5.12	5.14	685303	4.5557	down	down	correct
L.US	Loews Corporation	20200811	39.58	40.18	38.58	38.61	1215587	38.3139	down	down	correct
LAC.US	Lithium Americas Corp	20200811	7.38	7.65	7.15	7.37	1127779	7.37	down	down	correct
LAD.US	Lithia Motors Inc	20200811	242.64	251.48	240	246.52	357237	245.0295	up	up	correct
LADR.US	Ladder Capital Corp	20200811	8.54	8.68	8.22	8.28	1024949	7.5036	down	down	correct
LAIX.US	LAIX Inc	20200811	2.73	2.8	2.61	2.8	4100	2.8	up	up	correct
LAZ.US	Lazard Ltd	20200811	32.85	32.96	32.19	32.3	576400	30.6268	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200811	7	7.31	6.9	7.11	610200	7.11	up	up	correct
LC.US	LendingClub Corporation	20200811	6.25	6.395	6.035	6.07	1287279	6.07	down	up	incorrect
LCI.US	Lannett Company Inc	20200811	6.39	6.41	6.11	6.16	301600	6.16	down	up	incorrect
LCII.US	LCI Industries	20200811	129.17	129.75	125.22	125.88	139609	121.4378	down	down	correct
LDOS.US	Leidos Holdings Inc	20200811	94.86	96.7	94.71	95.95	1436965	93.8979	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200811	24.11	24.2	23.83	23.93	60463	21.4585	down	down	correct
LEA.US	Lear Corporation	20200811	118.75	122	118.15	119.6	758711	118.2236	up	up	correct
LEAF.US	Leaf Group Ltd	20200811	5.5	5.5192	5.01	5.1	221784	5.1	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200811	41.55	42.22	41.05	41.27	1315289	39.0997	down	down	correct
LEJU.US	Leju Holdings Limited	20200811	2.62	3.05	2.55	2.9	993200	2.9	up	up	correct
LEN.US	Lennar Corporation	20200811	75.18	75.47	73.33	73.57	2679177	72.5818	down	down	correct
LENB.US	Lennar Corporation	20200811	57.56	58.045	56.375	56.41	141243	55.6552	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200811	8.69	8.7	8.6	8.61	130834	8.0483	down	down	correct
LEVI.US	Levi Strauss & Co	20200811	13.15	13.44	12.89	12.91	1296875	12.7808	down	down	correct
LFC.US	China Life Insurance Company Limited	20200811	12.11	12.135	12.02	12.04	813097	11.4391	down	down	correct
LGC.US	U	20200811	2.22	2.22	1.97	1.97	0	1.97	down	down	correct
LGF.US	B	20200811	7.25	7.45	7.25	7.28	446515	7.28	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200811	7.92	8.02	7.83	7.88	1041340	7.88	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200811	15.08	15.2	15.02	15.09	67523	13.317	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20200811	187.6	189.72	182.06	186.13	903921	186.13	down	down	correct
LHX.US	L3Harris Technologies Inc	20200811	182.32	185.75	180.58	180.64	1920813	175.6307	down	down	correct
LII.US	Lennox International Inc	20200811	272.3	278.68	270.93	273.47	259342	269.6979	up	down	incorrect
LIN.US	Linde plc	20200811	247.58	248.24	244.49	244.85	1506541	239.5211	down	down	correct
LINX.US	Linx S.A	20200811	4.73	6.76	4.71	6.26	2409300	6.1681	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200811	3.16	3.25	2.3	2.4	2070500	2.4	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200811	22.75	22.8576	21.42	21.53	771980	21.53	down	up	incorrect
LLY.US	Eli Lilly and Company	20200811	153.14	153.14	150.2	150.63	2103351	146.9195	down	down	correct
LMND.US	Lemonade Inc	20200811	67.41	67.54	62.75	62.75	992500	62.75	down	down	correct
LMT.US	Lockheed Martin Corporation	20200811	391.51	399.49	391.33	391.96	1312906	375.5101	up	up	correct
LNC.US	Lincoln National Corporation	20200811	40.83	41.58	39.54	39.81	2017676	38.2826	down	up	incorrect
LND.US	BrasilAgro	20200811	3.75	3.82	3.74	3.77	16635	3.3585	up	down	incorrect
LNN.US	Lindsay Corporation	20200811	104.08	106.88	103.71	105.23	46462	103.7836	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200811	5.52	5.74	5.38	5.44	433379	5.131	down	up	incorrect
LOW.US	Lowe's Companies Inc	20200811	155.06	155.42	152.87	153.87	3722973	151.1772	down	down	correct
LPG.US	Dorian LPG Ltd	20200811	8.99	9.18	8.86	8.89	662828	8.2114	down	down	correct
LPI.US	Laredo Petroleum Inc	20200811	18.15	18.72	17.08	17.22	626659	17.22	down	down	correct
LPL.US	LG Display Co. Ltd	20200811	5.6	5.62	5.52	5.53	158752	5.53	down	down	correct
LPX.US	Louisiana	20200811	31.26	31.41	30.84	31	1224193	30.348	down	down	correct
LRN.US	Stride Inc	20200811	47.52	49.42	46.12	47.07	2076013	47.07	down	down	correct
LSI.US	Life Storage Inc	20200811	103.94	104.52	100.38	101.48	552496	64.9626	down	down	correct
LSPD.US	Lightspeed POS Inc	20200811	29.8909	30.5985	29.62	29.762	2593	29.762	down	up	incorrect
LTC.US	LTC Properties Inc	20200811	39.26	39.5	37.95	38.24	358241	35.0566	down	down	correct
LTHM.US	Livent Corporation	20200811	7.45	7.92	7.44	7.63	3068200	7.63	up	down	incorrect
LUB.US	Luby's Inc	20200811	1.21	1.25	1.15	1.15	16544	0.6999	down	down	correct
LUMN.US	Lumen Technologies Inc	20200811	11	11.185	10.92	11.04	18722660	9.9584	up	up	correct
LUV.US	Southwest Airlines Co	20200811	36.61	37.44	35.07	35.29	21870250	35.29	down	down	correct
LVS.US	Las Vegas Sands Corp	20200811	49.55	51.41	49.39	51	18750359	51	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20200811	65.41	65.49	63.885	64.21	799651	63.1219	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200811	14.9	15.2	14.9	15.1	84151	14.587	up	up	correct
LXP.US	PC	20200811	54.97	54.98	54.565	54.565	2469	50.948	down	up	incorrect
LXU.US	LSB Industries Inc	20200811	1.51	1.66	1.45	1.59	1016266	1.2231	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200811	71.77	73.5	70.77	71.05	2610209	67.0477	down	down	correct
LYG.US	Lloyds Banking Group plc	20200811	1.48	1.51	1.47	1.48	6607272	1.4385
LYV.US	Live Nation Entertainment Inc	20200811	52.14	53.05	51.3	51.69	3263264	51.69	down	down	correct
LZB.US	La	20200811	31.75	32.61	31.75	31.9	312009	31.1951	up	up	correct
M.US	Macy's Inc	20200811	7.38	7.66	6.95	7.03	30199711	6.938	down	down	correct
MA.US	Mastercard Incorporated	20200811	325	334.55	323.58	328.54	5273319	326.556	up	up	correct
MAA.US	PI	20200811	64.6	64.6	63.79	63.8	760	57.7879	down	down	correct
MAC.US	The Macerich Company	20200811	8.45	8.84	8.09	8.18	9036952	7.5729	down	down	correct
MAIN.US	Main Street Capital Corporation	20200811	33.5	33.5	32.365	32.54	349891	29.7179	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200811	76	77.99	75.81	77	918764	74.2095	up	up	correct
MANU.US	Manchester United plc	20200811	15.07	15.37	14.98	15.06	139774	14.7992	down	up	incorrect
MAS.US	Masco Corporation	20200811	58.55	58.65	56.98	57.17	2659441	56.2468	down	down	correct
MATX.US	Matson Inc	20200811	40.45	41.305	40.04	40.43	295767	39.6902	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200811	11.4	11.4	11.37	11.39	121677	10.6421	down	down	correct
MAXR.US	Maxar Technologies Inc	20200811	25.26	25.7699	24.44	24.85	1583430	24.8033	down	down	correct
MBI.US	MBIA Inc	20200811	8.56	8.69	8.16	8.16	602200	8.16	down	up	incorrect
MBSC.US	UN	20200811	13	13.5	13	13.07	9400	13.07	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200811	9	9.0499	8.95	8.96	2004561	7.802	down	down	correct
MC.US	Moelis & Company	20200811	32.36	33.05	31.8637	32.06	534428	27.2137	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200811	15.02	15.08	14.99	15.07	66643	14.188	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200811	33	33	32.24	32.24	10200	32.24	down	down	correct
MCD.US	McDonald's Corporation	20200811	205	207.42	204.25	205	2478383	198.0685
MCI.US	Barings Corporate Investors	20200811	13.41	13.49	13.3601	13.38	23522	12.2768	down	down	correct
MCK.US	McKesson Corporation	20200811	153.27	154.13	150.67	151.31	892010	149.1825	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200811	6.05	6.05	5.96	5.97	86618	5.1628	down	down	correct
MCO.US	Moody's Corporation	20200811	272.76	276.61	268.185	274.53	825669	271.4087	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200811	8.67	8.683	8.6	8.61	90691	7.6774	down	down	correct
MCS.US	The Marcus Corporation	20200811	14.04	14.45	13.58	13.69	649373	13.69	down	down	correct
MCY.US	Mercury General Corporation	20200811	46.4	47.1	45.36	45.51	212154	42.3992	down	up	incorrect
MD.US	MEDNAX Inc	20200811	21.56	21.69	20.1	20.17	1284091	20.17	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200811	44.42	44.5	42.44	42.5	912223	37.8275	down	up	incorrect
MDLA.US	Medallia Inc	20200811	30.14	30.89	29.47	30.27	806900	30.27	up	up	correct
MDLQ.US	Medley LLC	20200811	4.96	4.9754	4.95	4.95	1130	4.4319	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200811	4.39	4.39	4.21	4.28	10134	3.8276	down	down	correct
MDP.US	Meredith Corporation	20200811	16.51	17.2	16.395	16.68	627266	16.68	up	down	incorrect
MDT.US	Medtronic plc	20200811	101.7	102.49	100.52	100.72	4464942	97.5552	down	down	correct
MDU.US	MDU Resources Group Inc	20200811	24	24.37	23.39	23.51	698114	22.4723	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200811	8.01	8.43	7.98	8.31	43600	8.31	up	up	correct
MED.US	Medifast Inc	20200811	166.43	168.82	161.83	162.79	195565	156.8531	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200811	22.58	22.98	21.9603	22.46	64828	22.46	down	up	incorrect
MEI.US	Methode Electronics Inc	20200811	31.47	32.265	31.17	31.82	241877	31.3434	up	down	incorrect
MER.US	PK	20200811	26.62	26.85	26.62	26.85	34800	26.0549	up	up	correct
MET.US	PF	20200811	25.94	26.0799	25.82	25.91	93723	24.2144	down	up	incorrect
MFA.US	PC	20200811	19	19.081	18.1805	19.025	42315	17.0367	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200811	15.2	15.55	15.14	15.35	2428968	14.2594	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200811	2.67	2.695	2.65	2.66	548405	2.5314	down	down	correct
MFGP.US	Micro Focus International plc	20200811	4.3	4.35	4.225	4.24	1015141	4.0764	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200811	13.96	13.96	13.87	13.87	116632	13.0997	down	down	correct
MFM.US	MFS Municipal Income Trust	20200811	6.82	6.83	6.78	6.78	38564	6.3647	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200811	23.68	23.7611	23.6	23.6	7240	23.1142	down	down	correct
MFV.US	MFS Special Value Trust	20200811	5.3416	5.3416	5.3	5.31	84748	4.6952	down	down	correct
MG.US	Mistras Group Inc	20200811	4.49	4.78	4.475	4.62	450059	4.62	up	up	correct
MGA.US	Magna International Inc	20200811	51.17	53.89	50.85	52.33	1601960	50.5921	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200811	4.79	4.79	4.72	4.72	105972	4.4039	down	down	correct
MGM.US	MGM Resorts International	20200811	22.42	22.48	21.19	21.5	34395957	21.4907	down	down	correct
MGP.US	MGM Growth Properties LLC	20200811	28.99	29.22	28.51	28.58	1273805	26.4952	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200811	27.87	27.93	27.705	27.92	8050	26.1229	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200811	18.83	18.93	18.58	18.59	25229	17.3215	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200811	6.81	7.1	6.735	6.74	1746007	6.7026	down	down	correct
MH.US	PD	20200811	9.89	9.89	9.85	9.85	587	9.85	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200811	16.16	16.16	15.97	16.03	39900	15.0427	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200811	7.64	7.67	7.6	7.67	69042	7.3382	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200811	12.18	12.2	12.15	12.18	116696	11.4356
MHK.US	Mohawk Industries Inc	20200811	92.75	94.42	90.5	91.29	640729	91.29	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200811	19.99	20	19.86	19.86	6800	19.86	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200811	14.09	14.1	14.05	14.1	201656	13.2179	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200811	22.9799	23	22.8782	23	15895	20.2741	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200811	30.5	30.7	29.84	30.25	706300	1.7919	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200811	3.89	3.9	3.8801	3.9	250924	3.4841	up	up	correct
MITT.US	PC	20200811	16.33	16.52	16.08	16.48	25504	14.1218	up	up	correct
MIXT.US	MiX Telematics Limited	20200811	9.706	9.86	9.64	9.69	41813	9.3835	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200811	14.58	14.6175	14.513	14.595	66914	13.7028	up	down	incorrect
MKC.US	V	20200811	101.49	101.49	98.92	98.92	1400	97.083	down	down	correct
MKL.US	Markel Corporation	20200811	1113.39	1124	1087.5	1093.6801	36900	1093.6801	down	down	correct
MLI.US	Mueller Industries Inc	20200811	31.31	32.01	31.175	31.34	272246	30.8005	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200811	228.52	230.425	224.74	225.55	527527	223.0496	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200811	10.36	10.57	10.33	10.5	15400	10.5	up	up	correct
MLR.US	Miller Industries Inc	20200811	30.05	31.2	30	30.71	72614	29.8183	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200811	117.18	117.97	115.78	116.98	1726673	114.7577	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200811	21.7	21.97	21.7	21.75	34875	20.3551	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20200811	27.97	28.61	27.25	27.79	107919	27.79	down	down	correct
