CollectAI

close-nyse_stocks

2020/08/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200812	96.66	98.28	96.52	97.63	1318189	96.9013	up	up	correct
AA.US	Alcoa Corporation	20200812	15.27	15.415	14.82	14.96	3987737	14.9274	down	down	correct
AAIC.US	PC	20200812	19.4	19.4	19.4	19.4	195	16.4876
AAP.US	Advance Auto Parts Inc	20200812	153.58	156	153.45	154.28	682477	151.4238	up	up	correct
AAT.US	American Assets Trust Inc	20200812	28.19	28.28	27.37	27.66	255474	26.3345	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200812	28.61	29	28.215	28.94	328488	26.1647	up	up	correct
ABB.US	ABB Ltd	20200812	26.46	26.66	26.365	26.53	1039276	25.7957	up	up	correct
ABBV.US	AbbVie Inc	20200812	93.45	95.58	93.33	95.51	7705938	89.9141	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200812	101.85	104.1	101.85	103.55	629885	101.152	up	up	correct
ABEV.US	Ambev S.A	20200812	2.49	2.51	2.4	2.49	25248080	2.3245
ABG.US	Asbury Automotive Group Inc	20200812	106.91	112.12	106.91	110.51	236450	110.51	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200812	39.79	39.85	38.39	38.59	328366	37.7478	down	down	correct
ABT.US	Abbott Laboratories	20200812	99.55	101.1	99.315	100.65	2668968	98.7887	up	up	correct
AC.US	Associated Capital Group Inc	20200812	40.55	40.7	39.19	39.48	13784	39.1776	down	down	correct
ACA.US	Arcosa Inc	20200812	46.49	46.51	45.11	45.62	156809	45.4139	down	down	correct
ACC.US	American Campus Communities Inc	20200812	34.98	35.255	34.55	34.75	655452	32.9979	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20200812	7.4	7.4	6.81	6.92	518360	6.5944	down	up	incorrect
ACEL.US	WS	20200812	10.32	10.33	9.79	9.81	333355	9.81	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200812	6.65	6.72	6.6	6.64	74708	6.64	down	down	correct
ACI.US	Albertsons Companies Inc	20200812	14.92	15.01	14.72	14.8	1519194	14.4099	down	down	correct
ACM.US	AECOM	20200812	39.48	39.9194	39.01	39.23	627830	39.23	down	down	correct
ACN.US	Accenture plc	20200812	230.3	231.32	229.25	229.75	1512854	226.0596	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200812	10.07	10.1774	9.67	9.84	250759	8.6191	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200812	25.86	26.0986	25.75	26.03	63703	19.9225	up	up	correct
ADCT.US	ADC Therapeutics SA	20200812	42.59	43.86	42.59	43	409068	43	up	down	incorrect
ADM.US	Archer	20200812	44.83	44.91	44.37	44.45	1940131	42.7387	down	down	correct
ADNT.US	Adient plc	20200812	17.53	18.045	16.97	17.64	1397300	17.64	up	up	correct
ADT.US	ADT Inc	20200812	11.66	12.39	11.56	11.94	4069787	11.6577	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200812	16.27	16.34	16.2501	16.34	155203	13.335	up	up	correct
AEE.US	Ameren Corporation	20200812	81.52	83	80.97	81.98	1151925	78.7894	up	down	incorrect
AEFC.US	AEFC	20200812	25.19	25.44	25.185	25.39	53400	23.8821	up	down	incorrect
AEG.US	Aegon N.V	20200812	3.56	3.56	3.43	3.45	2195106	3.2448	down	up	incorrect
AEL.US	PA	20200812	23.22	23.54	23.22	23.47	42398	21.8403	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20200812	78.79	80.24	77.12	77.35	1850316	74.9233	down	down	correct
AENZ.US	Aenza S.A.A	20200812	2.32	2.4	2.25	2.25	13350	2.25	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200812	12.52	12.55	11.84	12.21	13979560	11.7858	down	down	correct
AER.US	AerCap Holdings N.V	20200812	33.46	33.62	32.12	32.75	936932	32.75	down	down	correct
AES.US	The AES Corporation	20200812	16.99	17.625	16.775	17.26	5144376	16.7235	up	down	incorrect
AEVA.US	WT	20200812	0.53	0.53	0.52	0.52	400	0.52	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200812	13.82	13.9	13.82	13.84	186061	13.1515	up	up	correct
AFG.US	American Financial Group Inc	20200812	70.86	70.86	67.46	68.2	326392	53.5069	down	down	correct
AFGB.US	American Financial Group Inc	20200812	27.93	28.04	27.806	28.04	5700	25.8806	up	up	correct
AFGC.US	American Financial Group Inc	20200812	26.7	26.8	26.67	26.8	7235	24.9416	up	up	correct
AFGD.US	American Financial Group Inc	20200812	26.71	26.79	26.6	26.67	13289	24.7073	down	down	correct