MMM.US	3M Company	20200811	164.13	166.64	163.04	163.38	3764883	155.5794	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200811	41.5	41.75	40.73	40.92	1269471	36.4014	down	down	correct
MMS.US	Maximus Inc	20200811	77.21	77.7	75.96	76.19	342354	74.6285	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200811	5.95	5.97	5.89	5.92	146311	5.3293	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200811	12.69	12.7	12.65	12.66	181208	11.9688	down	down	correct
MN.US	Manning & Napier Inc	20200811	3.3	3.68	3.3	3.62	97052	3.5777	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200811	15.08	15.21	15.08	15.15	45227	14.2969	up	down	incorrect
MNR.US	PC	20200811	25.37	25.389	25.24	25.25	42165	23.048	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20200811	12.88	13.02	12.26	12.31	301400	11.0748	down	down	correct
MO.US	Altria Group Inc	20200811	43.86	44.15	43.47	43.6	8538732	38.9822	down	down	correct
MOD.US	Modine Manufacturing Company	20200811	6.98	7.2	6.95	7.06	640080	7.06	up	up	correct
MODN.US	Model N Inc	20200811	39.05	39.44	38.27	38.45	247743	38.45	down	down	correct
MOG.US	A	20200811	62.93	65.265	62.355	62.74	150300	61.5149	down	up	incorrect
MOGU.US	MOGU Inc	20200811	2.39	2.49	2.225	2.24	505674	2.24	down	down	correct
MOH.US	Molina Healthcare Inc	20200811	190.71	191.29	185.385	185.61	270431	185.61	down	down	correct
MOS.US	The Mosaic Company	20200811	18.79	18.89	17.61	17.64	6319413	17.4103	down	up	incorrect
MOV.US	Movado Group Inc	20200811	10.67	10.8	10.47	10.54	185501	10.2226	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200811	14.46	14.48	14.4	14.4	44119	13.5381	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200811	38	38.68	36.73	36.95	7622225	34.4764	down	up	incorrect
MPLX.US	MPLX LP	20200811	19.5	19.88	19.155	19.33	2550789	16.5279	down	down	correct
MPV.US	Barings Participation Investors	20200811	11.35	11.3876	11.03	11.115	33113	10.2775	down	down	correct
MPW.US	Medical Properties Trust Inc	20200811	20.1	20.18	19.44	19.55	2919502	18.0362	down	up	incorrect
MPX.US	Marine Products Corporation	20200811	14.52	14.65	14.13	14.13	41000	13.6283	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200811	13.58	13.6135	13.5501	13.575	58841	12.727	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200811	16.8	16.8	16.58	16.58	106758	15.5056	down	up	incorrect
MRC.US	MRC Global Inc	20200811	6.5	6.89	6.45	6.55	1019395	6.55	up	up	correct
MRK.US	Merck & Co. Inc	20200811	81.6878	81.8078	80.5687	80.8485	7287065	73.3254	down	down	correct
MRO.US	Marathon Oil Corporation	20200811	6.21	6.36	5.91	5.94	28332670	5.8224	down	down	correct
MS.US	PL	20200811	26.13	26.18	25.88	25.9	48583	24.4614	down	down	correct
MSA.US	MSA Safety Incorporated	20200811	125	128.145	125	126.14	195872	123.9804	up	down	incorrect
MSB.US	Mesabi Trust	20200811	19.82	20.23	19.5	19.78	93726	17.7024	down	down	correct
MSC.US	Studio City International Holdings Limited	20200811	16.51	16.77	16.51	16.77	500	16.77	up	up	correct
MSCI.US	MSCI Inc	20200811	352.13	357.9	345.595	350.53	688965	346.6987	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200811	8.84	8.85	8.77	8.79	57472	8.1677	down	down	correct
MSGE.US	W	20200811	71.08	75.07	70.88	74.27	136771	74.27	up	up	correct
MSGS.US	W	20200811	161.83	167.8	160.8473	163.96	243398	163.96	up	up	correct
MSI.US	Motorola Solutions Inc	20200811	142.16	143.52	140.21	142.87	1458917	139.8067	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200811	70.89	71.49	69.81	69.94	309605	64.2089	down	up	incorrect
MT.US	ArcelorMittal	20200811	12.59	12.68	12.27	12.32	6014914	12.2059	down	down	correct
MTB.US	M&T Bank Corporation	20200811	111.77	114.13	110.73	111.35	523162	106.0013	down	down	correct
MTCN.US	Arcelormittal	20200811	32.13	32.2	31.54	31.54	18200	31.54	down	down	correct
MTD.US	Mettler	20200811	945.16	954.22	942.86	947.25	78143	947.25	up	down	incorrect
MTDR.US	Matador Resources Company	20200811	10.2	10.415	9.7	9.7	3236767	9.6622	down	up	incorrect
MTG.US	MGIC Investment Corporation	20200811	9.23	9.53	9.01	9.02	8387145	8.7942	down	down	correct
MTH.US	Meritage Homes Corporation	20200811	102.58	103.19	97.82	97.94	503994	97.94	down	down	correct
MTL.US	P	20200811	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200811	206	219.44	205.99	214.51	684883	213.4024	up	down	incorrect
MTOR.US	Meritor Inc	20200811	25.82	26.18	25.43	25.5	860077	25.5	down	up	incorrect
MTR.US	Mesa Royalty Trust	20200811	5.1255	5.14	4.84	5.14	4583	4.8819	up	up	correct
MTRN.US	Materion Corporation	20200811	61.36	62.77	61.06	61.72	116120	61.083	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200811	20.62	20.69	20.41	20.51	55525	20.1134	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200811	10.47	11.07	10.31	10.67	532481	10.67	up	up	correct
MTX.US	Minerals Technologies Inc	20200811	53.18	53.965	52.22	52.47	92279	52.2334	down	down	correct
MTZ.US	MasTec Inc	20200811	46.2	47.6	45.83	46.48	824331	46.48	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200811	14.64	14.74	14.61	14.66	60271	13.7071	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200811	14.99	14.99	14.95	14.97	63607	14.0895	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200811	13.2	13.21	13.12	13.12	62009	12.3086	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200811	4.05	4.12	4.05	4.06	1698810	3.9465	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200811	15.49	15.55	15.3	15.38	15701	14.8994	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200811	14.65	14.65	14.62	14.65	89647	13.7877
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200811	14.6	14.64	14.58	14.58	41456	13.5843	down	down	correct
MUR.US	Murphy Oil Corporation	20200811	15.88	16.185	15.08	15.15	3591273	14.4269	down	up	incorrect
MUSA.US	Murphy USA Inc	20200811	140.63	141.32	137.39	137.58	240088	136.3528	down	down	correct
MUX.US	McEwen Mining Inc	20200811	1.28	1.34	1.24	1.25	6875500	1.25	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200811	9.06	9.1	9.03	9.06	99759	8.5205
MVO.US	MV Oil Trust	20200811	3.195	3.24	3.195	3.2	15359	2.6911	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200811	14.86	14.95	14.8475	14.88	23565	13.9435	up	up	correct
MWA.US	Mueller Water Products Inc	20200811	11.36	11.57	11.265	11.43	1664675	11.2047	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200811	12.24	12.4	11.98	12.01	430217	12.01	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200811	8.12	8.25	8.12	8.25	400	8.25	up	up	correct
MXF.US	The Mexico Fund Inc	20200811	10.37	10.475	10.34	10.34	42695	10.0965	down	up	incorrect
MXL.US	MaxLinear Inc	20200811	26.11	26.38	25.56	25.66	452985	25.66	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200811	14.66	14.82	14.66	14.74	70019	13.9183	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200811	14.35	14.36	14.294	14.35	148268	13.4471
MYE.US	Myers Industries Inc	20200811	16.79	16.86	16.49	16.61	101891	15.9103	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200811	13.9	13.9	13.82	13.84	91347	13.0339	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200811	14.6	14.62	14.54	14.55	29222	13.5599	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200811	13.4	13.53	13.4	13.45	155654	12.6251	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200811	16.5	18.31	16.38	16.66	1804708	16.66	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20200811	15.19	15.2101	15.09	15.19	266289	14.5595
NAD.US	Nuveen Quality Municipal Income Fund	20200811	14.96	14.98	14.87	14.9	337406	14.2329	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200811	14.17	14.39	14.14	14.24	51160	13.6523	up	up	correct
NAT.US	Nordic American Tankers Limited	20200811	4.5	4.685	4.465	4.48	3898232	4.1305	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200811	14.34	14.44	14.34	14.42	6469	13.8792	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200811	23.01	23.089	22.7	22.8	62492	21.1546	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200811	30.41	30.98	30.04	30.15	117963	29.121	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200811	57.42	59.09	53.24	53.82	872824	53.82	down	down	correct
NC.US	NACCO Industries Inc	20200811	23.22	23.76	23.05	23.19	20969	22.1461	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200811	10.69	10.73	10.64	10.64	39284	10.2122	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200811	16.47	16.58	15.55	15.64	54538441	15.64	down	down	correct
NCR.US	NCR Corporation	20200811	21.69	22.5859	21.57	21.85	1652848	21.85	up	up	correct
NCV.US	PA	20200811	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200811	25.81	25.96	25.81	25.85	2905	25.85	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200811	12.45	12.49	12.06	12.07	10500	11.7098	down	down	correct
NEA.US	Nuveen AMT	20200811	14.76	14.765	14.65	14.67	421149	14.0328	down	down	correct
NEE.US	PP	20200811	48.74	48.811	48.2	48.2	173621	48.2	down	down	correct
NEM.US	Newmont Corporation	20200811	64.59	64.94	62.65	62.87	11407200	59.9848	down	down	correct
NEP.US	NextEra Energy Partners LP	20200811	63	63.15	60.56	61.8	931370	59.2948	down	down	correct
NET.US	Cloudflare Inc	20200811	36.85	38.15	36.04	37.81	7826800	37.81	up	up	correct
NETI.US	Eneti Inc	20200811	13.9	14.89	13.65	14.66	367711	14.4548	up	up	correct
NEU.US	NewMarket Corporation	20200811	370.6	379.475	370.6	372.23	54922	360.0392	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200811	15.5	15.55	15.37	15.42	16002	14.5032	down	down	correct
NEW.US	Puxin Limited	20200811	11.62	11.845	11.27	11.36	417500	11.36	down	down	correct
NEWR.US	New Relic Inc	20200811	53.65	54.58	52.815	53.99	943378	53.99	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200811	3.16	3.22	2.95	2.98	1110100	2.98	down	down	correct
NEXA.US	Nexa Resources S.A	20200811	7.49	7.49	6.91	6.91	27669	6.7379	down	down	correct
NFG.US	National Fuel Gas Company	20200811	45.03	45.2	43.63	43.85	441328	41.8267	down	down	correct
NFH.US	WS	20200811	7.83	7.925	7.69	7.82	46548	7.82	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200811	12.33	12.37	12.26	12.29	202348	11.1624	down	up	incorrect
NGG.US	National Grid plc	20200811	59.06	59.09	57.9	58.01	401232	54.0689	down	down	correct
NGL.US	PC	20200811	16.12	16.136	15.5	15.5	8898	14.1774	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200811	7.37	7.4	7.05	7.1	42800	7.1	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200811	13.75	14.1201	13.425	13.45	230365	11.5123	down	down	correct
NGVT.US	Ingevity Corporation	20200811	60.97	63.96	60.97	63.11	391200	63.11	up	down	incorrect
NHI.US	National Health Investors Inc	20200811	67.8	69.81	65.28	65.69	385671	60.7316	down	down	correct
NI.US	PB	20200811	27.74	27.75	27.4419	27.62	28295	25.2982	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200811	13.48	13.55	13.44	13.48	130435	12.9821
NIE.US	AllianzGI Equity & Convertible Income Fund	20200811	24.66	24.739	24.32	24.34	90248	21.1876	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200811	10.61	10.67	10.51	10.51	41052	10.1834	down	down	correct
NINE.US	Nine Energy Service Inc	20200811	1.8	1.84	1.66	1.7	249023	1.7	down	down	correct
NIO.US	NIO Inc	20200811	15.3	15.45	12.94	12.99	181311500	12.99	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200811	14.31	14.35	14.31	14.32	9560	13.8391	up	up	correct
NJR.US	New Jersey Resources Corporation	20200811	33.4	33.66	32.32	32.51	462057	30.7135	down	down	correct
NKE.US	NIKE Inc	20200811	106.85	107.3299	104.86	105.12	5400716	103.8958	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200811	12.81	12.83	12.775	12.7798	14578	12.2807	down	down	correct
NKX.US	Nuveen California AMT	20200811	15.91	15.91	15.75	15.82	86699	15.1753	down	down	correct
NL.US	NL Industries Inc	20200811	3.62	3.7	3.62	3.7	14157	3.5042	up	up	correct
NLS.US	Nautilus Inc	20200811	14.52	15.91	13.26	14.12	6233257	14.12	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200811	16.5	16.69	16.18	16.29	4183577	16.0085	down	down	correct
NLY.US	PI	20200811	23.41	23.7	23.31	23.32	122597	21.4247	down	down	correct
NM.US	PH	20200811	1.85	1.93	1.85	1.93	306	1.93	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200811	13.33	13.493	13.22	13.29	78000	12.3431	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200811	0.15	0.1535	0.1476	0.1476	2010	1.476	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200811	11.35	11.37	11.3273	11.3273	3847	10.9707	down	down	correct
NMK.US	PC	20200811	104.3886	104.7362	104.1898	104.7362	231	98.992	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200811	6.46	6.82	6.4235	6.63	234472	6.5238	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200811	1.85	1.93	1.85	1.93	306	1.93	up	up	correct
NMR.US	Nomura Holdings Inc	20200811	5.07	5.19	5.06	5.11	670569	4.791	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200811	14.7726	14.99	14.7726	14.95	6838	14.3562	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200811	14.64	14.64	14.345	14.6	11927	14.0825	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200811	13.82	13.82	13.7	13.72	221043	13.0182	down	down	correct
NNI.US	Nelnet Inc	20200811	64.98	65.15	63.26	63.34	107360	62.223	down	down	correct
NNN.US	National Retail Properties Inc	20200811	37.4	37.58	36.53	36.63	868274	34.3996	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200811	10.35	10.39	10.28	10.39	20697	6.4607	up	up	correct
NOA.US	North American Construction Group Ltd	20200811	7.04	7.24	7	7.13	112999	7.0109	up	down	incorrect
NOAH.US	Noah Holdings Limited	20200811	30.8	30.8	30.07	30.56	285176	30.56	down	down	correct
NOC.US	Northrop Grumman Corporation	20200811	339.19	345.41	338.455	341.85	1527055	334.3548	up	up	correct
NOK.US	Nokia Corporation	20200811	4.95	5.05	4.92	4.96	40259301	4.96	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200811	13.945	13.945	13.945	13.945	653	13.4571
NOMD.US	Nomad Foods Limited	20200811	24.39	24.57	24.12	24.31	1599005	24.31	down	down	correct
NOV.US	NOV Inc	20200811	12.75	13.27	12.71	13.05	8113612	12.9944	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20200811	28.83	29	25.91	26.86	1622700	26.86	down	down	correct
NOW.US	ServiceNow Inc	20200811	434.35	434.99	418.533	421.36	1639128	421.36	down	up	incorrect
NP.US	Neenah Inc	20200811	50.02	51.515	49.65	50.4	110499	47.6875	up	up	correct
NPK.US	National Presto Industries Inc	20200811	90.17	92.89	90.17	90.82	43653	85.8065	up	up	correct
NPO.US	EnPro Industries Inc	20200811	59.33	60.63	59.03	59.35	92548	58.1813	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200811	7.97	8.04	7.73	7.79	1251619	7.79	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200811	15.17	15.24	15.05	15.11	33699	14.5817	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200811	14.15	14.1538	14.05	14.06	26757	13.3794	down	down	correct
NR.US	Newpark Resources Inc	20200811	2.09	2.22	2.08	2.13	823600	2.13	up	up	correct
NREF.US	PA	20200811	24.15	24.25	24.1	24.25	16009	22.3117	up	up	correct
NRG.US	NRG Energy Inc	20200811	35.18	35.66	34.72	34.9	2225174	33.4547	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200811	7.54	7.7	7.45	7.45	661423	6.729	down	down	correct
NRK.US	Nuveen New York AMT	20200811	13.5	13.52	13.43	13.45	64684	12.9013	down	down	correct
NRP.US	Natural Resource Partners L.P	20200811	10.755	10.82	10.53	10.53	16177	9.0482	down	down	correct
NRT.US	North European Oil Royalty Trust	20200811	3.67	3.9072	3.61	3.75	115509	3.3715	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200811	27.24	27.24	27.095	27.15	12400	25.4837	down	up	incorrect
NRZ.US	PC	20200811	19.63	20.57	19.63	20.04	237590	18.2942	up	down	incorrect
NS.US	PC	20200811	21.55	21.55	20.99	21.06	23077	18.1935	down	down	correct
NSA.US	PA	20200811	34.43	34.47	32.76	32.94	236076	31.2919	down	down	correct
NSC.US	Norfolk Southern Corporation	20200811	206.77	211.72	205.78	206.08	1891844	202.0317	down	down	correct
NSCO.US	WS	20200811	3.51	3.71	3.49	3.64	112599	3.64	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20200811	4.88	4.895	4.855	4.86	187917	4.3958	down	down	correct
NSP.US	Insperity Inc	20200811	69.81	71.01	69.05	69.47	274391	66.3852	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200811	26.99	27.74	26.7878	27.45	375768	25.7928	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200811	17.17	17.27	16.64	16.77	203200	16.77	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200811	19.19	19.335	18.78	18.78	38930	17.435	down	down	correct
NTP.US	Nam Tai Property Inc	20200811	8.86	8.87	8.37	8.38	19400	8.38	down	up	incorrect
NTR.US	Nutrien Ltd	20200811	37.47	38.855	37.01	38.44	3689427	36.7819	up	up	correct
NTZ.US	Natuzzi S.p.A	20200811	1.65	1.72	1.6	1.62	81000	1.62	down	down	correct
NUE.US	Nucor Corporation	20200811	46.32	46.72	45.16	45.41	2688663	44.0719	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200811	15.66	15.76	15.6	15.67	37929	15.0548	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200811	47.27	47.99	47.115	47.39	426658	45.3349	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200811	10.76	10.76	10.67	10.71	286495	10.3773	down	down	correct
NUW.US	Nuveen AMT	20200811	16.36	16.36	16.19	16.26	28998	15.6606	down	down	correct
NVG.US	Nuveen AMT	20200811	16.28	16.31	16.15	16.17	387268	15.3231	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200811	8.74	8.94	8.62	8.9	121429	8.9	up	up	correct
NVR.US	NVR Inc	20200811	3935.51	3983.6201	3859.9399	3934.3999	36200	3934.3999	down	down	correct
NVRO.US	Nevro Corp	20200811	135.1	135.11	130.385	130.68	244070	130.68	down	down	correct
NVS.US	Novartis AG	20200811	83.48	83.61	82.33	82.43	1645553	79.2499	down	down	correct
NVST.US	Envista Holdings Corporation	20200811	23.24	23.55	23.08	23.14	1168600	23.14	down	down	correct
NVT.US	nVent Electric plc	20200811	19.58	19.83	19.16	19.33	1888582	18.6956	down	up	incorrect
NVTA.US	Invitae Corporation	20200811	28.5	29.85	27.47	29.01	2178259	29.01	up	up	correct
NWG.US	NatWest Group plc	20200811	3.1	3.165	3.09	3.11	1101484	3.0198	up	up	correct
NWN.US	Northwest Natural Holding Company	20200811	54.92	55.2	53.88	54.05	206663	51.4306	down	up	incorrect
NX.US	Quanex Building Products Corporation	20200811	16.05	16.25	15.55	15.6	190346	15.2701	down	down	correct
NXC.US	Nuveen California Select Tax	20200811	16.15	16.23	16.15	16.21	4568	15.4716	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200811	14.17	14.21	14.16	14.18	56236	13.5367	up	up	correct
NXN.US	Nuveen New York Select Tax	20200811	13.65	13.68	13.63	13.63	2057	13.0322	down	up	incorrect
NXP.US	Nuveen Select Tax	20200811	16.61	16.61	16.52	16.575	30569	15.8447	down	down	correct
NXQ.US	Nuveen Select Tax	20200811	15.34	15.41	15.31	15.4	19256	14.7064	up	up	correct
NXR.US	Nuveen Select Tax	20200811	16.5	16.7105	16.5	16.61	16027	15.8399	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200811	42.47	42.6	41.39	41.73	94658	40.1077	down	down	correct
NYCB.US	PU	20200811	44.57	45.03	44.01	44.02	9631	44.02	down	up	incorrect
NYT.US	The New York Times Company	20200811	43.7	45.07	43.46	43.54	2265423	43.2394	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200811	15.58	15.59	15.49	15.51	251284	14.795	down	down	correct
O.US	Realty Income Corporation	20200811	63.29	63.88	62.61	62.68	2634520	59.155	down	down	correct
OAK.US	PB	20200811	27.45	27.51	27.35	27.37	7885	24.9854	down	up	incorrect
OC.US	Owens Corning	20200811	67.5	68.09	66.32	66.62	846153	65.5997	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200811	18.86	19.27	18.1	18.86	1543700	18.86
OCN.US	Ocwen Financial Corporation	20200811	24.15	24.45	21.75	21.75	101600	21.75	down	down	correct
ODC.US	Oil	20200811	35.54	35.93	35.36	35.71	5260	34.1712	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200811	12.7	13.02	12.66	12.76	697459	12.76	up	up	correct
OFC.US	Corporate Office Properties Trust	20200811	27.43	27.52	25.91	26.07	1471952	24.7387	down	down	correct
OFG.US	OFG Bancorp	20200811	14.25	14.51	13.85	13.85	429170	13.5564	down	up	incorrect
OGE.US	OGE Energy Corp	20200811	34.08	34.1	32.745	32.82	1216499	30.8608	down	down	correct
OGS.US	ONE Gas Inc	20200811	78.53	78.89	76.42	76.76	187894	73.3006	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200811	33.75	33.91	32.515	32.61	1618351	29.5293	down	down	correct
OI.US	O	20200811	11.67	11.78	11.31	11.37	1511105	11.37	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200811	7.62	7.64	7.605	7.64	80048	7.14	up	up	correct
OIBR.US	C	20200811	1.39	1.41	1.37	1.39	349840	1.39
OII.US	Oceaneering International Inc	20200811	6.4	6.55	6.2	6.22	1170264	6.22	down	down	correct
OIS.US	Oil States International Inc	20200811	5.5	5.66	5.34	5.4	1408812	5.4	down	down	correct
OKE.US	ONEOK Inc	20200811	30.99	31.205	30.02	30.03	5251948	27.0613	down	down	correct
OLN.US	Olin Corporation	20200811	11.54	11.71	11.155	11.19	3091792	10.8805	down	down	correct
OLP.US	One Liberty Properties Inc	20200811	19.02	19.23	18.39	18.43	53739	16.5637	down	down	correct
OMC.US	Omnicom Group Inc	20200811	55.87	57.37	55.6	55.74	1690072	52.531	down	down	correct
OMF.US	OneMain Holdings Inc	20200811	30.84	31.64	30.39	30.72	1115300	25.524	down	down	correct
OMI.US	Owens & Minor Inc	20200811	14.33	15.39	14.06	14.82	4674619	14.8125	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200811	3.905	3.939	3.83	3.83	39100	3.83	down	down	correct
ONTO.US	Onto Innovation Inc	20200811	34.34	34.79	33.95	34.01	225379	34.01	down	down	correct
OOMA.US	Ooma Inc	20200811	16.52	16.98	16.28	16.52	224800	16.52
OPY.US	Oppenheimer Holdings Inc	20200811	25.22	26.06	25.17	25.29	151159	23.4903	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200811	10.85	11.21	10.78	10.99	1353004	10.7963	up	up	correct
ORA.US	Ormat Technologies Inc	20200811	61.36	61.51	60.36	60.59	387466	60.0089	down	up	incorrect
ORAN.US	Orange S.A	20200811	11.71	11.75	11.52	11.52	513375	10.2311	down	down	correct
ORC.US	Orchid Island Capital Inc	20200811	5.18	5.2	5.025	5.03	843087	4.1294	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200811	12.5	12.55	12.24	12.25	1116391	10.7861	down	down	correct
ORCL.US	Oracle Corporation	20200811	55.24	55.46	54.135	54.27	8075289	53.2309	down	down	correct
ORI.US	Old Republic International Corporation	20200811	17.56	17.81	17.055	17.09	2163125	14.3511	down	down	correct
ORN.US	Orion Group Holdings Inc	20200811	3	3.2255	2.95	3.11	830926	3.11	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200811	2.38	2.47	2.36	2.37	370973	2.37	down	down	correct
OSH.US	Oak Street Health Inc	20200811	44.12	48.2425	44	44.57	1157888	44.57	up	up	correct
OSK.US	Oshkosh Corporation	20200811	83.45	85.17	83.42	83.63	358173	81.9705	up	up	correct
OTIS.US	W	20200811	65.52	65.95	64.33	64.37	2787721	64.37	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200811	15.83	16.69	15.79	15.95	2462500	15.8201	up	up	correct
OVV.US	Ovintiv Inc	20200811	12.44	12.7	11.48	11.5	5170488	11.133	down	down	correct
OXM.US	Oxford Industries Inc	20200811	48.7	49.58	48.05	48.13	135825	47.076	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200811	16.44	16.74	15.1	15.16	41894035	15.116	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200811	76.18	78.77	76.18	78.23	124020	75.6581	up	up	correct
PACK.US	Ranpak Holdings Corp	20200811	9.29	9.3	9.15	9.17	103700	9.17	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20200811	47.19	48.17	47.19	47.53	307545	46.1895	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200811	38.51	39.185	36.87	37.74	1336500	37.74	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200811	15.65	15.72	15.65	15.7	13387	14.9179	up	up	correct
PAM.US	Pampa Energía S.A	20200811	11.31	11.55	10.94	11.02	407524	11.02	down	down	correct
PAR.US	PAR Technology Corporation	20200811	34.76	36.02	34.43	35.17	243800	35.17	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200811	8.19	9.21	8.17	8.51	904302	8.51	up	up	correct
PAYC.US	Paycom Software Inc	20200811	289.21	294.81	282.63	285.49	464896	285.49	down	down	correct
PB.US	Prosperity Bancshares Inc	20200811	59.99	60.63	58.48	58.76	336996	56.2498	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200811	26.27	26.77	26.22	26.5	1369775	24.1142	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200811	25.5	25.5	25.375	25.5	17262	23.0743
PBF.US	PBF Energy Inc	20200811	9.68	9.9116	9.13	9.19	3982611	9.19	down	down	correct
PBFX.US	PBF Logistics LP	20200811	11.19	11.25	10.92	11.01	408959	9.4781	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200811	39.9	40.12	38.04	38.16	315800	38.16	down	down	correct
PBI.US	Pitney Bowes Inc	20200811	7.08	7.16	6.32	6.41	7262604	6.1459	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200811	9.06	9.07	8.78	8.78	18359061	7.128	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200811	8.79	8.8	8.54	8.56	3756056	7.798	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200811	3.36	3.43	3.25	3.26	78974	3.0643	down	up	incorrect
PBY.US	Prospect Capital Corporation	20200811	25.03	25.18	24.84	24.9652	9677	23.4888	down	down	correct
PCF.US	High Income Securities Fund	20200811	8.04	8.15	8	8.08	41304	6.9498	up	down	incorrect
PCG.US	PG&E Corporation	20200811	9.21	9.23	9.02	9.09	12053760	9.09	down	down	correct
PCGU.US	PG&E Corporation	20200811	97.92	98.81	97.42	97.8	30800	91.114	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200811	19.33	19.46	19.2	19.26	572496	16.7683	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200811	9.55	9.57	9.49	9.49	57715	8.9437	down	down	correct
PCM.US	PCM Fund Inc	20200811	9.86	9.8899	9.7551	9.8	20839	8.6683	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200811	16.26	16.39	16.26	16.37	83609	14.6793	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200811	17.85	18	17.7363	17.96	37802	17.2185	up	up	correct