AFI.US	Armstrong Flooring Inc	20200812	3.2	3.48	3.16	3.45	421500	3.45	up	down	incorrect
AFL.US	Aflac Incorporated	20200812	38.94	38.94	37.335	37.62	3217667	36.2018	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200812	12.79	12.84	12.79	12.82	14690	11.656	up	up	correct
AG.US	First Majestic Silver Corp	20200812	11.76	11.82	11.35	11.4	7279915	11.3872	down	down	correct
AGCO.US	AGCO Corporation	20200812	73.71	74.06	72.26	73.44	398901	70.8814	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200812	9.44	9.525	9.4301	9.5	72541	8.6511	up	up	correct
AGI.US	Alamos Gold Inc	20200812	9.7	9.795	9.48	9.51	4135456	9.3553	down	down	correct
AGO.US	Assured Guaranty Ltd	20200812	24.57	24.61	23.78	24.18	730729	23.3987	down	down	correct
AGR.US	Avangrid Inc	20200812	49.76	49.8466	49.31	49.6	346633	47.0106	down	up	incorrect
AGRO.US	Adecoagro S.A	20200812	4.69	4.93	4.66	4.89	341054	4.89	up	up	correct
AGS.US	PlayAGS Inc	20200812	4.36	4.438	4.25	4.36	304400	4.36
AGX.US	Argan Inc	20200812	45.99	46.09	44.75	44.8	47376	42.648	down	down	correct
AHH.US	PA	20200812	26.005	26.005	26.005	26.005	260	23.9808
AHL.US	PE	20200812	25.07	25.32	24.99	25.18	36989	23.218	up	up	correct
AHT.US	PI	20200812	5	5.03	4.78	4.95	7398	4.95	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200812	23.73	23.735	23.73	23.735	250	21.4235	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200812	12.8	12.82	12.6999	12.73	47225	11.5366	down	up	incorrect
AIG.US	PA	20200812	27.84	27.84	27.66	27.66	27187	25.5294	down	down	correct
AIN.US	Albany International Corp	20200812	54.56	54.56	52.81	53.62	133949	52.7769	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200812	21.14	21.35	21.13	21.25	39700	16.5244	up	down	incorrect
AIR.US	AAR Corp	20200812	20.67	20.7465	19.35	19.91	293079	19.91	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200812	67.5	68.89	65.3	67.8	234562	66.2185	up	up	correct
AIV.US	Apartment Investment and Management Company	20200812	4.014	4.0484	3.9871	4.029	611028	3.8005	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200812	24.09	24.1	23.9712	23.9712	777	22.7978	down	down	correct
AIZ.US	Assurant Inc	20200812	126.37	128.49	123.56	124.47	291978	121.5872	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200812	108.25	109.34	106.87	106.96	664901	104.6761	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200812	44.22	44.6	43.29	43.75	289234	39.4235	down	down	correct
AJX.US	Great Ajax Corp	20200812	10.1	10.15	9.65	9.81	90861	8.9105	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200812	25	25.01	24.36	24.88	7547	22.7322	down	down	correct
AKO.US	B	20200812	14.03	14.03	13.5	13.5	2466	12.3868	down	down	correct
AKR.US	Acadia Realty Trust	20200812	13.25	13.25	12.855	13.12	434650	12.8335	down	down	correct
AL.US	PA	20200812	22.72	23.46	22.529	22.72	25330	20.7663
ALB.US	Albemarle Corporation	20200812	93.22	93.9	90.21	91.02	1071135	89.6875	down	down	correct
ALC.US	Alcon AG	20200812	62.59	63.09	62.12	62.18	629234	61.9998	down	down	correct
ALE.US	ALLETE Inc	20200812	59.24	59.41	58.54	58.86	208940	55.4927	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200812	13.45	13.45	12.76	13.05	215992	12.5218	down	down	correct
ALG.US	Alamo Group Inc	20200812	114.27	114.69	110.95	112.18	34855	111.637	down	down	correct
ALIN.US	PE	20200812	16.08	16.64	16.08	16.22	6992	15.0239	up	up	correct
ALIT.US	Alight Inc	20200812	10.33	10.35	10.25	10.25	2458800	10.25	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200812	39.53	39.74	37.57	38.46	2187144	38.46	down	down	correct
ALL.US	The Allstate Corporation	20200812	98.2	98.58	95.855	96.23	1404643	92.7124	down	up	incorrect
ALLE.US	Allegion plc	20200812	104.79	105.01	103.525	104.17	406988	102.4003	down	down	correct
ALLY.US	PA	20200812	24.38	24.6	24.32	24.57	152903	24.57	up	up	correct
ALN.US	American Lorain Corporation	20200812	0.31	0.315	0.305	0.315	30000	0.315	up	down	incorrect