PD.US	PagerDuty Inc	20200811	28.1	28.88	27.245	28.7	1086657	28.7	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200811	25.32	25.36	25.13	25.18	250920	21.9194	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200811	17.15	17.37	16.67	16.72	745011	15.5574	down	down	correct
PDS.US	Precision Drilling Corporation	20200811	0.704	0.7611	0.69	0.76	70139	15.2	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200811	14	14.06	13.78	13.86	104099	12.4081	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200811	29.32	29.48	28.14	28.22	2578905	26.5341	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200811	55.77	56.23	54.42	54.47	1531038	51.7314	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200811	1.26	1.27	1.16	1.21	1323700	1.21	down	down	correct
PEN.US	Penumbra Inc	20200811	233.81	234.619	228.63	232.9	316700	232.9	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200811	12.33	12.47	12.15	12.16	56931	10.9598	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200811	15.66	15.95	15.63	15.7	9156	14.4379	up	up	correct
PFE.US	Pfizer Inc	20200811	38.56	38.58	37.675	37.79	20234243	34.153	down	down	correct
PFGC.US	Performance Food Group Company	20200811	34	34.96	33.35	34.71	1885700	34.71	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200811	10.36	10.38	10.23	10.28	136598	9.0284	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200811	9.34	9.35	9.25	9.26	287315	8.1183	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200811	12	12.07	11.91	11.98	8894	10.9228	down	down	correct
PFS.US	Provident Financial Services Inc	20200811	14.73	15.03	14.48	14.57	621057	13.5641	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200811	52.27	53.41	51.96	52.29	942852	51.3377	up	up	correct
PG.US	The Procter & Gamble Company	20200811	134.27	134.7399	132.795	133.23	5330012	129.2447	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200811	8.36	8.4	8.18	8.18	71587	7.2849	down	down	correct
PGR.US	The Progressive Corporation	20200811	90.93	91.12	88.87	89.02	2468168	83.2899	down	down	correct
PGRE.US	Paramount Group Inc	20200811	7.7	7.845	7.485	7.52	1510937	7.2003	down	down	correct
PGTI.US	PGT Innovations Inc	20200811	19.11	19.58	18.89	18.91	497707	18.91	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200811	12.03	12.08	11.85	11.92	67725	10.6632	down	up	incorrect
PH.US	Parker	20200811	207.29	213.86	206.77	208.53	1966396	204.1536	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200811	9.97	9.97	9.87	9.95	32952	9.057	down	down	correct
PHG.US	Koninklijke Philips N.V	20200811	52.48	52.58	51.84	51.93	256600	51.0126	down	down	correct
PHI.US	PLDT Inc	20200811	28.04	28.25	28.04	28.05	43803	25.5658	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200811	5.25	5.28	5.2	5.22	649305	4.5797	down	up	incorrect
PHM.US	PulteGroup Inc	20200811	45.64	46.06	44.15	44.37	3295242	43.6224	down	up	incorrect
PHR.US	Phreesia Inc	20200811	30.69	31.02	29.49	29.62	347000	29.62	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200811	8.05	8.069	7.995	8	109060	7.0362	down	down	correct
PHX.US	PHX Minerals Inc	20200811	2.43	2.48	2.28	2.28	62315	2.2247	down	down	correct
PII.US	Polaris Inc	20200811	106.87	109.38	106.3181	107.26	1020851	103.7765	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200811	4.27	4.29	4.27	4.29	96725	3.8874	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200811	15.32	15.59	14.55	14.62	44770	13.4608	down	down	correct
PING.US	Ping Identity Holding Corp	20200811	35.05	35.14	33.52	33.55	922100	33.55	down	down	correct
PINS.US	Pinterest Inc	20200811	34.93	35.52	34.34	34.4	11420100	34.4	down	down	correct
PIPR.US	Piper Sandler Companies	20200811	71.97	72.92	71.06	71.94	96900	68.1265	down	down	correct
PJT.US	PJT Partners Inc	20200811	57.49	60.32	57.49	59.5	274548	57.008	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200811	10.25	10.68	9.85	9.93	7535500	9.93	down	down	correct
PKD.US	Parker Drilling Company	20200811	0.023	0.023	0.023	0.023	153950	0.023
PKE.US	Park Aerospace Corp	20200811	12	12.2	11.78	11.84	158519	11.399	down	down	correct
PKG.US	Packaging Corporation of America	20200811	98.72	101.76	98.57	100	946303	95.7716	up	up	correct
PKI.US	PerkinElmer Inc	20200811	118.46	119.21	117.49	117.71	593054	117.4254	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200811	24.62	24.75	24.62	24.69	85141	21.7414	up	up	correct
PKX.US	POSCO	20200811	43.56	43.86	42.93	43.08	196202	41.6416	down	down	correct
PLAN.US	Anaplan Inc	20200811	42.17	45.2	41.92	44.64	5251200	44.64	up	up	correct
PLD.US	Prologis Inc	20200811	104.68	104.71	100.08	100.51	3576281	97.4041	down	down	correct
PLNT.US	Planet Fitness Inc	20200811	55.8	57.6	54.57	56.33	2397900	56.33	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200811	42.01	42.32	40.51	40.79	122281	39.1142	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200811	14.5	14.75	14.04	14.09	101298	13.2544	down	down	correct
PM.US	Philip Morris International Inc	20200811	79.4	79.91	78.42	78.72	4574811	72.5758	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200811	14.2	14.39	14.19	14.28	54254	13.5843	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200811	14.36	14.36	14.14	14.15	124414	13.4886	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200811	7.93	8	7.9	7.9	116181	7.3975	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200811	13.78	13.8099	13.74	13.75	53594	12.7547	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200811	18.97	19.46	18.33	18.46	1415266	16.3773	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200811	12.11	12.12	11.98	11.98	74086	11.45	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200811	112.74	115.2909	111.93	112.47	2910879	108.3869	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200811	12.23	12.3	11.83	12.15	27905	11.6541	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200811	11.2	11.21	11.01	11.11	21960	10.656	down	down	correct
PNM.US	PNM Resources Inc	20200811	45.55	45.7	43.74	43.89	596853	42.4695	down	up	incorrect
PNR.US	Pentair plc	20200811	45.18	45.83	44.79	44.85	993863	44.1432	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20200811	82.9	83.43	80.68	80.77	1447221	76.5553	down	down	correct
POLY.US	Plantronics Inc	20200811	19.49	20.2	18.85	18.95	531271	18.95	down	down	correct
POR.US	Portland General Electric Company	20200811	43.27	43.46	42.41	42.57	711598	40.2346	down	down	correct
POST.US	Post Holdings Inc	20200811	89.78	90.77	88.08	88.37	484978	88.37	down	up	incorrect
PPG.US	PPG Industries Inc	20200811	119.55	123.6	119.46	120.89	3354293	118.7215	up	up	correct
PPL.US	PPL Corporation	20200811	29	29.255	28.23	28.43	7984287	26.0748	down	down	correct
PPT.US	Putnam Premier Income Trust	20200811	4.79	4.7945	4.74	4.74	343453	4.2698	down	down	correct
PRA.US	ProAssurance Corporation	20200811	16.55	17.62	15.53	15.62	661213	15.3965	down	down	correct
PRG.US	PROG Holdings Inc	20200811	57.6659	58.7151	57.0764	57.2163	1041822	48.4639	down	down	correct
PRGO.US	Perrigo Company plc	20200811	52.47	54.01	52.32	52.97	1126274	51.2786	up	up	correct
PRI.US	Primerica Inc	20200811	135.16	136.95	134.55	134.97	125846	132.5018	down	down	correct
PRLB.US	Proto Labs Inc	20200811	131.14	131.14	127.86	127.92	231089	127.92	down	down	correct
PRMW.US	Primo Water Corporation	20200811	14.67	14.98	14.52	14.89	1589979	14.5651	up	down	incorrect
PRO.US	PROS Holdings Inc	20200811	36.47	38.085	35.55	36.9	238642	36.9	up	up	correct
PRS.US	Prudential Financial Inc	20200811	27.44	27.58	27.34	27.41	73903	25.7173	down	down	correct
PRT.US	PermRock Royalty Trust	20200811	2.15	2.21	2.11	2.16	15092	1.9397	up	up	correct
PRTY.US	Party City Holdco Inc	20200811	2.03	2.03	1.8623	1.87	4198021	1.87	down	down	correct
PRU.US	Prudential Financial Inc	20200811	71.32	72.59	70.55	70.74	3285942	65.4259	down	down	correct
PSA.US	Public Storage	20200811	204.18	204.46	197.615	198.99	653543	190.2002	down	down	correct
PSB.US	PZ	20200811	25.92	26.25	25.91	26.08	134135	24.6493	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200811	27.08	27.61	26.9668	27.205	22854	24.2602	up	down	incorrect
PSN.US	Parsons Corporation	20200811	35.81	36.8	35.78	35.88	206900	35.88	up	down	incorrect
PSO.US	Pearson plc	20200811	8.23	8.265	8.11	8.13	584206	7.8495	down	down	correct
PSTG.US	Pure Storage Inc	20200811	17.65	17.97	17.3	17.34	2285800	17.34	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200811	15.2	15.75	14.8	15.3	77300	14.2077	up	down	incorrect
PSX.US	Phillips 66	20200811	66.39	67.47	63.75	64.11	3544158	59.4215	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200811	29.02	29.785	28.445	28.5	770704	24.8234	down	down	correct
PTR.US	PetroChina Company Limited	20200811	35.13	35.39	34.86	34.86	105767	31.0319	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200811	15.96	15.97	15.82	15.86	477278	14.0785	down	up	incorrect
PUK.US	Prudential plc	20200811	33.04	33.39	32.67	32.76	327432	31.4256	down	down	correct
PUKPRA.US	PUKPRA	20200811	27.1937	27.24	27.1937	27.22	3575	25.6562	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200811	6.75	6.9	6.39	6.44	1518000	6.44	down	down	correct
PVG.US	Pretium Resources Inc	20200811	11.42	11.789	11.2602	11.57	2695802	11.57	up	up	correct
PVH.US	PVH Corp	20200811	56.05	56.85	54.08	54.2	1654842	54.183	down	down	correct
PVL.US	Permianville Royalty Trust	20200811	1.11	1.1424	1.11	1.135	44606	1.0853	up	up	correct
PWR.US	Quanta Services Inc	20200811	48.91	50.44	48.86	49.86	2529090	49.6796	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200811	111.01	111.95	106.21	106.56	1603860	101.5136	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200811	9.29	9.38	9.29	9.38	1365	8.9854	up	up	correct
PYS.US	PPlus Trust Series RRD	20200811	15.64	16	15.59	15.9225	1382	14.2026	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200811	22.14	22.14	22.14	22.14	100	21.2673
PZC.US	PIMCO California Municipal Income Fund III	20200811	11.04	11.15	11.04	11.12	35149	10.6531	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20200811	5.75	5.8303	5.52	5.72	68402	5.4938	down	up	incorrect
QD.US	Qudian Inc	20200811	1.71	1.86	1.65	1.77	5416000	1.77	up	up	correct
QGEN.US	QIAGEN N.V	20200811	47.58	48.9	47.58	48.7	1935866	48.7	up	up	correct
QSR.US	Restaurant Brands International Inc	20200811	55.68	56.86	55.43	55.49	1861305	52.699	down	down	correct
QTWO.US	Q2 Holdings Inc	20200811	91.49	94.45	90.36	93.52	587628	93.52	up	up	correct
QUOT.US	Quotient Technology Inc	20200811	9.3	9.42	8.97	8.99	409507	8.99	down	down	correct
QVCC.US	QVCC	20200811	23.35	23.61	23.262	23.33	95000	21.2579	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200811	24.2	24.29	23.86	24.08	43757	21.926	down	down	correct
R.US	Ryder System Inc	20200811	38.9	39.91	38.515	38.88	650082	36.8176	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200811	17.22	17.2899	17.13	17.14	248897	14.6388	down	up	incorrect
RACE.US	Ferrari N.V	20200811	187.8	189.205	185.32	185.49	229466	184.5768	down	down	correct
RAD.US	Rite Aid Corporation	20200811	15.82	16.05	15.055	15.11	2024994	15.11	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200811	53.37	56.33	50.38	54.71	1737980	54.71	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200811	58.13	59.13	56.69	57.47	1229422	56.2242	down	down	correct
RBC.US	Regal Beloit Corporation	20200811	99.3	100.43	98.13	98.67	262765	97.4582	down	up	incorrect
RC.US	Ready Capital Corporation	20200811	9.92	10.2668	9.69	9.75	516550	8.4917	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200811	24.03	24.43	23.76	24.1	18058	22.8435	up	up	correct
RCB.US	Ready Capital Corporation	20200811	23.2	23.2	22.795	22.95	5200	22.6096	down	down	correct
RCF.US	UN	20200811	52.2	53.5	51.9	53	4261047	53	up	up	correct
RCI.US	Rogers Communications Inc	20200811	41.65	42.135	41.65	41.78	298054	39.1969	up	up	correct
RCL.US	Royal Caribbean Group	20200811	61.48	62.19	58.29	58.67	18211840	58.67	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200811	6.54	6.57	6.51	6.51	106115	5.7689	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200811	23.19	23.46	21.945	22.99	510600	22.99	down	down	correct
RDN.US	Radian Group Inc	20200811	16.1	16.67	16.1	16.17	3096348	15.5365	up	up	correct
RDS.US	B	20200811	30.85	30.98	30.29	30.35	5884587	29.7088	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200811	61.91	61.95	60.87	61.26	126673	60.6509	down	down	correct
RE.US	Everest Re Group Ltd	20200811	236.05	237.035	227.995	228.27	252055	219.8774	down	down	correct
RELX.US	RELX PLC	20200811	22.65	22.69	22.37	22.38	662185	21.8449	down	down	correct
RENN.US	Renren Inc	20200811	2.69	2.73	2.62	2.7	12200	2.7	up	up	correct
RES.US	RPC Inc	20200811	3.5	3.71	3.47	3.51	757552	3.51	up	down	incorrect
REV.US	Revlon Inc	20200811	8.35	8.65	8.15	8.25	196588	8.25	down	down	correct
REVG.US	REV Group Inc	20200811	7.7	8.01	7.55	7.72	231122	7.6737	up	up	correct
REX.US	REX American Resources Corporation	20200811	71.26	71.7	64.24	69.36	52200	69.36	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200811	47.5	47.5	45.99	45.99	1179410	44.9824	down	up	incorrect
REZI.US	Resideo Technologies Inc	20200811	14.45	14.9	13.9	13.92	1179900	13.92	down	up	incorrect
RF.US	Regions Financial Corporation	20200811	11.85	12.31	11.85	11.93	10987088	11.3125	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200811	12.62	12.6417	12.34	12.35	89788	11.0761	down	down	correct
RFL.US	Rafael Holdings Inc	20200811	19.6	19.97	17.99	17.99	42500	17.99	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200811	20.79	20.88	20.5	20.6	22600	17.9418	down	down	correct
RFP.US	Resolute Forest Products Inc	20200811	3.48	3.49	3.23	3.26	672376	3.0215	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200811	97.05	98.92	95.81	96.01	2146928	92.4504	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200811	89.84	90	84.1217	84.74	412614	75.3645	down	down	correct
RGS.US	Regis Corporation	20200811	9.25	9.39	8.8	9.13	751930	9.13	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200811	12.98	13.1203	12.88	12.9867	23301	10.0925	up	up	correct
RH.US	RH	20200811	314.28	314.28	302.78	304.5	390606	304.5	down	down	correct
RHI.US	Robert Half International Inc	20200811	55.7	56.9962	55.7	56.02	1039517	54.514	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200811	37.89	38.75	37.06	37.39	608271	37.39	down	down	correct
RIG.US	Transocean Ltd	20200811	2.53	2.62	2.27	2.33	29764160	2.33	down	down	correct
RIO.US	Rio Tinto Group	20200811	62.42	62.51	61.24	61.35	2063696	54.8151	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200811	15.5	15.6099	15.3821	15.5	71928	12.8489
RJF.US	Raymond James Financial Inc	20200811	77.39	78.43	75.75	75.89	711927	49.682	down	down	correct
RKT.US	Rocket Companies Inc	20200811	21.1	21.6	20.04	20.58	18118245	19.6699	down	down	correct
RL.US	Ralph Lauren Corporation	20200811	70.47	72.22	70.08	70.21	1581919	68.9569	down	down	correct
RLGY.US	Realogy Holdings Corp	20200811	10.5	10.76	10.24	10.3	2066252	10.3	down	down	correct
RLI.US	RLI Corp	20200811	93.26	93.47	91.56	91.9	144126	88.0669	down	down	correct
RLJ.US	RLJ Lodging Trust	20200811	10.27	10.54	9.97	10.06	2559309	10.0219	down	down	correct
RM.US	Regional Management Corp	20200811	18.63	18.63	17.75	18.25	64230	17.7407	down	down	correct
RMD.US	ResMed Inc	20200811	174.87	175.64	171.69	172.98	789107	171.0957	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200811	21.75	21.7699	21.63	21.6856	4218	19.4276	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200811	17.64	17.74	17.61	17.65	98400	16.2581	up	up	correct
RMO.US	Romeo Power Inc	20200811	10.23	10.25	10.22	10.25	62353	10.25	up	down	incorrect
RMPL.US	P	20200811	24.99	24.99	24.99	24.99	1127	24.99
RMT.US	Royce Micro	20200811	8.12	8.16	8.03	8.04	201888	7.2338	down	up	incorrect
RNG.US	RingCentral Inc	20200811	266.9	288.46	264	283.95	2258445	283.95	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200811	3.05	3.05	2.985	3	167900	3	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200811	20.68	20.68	19.8	19.89	195319	18.2281	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200811	190.54	191.24	184.135	184.62	419419	182.168	down	down	correct
ROG.US	Rogers Corporation	20200811	121.27	124.41	121.24	122.08	98800	122.08	up	up	correct
ROK.US	Rockwell Automation Inc	20200811	230.42	238.4894	230.02	232.18	921486	226.662	up	up	correct
ROL.US	Rollins Inc	20200811	54.75	55.125	54.115	54.25	1789203	35.79	down	up	incorrect
ROP.US	Roper Technologies Inc	20200811	442.64	445.73	433.96	434.71	578057	431.9059	down	down	correct
RPM.US	RPM International Inc	20200811	84.76	85.34	83.72	83.96	394721	82.1415	down	down	correct
RPT.US	RPT Realty	20200811	6.73	6.98	6.54	6.57	667969	6.3738	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200811	11.52	11.55	11.1445	11.16	624795	10.1193	down	down	correct
RRC.US	Range Resources Corporation	20200811	8.5	8.72	8.09	8.11	7059116	8.11	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20200811	1.3	1.41	1.3	1.37	1139000	1.37	up	up	correct
RRX.US	Regal Beloit Corporation	20200811	99.3	100.43	98.13	98.67	262765	97.4582	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200811	107.74	109.43	106.57	107.02	469943	104.0109	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200811	14.73	14.939	14.7	14.8	5200	12.7982	up	up	correct
RSG.US	Republic Services Inc	20200811	91.48	91.73	90.51	90.88	1282017	89.0029	down	down	correct
RSI.US	Rush Street Interactive Inc	20200811	10.5	10.65	10.5	10.57	73113	10.57	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200811	65.19	66.15	64.075	64.26	12120848	61.8387	down	down	correct
RVI.US	Retail Value Inc	20200811	2.6112	2.6452	2.5452	2.5603	277930	-8.3959	down	down	correct
RVLV.US	Revolve Group Inc	20200811	18.62	19.29	17.5	18.65	1677100	18.65	up	up	correct
RVT.US	Royce Value Trust Inc	20200811	13.78	13.92	13.67	13.81	459439	12.2017	up	down	incorrect
RWT.US	Redwood Trust Inc	20200811	7.53	7.92	7.53	7.66	5995874	6.9498	up	up	correct
RXN.US	Rexnord Corporation	20200811	32	32.56	31.195	31.32	625094	31.0063	down	down	correct
RY.US	Royal Bank of Canada	20200811	73.04	73.9	72.9	73.42	819768	70.0218	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200811	3.31	3.63	3.25	3.27	772383	3.27	down	down	correct
RYB.US	RYB Education Inc	20200811	2.9	2.93	2.88	2.89	1600	2.89	down	down	correct
RYI.US	Ryerson Holding Corporation	20200811	6.87	7.2532	6.87	6.91	188138	6.8648	up	up	correct
RYN.US	Rayonier Inc	20200811	28.27	28.56	27.93	28.06	304862	26.726	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200811	26.55	26.78	26.516	26.67	22013	24.4247	up	up	correct
SA.US	Seabridge Gold Inc	20200811	18.02	18.3	17.02	17.3	1126373	17.3	down	up	incorrect
SAFE.US	Safehold Inc	20200811	52.96	54.739	52.78	52.88	195320	52.2645	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200811	40.25	42.94	40.13	41.96	379838	41.3674	up	up	correct
SAIC.US	Science Applications International Corporation	20200811	84.5	86.55	84.5	85.31	586674	83.5255	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200811	35.5	36.521	35.04	35.25	2237600	35.25	down	down	correct
SAK.US	SAK	20200811	25.36	25.44	25.33	25.42	37700	23.0091	up	up	correct
SAM.US	The Boston Beer Company Inc	20200811	795.12	804.38	766.3	797.36	212400	797.36	up	up	correct
SAN.US	Banco Santander S.A	20200811	2.33	2.36	2.3	2.32	9711119	2.2863	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200811	8.72	8.96	8.48	8.53	3862427	8.53	down	down	correct
SAP.US	SAP SE	20200811	161.94	162.0828	158.91	159.15	502306	156.579	down	down	correct
SAR.US	Saratoga Investment Corp	20200811	17.65	17.8	17.57	17.58	70454	16.0669	down	down	correct
SAVE.US	Spirit Airlines Inc	20200811	19.55	19.55	17.89	18.04	16288500	18.04	down	down	correct
SB.US	Safe Bulkers Inc	20200811	1.14	1.25	1.14	1.23	281400	1.23	up	up	correct
SBBA.US	SBBA	20200811	23.925	23.98	23.92	23.96	3000	23.96	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200811	226.43	234.73	226.21	232.65	81875170	232.65	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200811	13.58	13.88	13.01	13.05	1331294	13.05	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200811	9.06	9.065	9.04	9.04	19736	8.6762	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200811	3.9	4.11	3.82	4.01	207400	4.01	up	down	incorrect
SBR.US	Sabine Royalty Trust	20200811	33.38	33.795	31.93	32.09	39616	28.7644	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200811	10.8	10.855	10.5	10.55	1044916	10.4447	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20200811	11.24	11.46	10.71	10.8	4411140	9.6449	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200811	19.86	20	18.23	18.39	1316093	17.6679	down	down	correct
SCCO.US	Southern Copper Corporation	20200811	45.46	45.56	44.34	44.52	908151	42.068	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200811	10.66	10.8	10.57	10.58	129854	8.9619	down	down	correct
SCE.US	PL	20200811	23.3122	23.4	23.25	23.38	15313	23.38	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200811	34.47	35.555	34.23	34.96	12160480	34.4612	up	up	correct
SCI.US	Service Corporation International	20200811	47.95	48.345	47.62	47.78	1269716	46.6478	down	up	incorrect
SCL.US	Stepan Company	20200811	115.53	116.61	114.08	114.76	70714	113.0282	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200811	8.77	8.91	8.56	8.61	115367	7.5022	down	down	correct
SCPE.US	WS	20200811	0.165	0.18	0.16	0.165	1666500	0.165
SCS.US	Steelcase Inc	20200811	11.9	12.12	11.61	11.67	569191	11.0032	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200811	14.43	14.92	14.13	14.21	88717	12.469	down	down	correct
SCVX.US	WS	20200811	10.025	11	10.02	10.69	156735	10.69	up	up	correct
SCX.US	The L.S. Starrett Company	20200811	3.46	3.5899	3.37	3.55	29631	3.55	up	down	incorrect
SD.US	SandRidge Energy Inc	20200811	1.75	1.82	1.66	1.66	276500	1.66	down	down	correct
SDRL.US	Seadrill Limited	20200811	4.08	4.144	3.876	4	760582	4	down	up	incorrect
SE.US	Sea Limited	20200811	122.85	127.79	118.08	120.36	3967926	120.36	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200811	18.4	19.07	18.03	18.12	2532192	18.12	down	up	incorrect
SEDA.US	UN	20200811	0.17	0.185	0.165	0.17	9851200	0.17
SEE.US	Sealed Air Corporation	20200811	41.21	41.87	40.68	40.89	1006177	40.0357	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200811	21.16	21.26	20.03	20.16	822092	19.9501	down	down	correct
SF.US	Stifel Financial Corp	20200811	54.53	55.71	54.05	54.16	666073	35.5897	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200811	26.6367	26.6367	26.33	26.63	2267	25.9902	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20200811	6.29	6.85	6.26	6.36	72784	6.36	up	up	correct
SFL.US	SFL Corporation Ltd	20200811	9	9.57	9	9.34	1012330	8.2453	up	up	correct
SFUN.US	Fang Holdings Limited	20200811	13.09	13.62	12.81	12.83	4650	12.83	down	down	correct
SG.US	Sweetgreen Inc.	20200811	10.78	11.24	10.76	10.93	120900	10.93	up	up	correct
SGU.US	Star Group L.P	20200811	9.55	9.73	9.5	9.51	65308	8.9075	down	down	correct
SHAK.US	Shake Shack Inc	20200811	52.85	55.15	52.41	52.62	1744560	52.62	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200811	27.7	28.27	27.7	28.02	348609	26.8012	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200811	22.31	22.38	22.04	22.1	35004	20.8293	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200811	12.29	12.43	12.11	12.23	888238	10.3051	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200811	8.63	8.88	8.62	8.62	6743734	8.62	down	up	incorrect
SHOP.US	Shopify Inc	20200811	999.59	1015	964.74	971.99	2270900	971.99	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200811	9.94	9.94	9.94	9.94	10100	9.94
SHW.US	The Sherwin	20200811	655	661.23	650.06	652.4	393117	214.9231	down	down	correct
SI.US	Silvergate Capital Corporation	20200811	14.36	14.79	14.26	14.3	88100	14.3	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200811	2.54	2.59	2.51	2.53	721712	2.4259	down	down	correct
SIG.US	Signet Jewelers Limited	20200811	14.56	14.96	14.39	14.7	2882403	14.6289	up	down	incorrect
SII.US	Sprott Inc	20200811	38.6	39.44	37.86	38	87534	36.5504	down	down	correct
SITC.US	SITE Centers Corp	20200811	8.38	8.84	8.275	8.32	2464418	8.0275	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200811	123	125.68	121.61	122.93	420400	122.93	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200811	20.57	21.49	19.96	20.18	3128172	20.18	down	down	correct
SJI.US	South Jersey Industries Inc	20200811	24.19	24.39	23.57	23.7	698356	22.0189	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200811	25.829	25.85	25.82	25.85	3400	23.836	up	up	correct
SJM.US	The J. M. Smucker Company	20200811	113.11	114.07	112.17	112.71	746165	107.7134	down	down	correct
SJR.US	Shaw Communications Inc	20200811	18.77	19.025	18.75	18.84	588520	17.7732	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200811	2.58	2.6632	2.51	2.52	67823	2.1885	down	down	correct
SJW.US	SJW Group	20200811	70.42	70.7	66.19	66.43	121546	64.786	down	down	correct
SKIL.US	Skillsoft Corp	20200811	10.48	10.68	10.48	10.56	117200	10.56	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200811	22.36	22.36	21.985	22.02	301934	35.1515	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200811	6.68	6.9	6.61	6.67	2789806	6.4047	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200811	30.6	31.59	30.45	30.75	1345986	30.75	up	up	correct
SKY.US	Skyline Champion Corporation	20200811	30.24	31.21	29.8	30.49	791700	30.49	up	up	correct
SLB.US	Schlumberger Limited	20200811	20.86	21.27	20.19	20.3	12373740	19.7047	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200811	4.16	4.33	4.095	4.11	1547020	4.11	down	down	correct
SLF.US	Sun Life Financial Inc	20200811	42.54	42.99	42.18	42.48	641856	40.2501	down	up	incorrect
SLG.US	SL Green Realty Corp	20200811	52.0111	53.4912	50.1911	50.5211	1094856	45.1956	down	down	correct
SLQT.US	SelectQuote Inc	20200811	21.22	21.34	19.3	19.36	918600	19.36	down	down	correct
SM.US	SM Energy Company	20200811	3.34	3.49	3.06	3.1	5312367	3.0771	down	down	correct
SMAR.US	Smartsheet Inc	20200811	40.88	42.86	40.21	41.49	2081400	41.49	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200811	5.76	5.845	5.76	5.77	1736426	5.4663	up	up	correct
SMG.US	The Scotts Miracle	20200811	156.36	157.06	149.23	154.64	586259	147.6736	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200811	2.92	2.99	2.71	2.77	205100	2.77	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200811	0.97	1.04	0.95	0.9968	736987	14.952	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20200811	4.34	4.375	4.27	4.3	127745	3.988	down	down	correct
SMP.US	Standard Motor Products Inc	20200811	47.19	47.95	46.84	47.68	130187	46.4163	up	up	correct
SNA.US	Snap	20200811	151.89	155.4	151.81	153.88	466304	148.1755	up	up	correct
SNAP.US	Snap Inc	20200811	21.83	22.5	21.55	21.6	16382900	21.6	down	down	correct
SNDR.US	Schneider National Inc	20200811	25.61	25.87	25.43	25.65	684338	23.0905	up	up	correct
SNN.US	Smith & Nephew plc	20200811	41.52	41.57	40.9	40.9	383849	39.7773	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200811	44.79	45.115	44.42	44.45	111132	39.7314	down	up	incorrect
SNV.US	Synovus Financial Corp	20200811	22.74	23.09	22.195	22.29	1319453	21.1108	down	down	correct
SNX.US	TD SYNNEX	20200811	129.95	132.66	129.69	130.14	324749	64.582	up	up	correct
SO.US	The Southern Company	20200811	55.27	55.38	54.03	54.19	5215717	50.8864	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200811	8.25	8.43	8.02	8.1	293267	7.5034	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200811	26.6275	26.71	26.57	26.61	17863	24.7064	down	down	correct
SOJD.US	SOJD	20200811	26.24	26.29	26.185	26.28	86000	24.8036	up	up	correct
SOL.US	ReneSola Ltd	20200811	1.74	1.7565	1.62	1.62	89847	1.62	down	up	incorrect
SOLN.US	Southern Co	20200811	46.5	46.5	45.98	46.08	839300	42.4049	down	down	correct
SON.US	Sonoco Products Company	20200811	54.31	54.92	54.12	54.15	321162	52.2024	down	down	correct
SONY.US	Sony Group Corporation	20200811	79.92	80.32	79.22	79.33	1039575	79.0845	down	down	correct
SOR.US	Source Capital Inc	20200811	36.99	36.99	36.594	36.88	16435	32.2858	down	down	correct
SOS.US	SOS Limited	20200811	2.14	2.289	2.13	2.25	30922	2.25	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200811	12.65	12.93	12.11	12.27	4659000	12.27	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200811	60.37	61.25	58.94	59.2	286519	57.2994	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200811	19.55	19.67	18.14	18.28	10638800	18.28	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200811	12.9	13.1	12.67	12.71	86843	10.8775	down	up	incorrect
SPG.US	Simon Property Group Inc	20200811	68.16	70.99	66.83	67.15	13635279	62.1223	down	up	incorrect
SPGI.US	S&P Global Inc	20200811	344.93	349.71	341.73	343.71	745146	339.732	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200811	14.63	14.7	13.66	13.72	511257	12.428	down	down	correct
SPIR.US	Spire Corporation	20200811	0.009	0.009	0.009	0.009	0	0.009
SPLP.US	Steel Partners Holdings L.P	20200811	5.39	5.9	5.23	5.8	29900	5.8	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20200811	9	9.1	8.8	8.85	358084	8.85	down	down	correct
SPOT.US	Spotify Technology S.A	20200811	246.61	262.14	243.511	253.72	2621000	253.72	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200811	23.7	24.18	22.952	23.12	8349659	23.0813	down	down	correct
SPXC.US	SPX Corporation	20200811	44.54	45.72	44.54	45.51	232122	45.51	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200811	13.64	13.7209	13.54	13.58	58620	12.408	down	down	correct
SQ.US	Square Inc	20200811	137.94	142.948	135.03	138.25	13157100	138.25	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200811	31.5208	32.4292	31.5009	32.0668	1022405	31.366	up	up	correct
SQNS.US	Sequans Communications S.A	20200811	6.71	6.87	6.4	6.68	192300	6.68	down	down	correct
SR.US	Spire Inc	20200811	63.54	63.73	62.3	62.46	252846	58.8253	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200811	36.6	36.83	35.61	35.7	514342	33.1202	down	down	correct
SRE.US	Sempra	20200811	135	135	130.62	131.11	1443961	124.5839	down	down	correct
SREA.US	Sempra Energy	20200811	26.98	26.98	26.82	26.9	36657	24.8468	down	down	correct
SRG.US	Seritage Growth Properties	20200811	14.4	14.87	12.47	12.68	1875400	12.68	down	up	incorrect
SRI.US	Stoneridge Inc	20200811	22.72	23.61	22.5	23.21	210136	23.21	up	up	correct
SRL.US	Scully Royalty Ltd	20200811	8	8	8	8	1027	7.4074
SRLP.US	Sprague Resources LP	20200811	16.39	16.49	16.29	16.37	19482	14.1299	down	down	correct
SRT.US	StarTek Inc	20200811	5.25	5.47	5.09	5.12	86100	5.12	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200811	19.33	19.425	18.95	18.95	10411	17.4352	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200811	102.5	103.82	101.6	102	217010	100.8246	down	down	correct
SSL.US	Sasol Limited	20200811	8.82	9.04	8.69	8.72	1727988	8.72	down	down	correct
SSTK.US	Shutterstock Inc	20200811	53.6	54.67	47.65	48.89	1360334	48.207	down	down	correct
ST.US	Sensata Technologies Holding plc	20200811	41.75	42.55	41.48	41.63	1759141	41.63	down	down	correct
STAG.US	STAG Industrial Inc	20200811	34.05	34.09	32.55	32.68	819443	30.9321	down	down	correct
STAR.US	PI	20200811	24.15	24.315	24.0839	24.25	23364	21.683	up	up	correct
STC.US	Stewart Information Services Corporation	20200811	44.59	44.81	43.1	43.36	136045	41.8634	down	down	correct
STE.US	STERIS plc	20200811	156.71	160.26	156.24	158.72	566588	156.7013	up	up	correct
STG.US	Sunlands Technology Group	20200811	1.97	1.98	1.89	1.9	43212	23.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200811	22.99	23.23	22.66	22.69	48691	20.6314	down	up	incorrect
STL.US	Sterling Bancorp	20200811	12.99	13.35	12.8	12.9	3414855	12.6744	down	up	incorrect
STLA.US	Stellantis N.V	20200811	10.9513	11.088	10.8477	10.8571	2686629	9.1535	down	down	correct
STM.US	STMicroelectronics N.V	20200811	29.18	29.76	28.96	28.97	2162307	28.7411	down	down	correct
STN.US	Stantec Inc	20200811	33.14	33.28	32.85	33.06	129340	32.5004	down	down	correct
STNG.US	Scorpio Tankers Inc	20200811	12.47	12.64	12.15	12.2	2457973	11.6993	down	down	correct
STON.US	StoneMor Inc	20200811	0.8	0.8	0.78	0.78	146300	0.78	down	up	incorrect
STOR.US	STORE Capital Corporation	20200811	26	26.31	25.48	25.57	3137859	24.166	down	down	correct
STT.US	State Street Corporation	20200811	71.09	72.13	70.15	70.35	2105753	67.9355	down	down	correct
STWD.US	Starwood Property Trust Inc	20200811	16.37	16.81	16.37	16.4	2822100	14.6651	up	up	correct
STZ.US	Constellation Brands Inc	20200811	173.77	174.51	171.89	172.87	926570	169.8629	down	down	correct
SU.US	Suncor Energy Inc	20200811	17.36	17.78	16.9008	16.96	5794876	16	down	down	correct
SUI.US	Sun Communities Inc	20200811	149.1	149.34	144.43	144.63	439711	140.9992	down	down	correct
SUM.US	Summit Materials Inc	20200811	17.8	18.52	17.42	17.5	1369119	17.5	down	up	incorrect
SUN.US	Sunoco LP	20200811	25.95	26.38	25.5	25.61	306712	22.6696	down	up	incorrect
SUP.US	Superior Industries International Inc	20200811	1.67	1.75	1.65	1.74	324500	1.74	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200811	2.95	2.955	2.7	2.7	493880	2.6586	down	down	correct
SUZ.US	Suzano S.A	20200811	8.61	8.826	8.51	8.59	159750	8.59	down	down	correct
SWCH.US	Switch Inc	20200811	17.45	17.45	16.8701	16.89	1846879	16.6166	down	down	correct
SWI.US	SolarWinds Corporation	20200811	19.87	20.43	19.18	19.61	2143955	19.153	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200811	161.58	164.24	160.64	161.41	1629647	157.6687	down	up	incorrect
SWM.US	Schweitzer	20200811	34.91	35.6	34.5	34.57	159852	32.2602	down	down	correct
SWN.US	Southwestern Energy Company	20200811	3.21	3.25	3.01	3.04	13473300	3.04	down	down	correct
SWT.US	Stanley Black Decker Inc	20200811	100.49	102	99.576	100.47	557800	93.6018	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200811	73.82	74.16	72.36	72.71	231187	69.1342	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200811	8.12	8.155	8.03	8.03	28007	7.3156	down	down	correct
SXC.US	SunCoke Energy Inc	20200811	3.53	3.63	3.39	3.42	621874	3.2017	down	down	correct
SXI.US	Standex International Corporation	20200811	60.62	61.95	60.3	60.61	92792	59.795	down	down	correct
SXT.US	Sensient Technologies Corporation	20200811	56.05	56.835	55.2	55.3	434151	53.9317	down	down	correct
SYF.US	Synchrony Financial	20200811	25.55	26.125	25.03	25.1	5512346	24.382	down	down	correct
SYK.US	Stryker Corporation	20200811	189.26	192.19	187.15	188.92	1023027	186.5207	down	down	correct
SYY.US	Sysco Corporation	20200811	58.6	62.52	58.26	60.84	7641274	58.9986	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200811	32	32.5278	31.7	31.7	7436	29.0877	down	down	correct
T.US	PC	20200811	25	25.12	24.96	25.06	715215	23.6663	up	up	correct
TAC.US	TransAlta Corporation	20200811	6.53	6.63	6.37	6.62	379929	6.4794	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200811	18.68	18.75	18.47	18.49	962800	18.49	down	up	incorrect
TAL.US	TAL Education Group	20200811	73.73	76.68	72.66	74.89	3628509	74.89	up	up	correct
TALO.US	Talos Energy Inc	20200811	8.4	8.68	7.98	8.03	814300	8.03	down	down	correct
TAP.US	Molson Coors Beverage Company	20200811	38.72	39.24	38.11	38.21	1841661	37.6413	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200811	64.02	64.62	63.54	63.84	14500	63.84	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200811	26.49	26.49	26.35	26.48	40697	24.8641	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200811	27.48	27.48	27.26	27.29	76473	25.5931	down	down	correct
TBI.US	TrueBlue Inc	20200811	16.39	16.65	16.24	16.36	310009	16.36	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200811	23.61	24.05	23.55	23.55	1900	23.55	down	down	correct
TCN.US	Tricon Capital Group Inc	20200811	7.5694	7.5694	7.5017	7.5017	4289	7.2424	down	down	correct
TCS.US	The Container Store Group Inc	20200811	3.42	3.52	3.34	3.34	92900	3.34	down	down	correct
TD.US	The Toronto	20200811	47.07	47.9	46.97	47.47	1670729	45.1033	up	up	correct
TDC.US	Teradata Corporation	20200811	24.42	24.51	24	24.13	1202485	24.13	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200811	22.73	22.8	22.6	22.61	38183	15.7574	down	down	correct
TDG.US	TransDigm Group Incorporated	20200811	494.17	506.075	489.83	490.23	784514	490.23	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200811	25.62	25.63	25.4733	25.55	6638	24.267	down	up	incorrect
TDOC.US	Teladoc Health Inc	20200811	190	191.1	182.51	183.75	6227800	183.75	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200811	23.5	23.77	23.045	23.14	799435	22.0297	down	down	correct
TDW.US	Tidewater Inc	20200811	7.71	8.14	7.57	7.93	339120	7.921	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20200811	331.91	336.39	329.865	331.02	179989	331.02	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200811	11.42	11.55	11.19	11.19	62100	10.1817	down	down	correct
TECK.US	Teck Resources Limited	20200811	11.59	11.76	11.465	11.53	3403921	11.3965	down	down	correct
TEF.US	Telefónica S.A	20200811	4.35	4.38	4.27	4.28	2088921	3.7238	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200811	7.76	7.79	7.68	7.7	230502	6.7944	down	down	correct
TEL.US	TE Connectivity Ltd	20200811	95.86	96.95	94.79	95.04	2124900	92.849	down	down	correct
TEN.US	Tenneco Inc	20200811	9.51	9.89	9.02	9.07	2089485	9.07	down	down	correct
TEO.US	Telecom Argentina S.A	20200811	8.39	8.635	8.14	8.17	131767	7.7615	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200811	12.05	12.06	11.7	11.72	5956661	11.72	down	down	correct
TEX.US	Terex Corporation	20200811	20.9	21.74	20.79	21.28	984280	21.0703	up	up	correct
TFC.US	Truist Financial Corporation	20200811	41.2	42.04	40.45	40.7	7344222	38.6405	down	down	correct
TFII.US	TFI International Inc	20200811	44.96	44.96	44.31	44.39	80658	43.6607	down	down	correct
TFX.US	Teleflex Incorporated	20200811	378.5	383.5	374.675	375.26	152368	373.2055	down	up	incorrect
TG.US	Tredegar Corporation	20200811	18.96	19.31	18.695	18.85	168591	12.8004	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200811	10.15	10.5	10.15	10.28	208795	10.2007	up	down	incorrect
TGI.US	Triumph Group Inc	20200811	8.48	9.18	8.35	8.47	2561522	8.47	down	down	correct
TGNA.US	TEGNA Inc	20200811	12.2	12.96	12.04	12.37	3450494	12.0129	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200811	11.99	12	11.55	11.64	127496	10.5272	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200811	5.69	5.76	5.53	5.56	146300	5.56	down	down	correct
TGT.US	Target Corporation	20200811	133.71	134.59	131.355	131.72	3915884	128.7643	down	down	correct
THC.US	Tenet Healthcare Corporation	20200811	30.23	30.54	29.15	29.25	1057965	29.25	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200811	109.47	110.49	106.865	107.12	216802	103.5456	down	up	incorrect
THO.US	Thor Industries Inc	20200811	109.55	110.8857	107.11	108.04	541946	105.9606	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200811	18.64	18.64	18.22	18.26	141171	16.7984	down	down	correct
THR.US	Thermon Group Holdings Inc	20200811	14.79	15.24	14.61	14.67	326592	14.67	down	down	correct
THS.US	TreeHouse Foods Inc	20200811	42.64	43.42	42.17	43.33	803707	43.33	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20200811	14.67	14.743	14.5	14.53	106504	12.9352	down	down	correct
TIMB.US	W	20200811	14.38	14.615	14.285	14.35	756252	13.6689	down	down	correct
TISI.US	Team Inc	20200811	6.25	6.99	6.25	6.83	860986	6.83	up	up	correct
TJX.US	The TJX Companies Inc	20200811	57.32	58.44	56.67	57.51	7566688	56.667	up	down	incorrect
TK.US	Teekay Corporation	20200811	2.62	2.73	2.59	2.63	901000	2.63	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200811	5.27	5.325	5.25	5.27	389019	4.765
TKR.US	The Timken Company	20200811	55	56.41	55	55.33	1465952	53.9764	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200811	20.08	20.26	19.83	19.86	199614	18.9448	down	down	correct
TLYS.US	Tilly's Inc	20200811	6.34	6.41	5.98	6.03	304603	5.3197	down	down	correct
TM.US	Toyota Motor Corporation	20200811	135	135.17	133.56	133.75	287710	129.6845	down	down	correct
TME.US	Tencent Music Entertainment Group	20200811	15.88	16.07	15.06	15.5	10035200	15.5	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200811	24.54	24.65	23.77	23.85	1253076	23.85	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200811	409.37	410.16	401.22	407.24	1337793	406.0277	down	up	incorrect
TMST.US	TimkenSteel Corporation	20200811	4.72	4.98	4.21	4.28	657359	4.28	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200811	41.74	42.42	41.38	41.51	1018649	41.51	down	down	correct
TNC.US	Tennant Company	20200811	71.32	73.2899	71.32	71.92	96822	70.6072	up	up	correct
TNET.US	TriNet Group Inc	20200811	69.9	70.43	69.06	69.44	363182	69.44	down	down	correct
TNK.US	Teekay Tankers Ltd	20200811	15.51	16.3	15.34	15.47	921736	15.47	down	down	correct
TNL.US	Travel + Leisure Co	20200811	31.27	32.16	30.5	30.52	1023488	29.3687	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200811	8.67	9.17	8.67	8.8	117183	8.5803	up	up	correct
TOL.US	Toll Brothers Inc	20200811	40.49	40.69	39.11	39.22	1807929	38.6864	down	down	correct
TPB.US	Turning Point Brands Inc	20200811	30.25	30.37	29.67	29.8	223800	29.5696	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200811	13.32	13.9	13.05	13.06	469939	13.06	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200811	17.77	17.9	16.995	17.02	1101086	17.02	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200811	607	610	580.45	588.2	20070	574.6047	down	down	correct
TPR.US	Tapestry Inc	20200811	15.82	16.03	15.48	15.53	7407710	15.3352	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200811	12.49	12.67	12.13	12.17	245093	10.4338	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200811	88.24	88.79	85.55	85.84	2191880	21.2887	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200811	9.43	9.4524	9.2983	9.3	35904	8.6089	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200811	31.46	31.83	31.32	31.46	242503	30.0298
TRC.US	Tejon Ranch Co	20200811	15.46	15.62	15.24	15.35	108067	15.35	down	down	correct
TREB.US	WS	20200811	10.02	10.03	10.02	10.02	1407	10.02
TREC.US	Trecora Resources	20200811	6.7	6.9	6.49	6.5	39092	6.5	down	down	correct
TREX.US	Trex Company Inc	20200811	137.82	138.98	135.45	135.56	884060	67.78	down	down	correct
TRGP.US	Targa Resources Corp	20200811	21	21.09	19.54	19.61	4125540	19.2795	down	down	correct
TRI.US	Thomson Reuters Corporation	20200811	74.35	75.15	73.97	74.52	500448	72.6401	up	up	correct
TRN.US	Trinity Industries Inc	20200811	21.22	21.52	21.05	21.08	672792	20.2666	down	down	correct
TRNO.US	Terreno Realty Corporation	20200811	60.49	60.84	57.86	58.25	455584	56.5609	down	down	correct
TROX.US	Tronox Holdings plc	20200811	9.41	9.68	9.12	9.22	2096123	8.932	down	down	correct
TRP.US	TC Energy Corporation	20200811	49.19	49.8	48.63	48.93	1642200	44.8991	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200811	0.86	0.88	0.85	0.8575	2305083	8.575	down	down	correct
TRTN.US	Triton International Limited	20200811	33.39	34.31	33.345	33.37	526249	31.1613	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200811	9.4	9.59	9.02	9.04	517018	8.0966	down	down	correct
TRU.US	TransUnion	20200811	87.07	89.71	86.24	88.05	2906600	87.6108	up	up	correct
TRV.US	The Travelers Companies Inc	20200811	121.4	123.3	119.62	119.92	1609417	115.6587	down	down	correct
TS.US	Tenaris S.A	20200811	12.59	12.59	12.31	12.36	2111656	11.9466	down	up	incorrect
TSE.US	Trinseo S.A	20200811	26.75	27.54	26.26	26.35	610232	25.7123	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200811	5.71	5.72	5.68	5.7	77275	5.439	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200811	18.6	18.82	18.21	18.29	684929	14.8478	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200811	79.09	79.1967	77.94	77.94	7056292	76.4029	down	down	correct
TSN.US	Tyson Foods Inc	20200811	65.33	66.11	65.01	65.21	2494471	62.8442	down	down	correct
TSQ.US	Townsquare Media Inc	20200811	4.7	5	4.65	4.69	43712	4.69	down	down	correct
TT.US	Trane Technologies plc	20200811	120.25	121.91	119.255	119.8	1411644	117.2944	down	down	correct
TTC.US	The Toro Company	20200811	74.1	75.255	74.0735	74.34	581949	73.1198	up	down	incorrect
TTE.US	TotalEnergies SE	20200811	40.65	40.78	39.63	39.72	1810599	36.2665	down	down	correct
TTI.US	TETRA Technologies Inc	20200811	0.62	0.68	0.61	0.63	2490800	0.63	up	up	correct
TTM.US	Tata Motors Limited	20200811	8.23	8.245	8.065	8.1	1477976	8.1	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200811	14.58	15.23	14.58	14.83	28167	13.8465	up	up	correct
TU.US	TELUS Corporation	20200811	18.22	18.35	18.15	18.29	919936	16.7509	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200811	10.01	10.39	9.87	10.39	234400	10.39	up	up	correct
TUP.US	Tupperware Brands Corporation	20200811	14.15	14.65	13.74	13.77	1261165	13.77	down	down	correct
TV.US	Grupo Televisa S.A.B	20200811	6.91	7.16	6.74	6.75	1431415	6.7037	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200811	25.97	26.05	25.97	25.9773	19258	25.1871	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200811	25.789	26.0049	25.789	25.8802	7365	25.1982	up	down	incorrect
TWI.US	Titan International Inc	20200811	1.96	2.07	1.945	2	499559	2	up	up	correct
TWLO.US	Twilio Inc	20200811	246.59	252.29	242.66	244.49	3049900	244.49	down	down	correct
TWN.US	The Taiwan Fund Inc	20200811	24.8	24.815	24.35	24.3501	8517	19.9771	down	down	correct
TWO.US	Two Harbors Investment Corp	20200811	5.9	5.9906	5.55	5.57	6578750	4.9171	down	down	correct
TWTR.US	Twitter Inc	20200811	37.59	39	36.71	37.28	20486051	37.28	down	down	correct
TX.US	Ternium S.A	20200811	16.88	17.19	16.75	17.01	360578	15.8089	up	down	incorrect
TXT.US	Textron Inc	20200811	39.95	40.35	38.54	38.68	1627547	38.5969	down	up	incorrect
TY.US	Tri	20200811	26.64	26.78	26.47	26.55	54991	25.2346	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200811	18.07	18.1399	17.68	17.74	60923	16.5153	down	down	correct
TYL.US	Tyler Technologies Inc	20200811	335.42	336.52	325.13	326.94	498203	326.94	down	up	incorrect
UA.US	Under Armour Inc	20200811	9.89	10.09	9.63	9.8	5790400	9.8	down	down	correct
UAA.US	Under Armour Inc	20200811	11.09	11.32	10.77	10.98	8222281	10.98	down	down	correct
UAN.US	CVR Partners LP	20200811	0.95	0.99	0.92	0.9584	198671	8.9476	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200811	10.5	10.75	10.29	10.35	241998	9.775	down	down	correct
UBER.US	Uber Technologies Inc	20200811	31.66	32.21	30.65	31.21	31569900	31.21	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200811	8.73	9.12	8.73	8.945	6275	8.4321	up	up	correct
UBS.US	UBS Group AG	20200811	12.39	12.48	12.31	12.32	3351354	11.7355	down	up	incorrect
UDR.US	UDR Inc	20200811	36.33	36.51	35.6018	35.79	1400815	34.3209	down	down	correct
UE.US	Urban Edge Properties	20200811	11.35	11.78	11.31	11.44	1452339	10.6963	up	up	correct
UFI.US	Unifi Inc	20200811	12.75	12.94	12.43	12.69	243400	12.69	down	down	correct
UFS.US	Domtar Corporation	20200811	28.7	29.28	28.1543	28.69	1439905	28.69	down	down	correct
UGI.US	UGI Corporation	20200811	36.13	36.42	34.76	34.97	1435739	33.2565	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200811	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200811	3.49	3.54	3.45	3.47	721226	3.3446	down	down	correct
UHS.US	Universal Health Services Inc	20200811	114.1	115.44	112.68	112.96	558960	112.3196	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200811	77.31	77.31	74.26	74.66	32900	70.0595	down	up	incorrect
UI.US	Ubiquiti Inc	20200811	190.7	192.585	188.44	189.12	66139	187.1965	down	down	correct
UIS.US	Unisys Corporation	20200811	12.96	13.18	12.38	12.45	420100	12.45	down	down	correct
UL.US	Unilever PLC	20200811	59.64	59.67	58.69	58.78	647870	56.224	down	down	correct
UMC.US	United Microelectronics Corporation	20200811	4.24	4.2507	4.155	4.19	2439206	4.0621	down	down	correct
UMH.US	UMH Properties Inc	20200811	14	14.09	13.49	13.58	257975	12.7613	down	up	incorrect
UNF.US	UniFirst Corporation	20200811	202.87	206.1	199.66	200.34	55657	198.8704	down	down	correct
UNFI.US	United Natural Foods Inc	20200811	20.56	20.5906	19.85	20.1	498894	20.1	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200811	322.92	324.57	314.66	315.55	3018248	308.7868	down	down	correct
UNM.US	Unum Group	20200811	19.38	19.73	19.24	19.34	3972465	18.1971	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200811	26.31	26.3795	26.15	26.26	13968	24.0633	down	down	correct
UNP.US	Union Pacific Corporation	20200811	189.67	193.89	188.66	190.35	4215562	184.9655	up	down	incorrect
UNVR.US	Univar Solutions Inc	20200811	18.08	18.705	17.99	18.38	4988400	18.38	up	up	correct
UPH.US	UpHealth Inc	20200811	10.1201	10.135	10.1201	10.135	6065	10.135	up	up	correct
UPS.US	United Parcel Service Inc	20200811	160.66	161.26	154.8784	155.85	6071886	150.6719	down	up	incorrect
URI.US	United Rentals Inc	20200811	183.32	186.78	174.86	175.62	1644252	175.62	down	down	correct
USA.US	Liberty All	20200811	6.03	6.1	6	6.01	622790	5.3211	down	down	correct
USAC.US	USA Compression Partners LP	20200811	12.35	12.56	11.94	12.12	355743	10.4891	down	up	incorrect
USB.US	U.S. Bancorp	20200811	38.44	39.345	38.06	38.27	7526971	36.6446	down	down	correct
USDP.US	USD Partners LP	20200811	3.72	3.955	3.72	3.86	122223	3.4437	up	up	correct
USFD.US	US Foods Holding Corp	20200811	24.29	25.04	24.18	24.48	4758700	24.48	up	up	correct
USM.US	United States Cellular Corporation	20200811	35.61	36.2	35.09	35.27	231055	35.27	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20200811	82.1	83.66	81.78	82.81	83223	82.81	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200811	92.71	93	90.7	91.33	111064	90.1332	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200811	10.08	10.69	10.01	10.31	779500	10.31	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200811	23.95	24.04	23.5	23.5	193851	21.3115	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20200811	7.84	8.19	7.84	8.05	223417	8.05	up	up	correct
UTL.US	Unitil Corporation	20200811	42.98	43.11	41.62	41.65	57876	39.5465	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200811	20.17	20.79	20	20.17	282898	19.1947
UVV.US	Universal Corporation	20200811	45.66	46.25	45.29	45.44	121568	42.184	down	down	correct
V.US	Visa Inc	20200811	197.82	202.89	196.335	197.77	11549610	195.9714	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200811	97.43	101.04	96.65	96.87	417146	96.1989	down	down	correct
VALE.US	Vale S.A.	20200811	11.5	11.56	11.14	11.17	30996699	9.0916	down	down	correct
VAPO.US	Vapotherm Inc	20200811	29.48	30.2	28.62	29.02	758400	29.02	down	down	correct
VATE.US	Innovate Corp	20200811	3.15	3.17	2.73	2.81	455410	2.81	down	down	correct
VBF.US	Invesco Bond Fund	20200811	21.04	21.04	20.76	20.76	26482	19.0802	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200811	9.745	9.788	9.68	9.75	19657	8.5703	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200811	32.76	32.9	29.23	29.64	635465	29.64	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200811	12.87	12.94	12.8	12.865	165126	12.1056	down	down	correct
VEC.US	Vectrus Inc	20200811	51.8	53.69	51.8	52.28	153100	52.28	up	up	correct
VEDL.US	Vedanta Limited	20200811	6.65	6.73	6.65	6.69	637943	5.7265	up	up	correct
VEEV.US	Veeva Systems Inc	20200811	253.62	256.4	250.72	252.78	791638	252.78	down	down	correct
VEL.US	Velocity Financial Inc	20200811	3.9	4.19	3.88	4.05	79300	4.05	up	down	incorrect
VER.US	VEREIT Inc	20200811	6.67	6.79	6.55	6.58	14367143	31.1638	down	down	correct
VET.US	Vermilion Energy Inc	20200811	4.76	4.8899	4.55	4.56	998258	4.56	down	up	incorrect
VFC.US	V.F. Corporation	20200811	65.39	66.58	64.24	64.46	2263167	62.0471	down	down	correct
VGI.US	Virtus Global Multi	20200811	11.86	11.9075	11.59	11.69	95289	10.2415	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200811	12.93	12.97	12.89	12.8999	66889	12.0488	down	down	correct
VGR.US	Vector Group Ltd	20200811	9.86	10.17	9.86	10.03	814643	9.1566	up	up	correct
VHC.US	VirnetX Holding Corp	20200811	5.35	5.35	4.71	4.81	963352	4.81	down	down	correct
VHI.US	Valhi Inc	20200811	11	11.398	10.9	10.91	17454	10.6488	down	down	correct
VICI.US	VICI Properties Inc	20200811	23.34	23.66	23.17	23.27	3785789	21.6151	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20200811	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200811	22.16	22.7	22.13	22.17	3911081	22.17	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200811	3.46	3.565	3.2	3.25	431300	3.25	down	down	correct
VIV.US	Telefônica Brasil S.A	20200811	9.45	9.545	9.33	9.37	1090803	8.4598	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200811	12.58	12.5951	12.56	12.57	162012	11.7494	down	down	correct
VLO.US	Valero Energy Corporation	20200811	55.03	55.73	53.45	53.65	4711004	49.8946	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200811	6.64	7.06	6.64	6.9	437024	6.9	up	up	correct
VLT.US	Invesco High Income Trust II	20200811	12.82	12.92	12.7527	12.76	18609	11.3371	down	down	correct
VMC.US	Vulcan Materials Company	20200811	133.53	136.14	132.7	133.24	760493	131.5055	down	down	correct
VMI.US	Valmont Industries Inc	20200811	131.36	134.575	130.94	132.72	135472	130.7522	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200811	12.63	12.6504	12.63	12.64	160570	11.8084	up	up	correct
VNCE.US	Vince Holding Corp	20200811	5.38	5.45	5.06	5.13	8012	5.13	down	down	correct
VNE.US	Veoneer Inc	20200811	11	11.03	10.74	10.78	341000	10.78	down	down	correct
VNO.US	Vornado Realty Trust	20200811	37.78	38.4	36.84	37.06	1500033	34.6871	down	down	correct
VNTR.US	Venator Materials PLC	20200811	2.3	2.35	1.99	2.06	502500	2.06	down	down	correct
VOC.US	VOC Energy Trust	20200811	1.79	1.79	1.715	1.72	28138	1.4529	down	down	correct
VOYA.US	Voya Financial Inc	20200811	52.49	52.94	51.89	51.98	1576578	51.3022	down	down	correct
VPG.US	Vishay Precision Group Inc	20200811	26.6	26.95	26.29	26.49	149000	26.49	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200811	13.04	13.09	13.04	13.07	41336	12.2428	up	up	correct
VRS.US	Verso Corporation	20200811	12.86	13.25	12.81	12.92	440473	9.8377	up	up	correct
VRT.US	Vertiv Holdings Co	20200811	17.08	17.11	16.69	16.77	2344400	16.7546	down	down	correct
VRTV.US	Veritiv Corporation	20200811	16.65	17.2367	15	16.37	217026	16.37	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20200811	17.06	17.4232	17.04	17.14	1164519	16.6618	up	up	correct
VST.US	Vistra Corp	20200811	19.38	19.66	18.85	18.89	2335380	18.0307	down	down	correct
VSTO.US	Vista Outdoor Inc	20200811	22.28	22.5966	20.21	20.34	1486971	20.34	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200811	9.1	9.155	9.1	9.11	1147884	8.2036	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200811	12.85	12.85	12.75	12.75	28169	12.0036	down	down	correct
VTOL.US	Bristow Group Inc	20200811	18.78	18.945	17.48	17.67	156920	17.67	down	down	correct
VTR.US	Ventas Inc	20200811	43.2	44.07	41.17	41.52	3015053	39.7347	down	down	correct
VVI.US	Viad Corp	20200811	18.94	19.78	18.72	19.3	363912	19.3	up	up	correct
VVNT.US	WS	20200811	18.94	19.1	17.08	17.36	554372	17.36	down	down	correct
VVR.US	Invesco Senior Income Trust	20200811	3.58	3.6	3.57	3.58	250261	3.2415
VVV.US	Valvoline Inc	20200811	21.98	22.17	21.61	21.62	874549	21.1106	down	down	correct
VZ.US	Verizon Communications Inc	20200811	59.3	59.6083	58.25	58.51	12833071	55.3853	down	down	correct
W.US	Wayfair Inc	20200811	293.245	324.81	283.51	309.13	11085760	309.13	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200811	71.36	72.87	70.26	70.58	1737777	69.9496	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20200811	39.97	41.05	39.59	39.75	687304	38.8428	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200811	25.72	25.94	25.72	25.94	4634	24.0323	up	down	incorrect
WAT.US	Waters Corporation	20200811	213.86	215.11	212.82	213.64	360620	213.64	down	down	correct
WBK.US	Westpac Banking Corporation	20200811	12.92	13.07	12.82	12.84	444062	12.0193	down	down	correct
WBS.US	Webster Financial Corporation	20200811	29.91	30.73	29.37	29.52	562332	28.2688	down	down	correct
WBT.US	Welbilt Inc	20200811	7.93	8.107	7.595	7.65	1629200	7.65	down	down	correct
WCC.US	WESCO International Inc	20200811	44.32	45.19	43.17	43.42	865074	43.42	down	up	incorrect
WCN.US	Waste Connections Inc	20200811	100.63	100.815	99.08	99.67	888030	98.7789	down	down	correct
WD.US	Walker & Dunlop Inc	20200811	59.86	62.06	59.86	60.92	250824	59.1214	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200811	14.01	14.0399	13.95	14	14730	12.9287	down	up	incorrect
WEC.US	WEC Energy Group Inc	20200811	93.63	93.82	90.69	90.9	954987	87.1064	down	down	correct
WEI.US	Weidai Ltd	20200811	1.29	1.36	1.27	1.32	14463	1.32	up	up	correct
WELL.US	Welltower Inc	20200811	58.28	58.58	56.33	56.63	2887797	53.6852	down	down	correct
WES.US	Western Midstream Partners LP	20200811	10.71	11.1	9.89	10.1	2568322	9.0949	down	down	correct
WEX.US	WEX Inc	20200811	164.97	171.9	164.97	165.51	418807	165.51	up	up	correct
WF.US	Woori Financial Group Inc	20200811	22.89	23.21	22.7	22.99	43932	21.9185	up	up	correct
WFC.US	Wells Fargo & Company	20200811	25.29	26.14	25.2	25.32	55000138	24.8654	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200811	49.37	49.37	48.77	48.77	1600	48.0084	down	down	correct
WGO.US	Winnebago Industries Inc	20200811	58.55	59.925	57.65	57.85	351255	57.2721	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200811	51.12	51.98	50.6	50.72	842500	49.9824	down	down	correct
WHD.US	Cactus Inc	20200811	25.56	25.99	24.66	24.88	325039	24.4951	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200811	12.44	13.31	12.375	12.52	57653	11.0918	up	up	correct
WHR.US	Whirlpool Corporation	20200811	178.42	180.985	176.02	176.33	643968	169.7877	down	down	correct
WIA.US	Western Asset Inflation	20200811	12.72	12.79	12.71	12.73	42734	10.7763	up	up	correct
WIT.US	Wipro Limited	20200811	4.28	4.295	4.24	4.25	665284	4.2412	down	down	correct
WIW.US	Western Asset Inflation	20200811	11.52	11.53	11.47	11.476	153521	10.5495	down	up	incorrect
WK.US	Workiva Inc	20200811	52.66	53.59	51.44	52.68	345329	52.68	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200811	62.47	65.81	61.28	61.5	619599	60.2226	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200811	19.55	19.8756	18.48	19.4	143787	17.5978	down	down	correct
WM.US	Waste Management Inc	20200811	112.1	112.39	110.86	111.59	1563514	108.7746	down	down	correct
WMB.US	The Williams Companies Inc	20200811	21.77	21.855	21.37	21.42	9427786	19.3718	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200811	2.42	2.65	2.365	2.38	1440770	2.1482	down	down	correct
WMK.US	Weis Markets Inc	20200811	49.75	49.75	48.51	48.69	68310	47.2916	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200811	55.16	56.24	54.64	55.62	534593	55.2604	up	up	correct
WMT.US	Walmart Inc	20200811	132.59	132.87	129.7303	130.2	8453355	127.1723	down	up	incorrect
WNC.US	Wabash National Corporation	20200811	13.14	13.53	12.97	13.11	663211	12.7705	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20200811	65.48	67.16	65.33	65.83	376591	65.83	up	up	correct
WOLF.US	Wolfspeed Inc	20200811	73.7	74.72	72.945	73.29	1127809	73.29	down	up	incorrect
WOR.US	Worthington Industries Inc	20200811	43.74	44.49	43.42	43.55	281965	42.2766	down	up	incorrect
WOW.US	WideOpenWest Inc	20200811	6.53	6.75	6.48	6.52	361500	6.52	down	down	correct
WPC.US	W. P. Carey Inc	20200811	73.94	74.18	72.66	72.83	882612	67.6681	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200811	49.47	51.44	48.51	49.21	4497326	48.3212	down	down	correct
WPP.US	WPP plc	20200811	41.94	42.61	41.59	41.77	209856	40.0386	down	down	correct
WRB.US	W. R. Berkley Corporation	20200811	65.33	65.96	63.39	63.57	913745	61.6684	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200811	23.78	24.03	23.36	23.54	365137	22.0154	down	down	correct
WRI.US	Weingarten Realty Investors	20200811	18.65	19.26	18.65	18.9	1298646	17.5195	up	up	correct
WRK.US	WestRock Company	20200811	31.37	32.05	30.87	30.9	3556601	29.9983	down	down	correct
WSM.US	Williams	20200811	94.75	94.88	92.07	92.94	939260	91.0549	down	down	correct
WSO.US	Watsco Inc	20200811	241.02	241.02	236.78	236.98	207821	228.6126	down	up	incorrect
WSR.US	Whitestone REIT	20200811	7.3	7.4	7.09	7.13	314953	6.6531	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200811	267	268.21	261.6	264.55	684194	263.87	down	down	correct
WTI.US	W&T Offshore Inc	20200811	2.6	2.64	2.5	2.55	5299100	2.55	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200811	956.73	961.96	941	941	7751	940.2034	down	down	correct
WTRG.US	Essential Utilities Inc	20200811	46.04	46.58	45.59	45.68	2626087	44.2063	down	down	correct
WTRU.US	Aqua America Inc	20200811	59.93	61.97	59.16	59.49	14100	55.7724	down	down	correct
WTS.US	Watts Water Technologies Inc	20200811	93.78	95.66	93.78	94.51	148556	93.4701	up	up	correct
WTTR.US	Select Energy Services Inc	20200811	5.53	5.99	5.38	5.86	354800	5.86	up	down	incorrect
WU.US	The Western Union Company	20200811	23.46	23.76	23.16	23.23	3973756	21.8148	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200811	44.6	46.35	44.45	45.41	724266	44.7643	up	up	correct
WWW.US	Wolverine World Wide Inc	20200811	24.89	25.395	24.625	25.02	437504	24.6273	up	up	correct
WY.US	Weyerhaeuser Company	20200811	29.15	29.605	28.83	28.89	4798954	27.7987	down	down	correct
X.US	United States Steel Corporation	20200811	8.1	8.2	7.64	7.68	12151250	7.6469	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200811	6.12	6.13	6.02	6.02	47380	5.1894	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200811	9.56	9.89	9.33	9.41	1290839	9.41	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200811	2.2	2.23	2.13	2.145	76587	2.0962	down	down	correct
XL.US	XL Fleet Corp	20200811	10.11	10.14	10.08	10.12	9000	10.12	up	up	correct
XOM.US	Exxon Mobil Corporation	20200811	45.5	46.42	44.73	44.97	28987461	40.5666	down	down	correct
XPO.US	XPO Logistics Inc	20200811	82.5116	85.1603	82.5116	83.9609	1936750	48.8713	up	down	incorrect
XPRO.US	Frank’s International NV	20200811	17.1	18	16.62	16.74	78833	16.74	down	down	correct
XYF.US	X Financial	20200811	0.7839	0.8401	0.76	0.7665	61415	2.2995	down	down	correct
XYL.US	Xylem Inc	20200811	80.18	81.43	79.74	80.3	942373	79.0605	up	up	correct
Y.US	Alleghany Corporation	20200811	573.26	583.45	552.72	554.62	73900	554.62	down	down	correct
YCBD.US	PA	20200811	9	9	9	9	230	7.8414
YELP.US	Yelp Inc	20200811	23.22	24.23	23.08	23.36	1512994	23.36	up	up	correct
YETI.US	YETI Holdings Inc	20200811	48.07	49.05	46.72	47.65	1993900	47.65	down	down	correct
YEXT.US	Yext Inc	20200811	16.46	16.8	15.96	16.45	796500	16.45	down	down	correct
YPF.US	YPF Sociedad Anónima	20200811	6.1	6.3	5.86	5.9	2159700	5.9	down	down	correct
YRD.US	Yiren Digital Ltd	20200811	3.75	3.77	3.66	3.68	80900	3.68	down	down	correct
YUM.US	Yum! Brands Inc	20200811	92.09	93.9	92.0725	92.7	1429143	90.3219	up	up	correct
YUMC.US	Yum China Holdings Inc	20200811	53.2	54.17	53.2	53.79	1581400	53.249	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200811	139.41	140.35	136.22	138.21	884929	136.8566	down	down	correct
ZEN.US	Zendesk Inc	20200811	86.66	87.48	85.19	85.26	1933165	85.26	down	down	correct
ZEPP.US	Zepp Health Corporation	20200811	12.35	13.67	12.35	13.46	871090	13.46	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20200811	24.36	24.55	24.13	24.13	43800	24.13	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200811	35.91	36.6	35.86	36.16	1691180	35.8546	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200811	8.28	8.34	8.23	8.31	201325	7.2144	up	up	correct
ZTS.US	Zoetis Inc	20200811	158.87	159.475	156.66	156.93	1136692	155.8749	down	down	correct
ZUO.US	Zuora Inc	20200811	11.61	11.7	11.405	11.43	959200	11.43	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200811	32	32.56	31.2	31.32	625100	30.9817	down	down	correct
ZYME.US	Zymeworks Inc	20200811	30.93	31.21	30.04	30.22	196600	30.22	down	down	correct