ALP.US	PQ	20200812	26.7829	26.83	26.74	26.76	9235	24.9548	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200812	39.67	39.71	38.47	38.83	915000	37.747	down	down	correct
ALV.US	Autoliv Inc	20200812	73.01	73.225	71.93	72.37	368069	71.4236	down	up	incorrect
ALX.US	Alexander's Inc	20200812	262.9826	264.26	259.61	260.73	3988	239.6801	down	down	correct
AM.US	Antero Midstream Corporation	20200812	7.15	7.19	6.98	7.12	4312395	6.0961	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200812	14.19	14.19	13.47	13.6	265759	13.6	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200812	4.62	4.76	4.56	4.64	2466462	4.64	up	up	correct
AMCR.US	Amcor plc	20200812	11.19	11.23	11.12	11.19	3267700	10.5386
AME.US	AMETEK Inc	20200812	100.23	101.545	99.98	101.23	843323	100.2744	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200812	75.34	75.76	72.49	73.08	317925	73.0529	down	down	correct
AMH.US	PH	20200812	27.5	27.5	27.3	27.3	7343	25.0522	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200812	26.66	26.66	25.75	25.86	81800	25.86	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200812	54.1	54.1	52.12	52.53	475043	52.53	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200812	12.95	13.1341	12.95	13.0173	3049	12.5278	up	up	correct
AMP.US	Ameriprise Financial Inc	20200812	165.38	165.47	159.18	161.08	474730	157.3855	down	down	correct
AMPY.US	Amplify Energy Corp	20200812	1.28	1.2837	1.2	1.23	1001486	1.23	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200812	4.71	4.88	4.4701	4.71	86465	4.71
AMRC.US	Ameresco Inc	20200812	30.88	31.6	30.86	31.27	218467	31.27	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200812	4.25	4.41	4.16	4.2	1116296	4.2	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200812	247.01	252.95	247	251.3	1381255	243.8789	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200812	12.99	13.21	12.985	13.03	2412989	12.5433	up	down	incorrect
AN.US	AutoNation Inc	20200812	55.93	58.07	55.91	57.51	1220840	57.51	up	up	correct
ANET.US	Arista Networks Inc	20200812	220.48	222.5113	215.83	216.24	3159560	54.06	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200812	11	11.22	10.545	10.81	1390617	10.81	down	up	incorrect
ANH.US	PC	20200812	21.3	21.3	21.23	21.3	3270	20.4429
ANTM.US	Anthem Inc	20200812	282.64	286.18	280.45	283.18	817135	277.9685	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200812	8.11	8.16	8.075	8.16	356162	7.4004	up	up	correct
AON.US	Aon plc	20200812	194.95	195.24	191.64	192.13	1690332	190.151	down	down	correct
AOS.US	A. O. Smith Corporation	20200812	50.11	50.605	49.7	50.01	658583	48.9217	down	down	correct
AP.US	Ampco	20200812	3.17	3.3	2.95	2.98	139100	2.98	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200812	39.31	39.56	38.65	38.97	353328	34.6166	down	down	correct
APD.US	Air Products and Chemicals Inc	20200812	284	287.36	282.61	285.4	755355	278.1183	up	down	incorrect
APG.US	APi Group Corporation	20200812	15.43	15.43	14.08	14.47	1350487	14.47	down	up	incorrect
APH.US	Amphenol Corporation	20200812	109.26	110.375	108.4401	109.79	2711162	54.1639	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200812	10.23	10.28	10.02	10.17	1679627	10.15	down	down	correct
APO.US	PB	20200812	27.38	27.45	27.35	27.45	5172	25.1106	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200812	8.37	8.9	8.22	8.66	1450008	8.66	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200812	7.47	7.51	7.214	7.4	441527	6.6314	down	up	incorrect
APTV.US	PA	20200812	114.61	114.61	113.37	114.41	363484	108.4111	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200812	13.68	13.905	13.65	13.69	721904	12.9866	up	up	correct
AQNA.US	AQNA	20200812	28.17	28.17	27.52	27.7	12286	25.6377	down	down	correct
AQNB.US	AQNB	20200812	27.12	27.24	27.05	27.24	14100	25.0455	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200812	21.62	21.9	21.015	21.03	913200	21.03	down	down	correct
AR.US	Antero Resources Corporation	20200812	3.95	4.26	3.87	4.12	10589000	4.12	up	up	correct
ARC.US	ARC Document Solutions Inc	20200812	1.17	1.21	1.14	1.2	217814	1.1636	up	up	correct
ARCH.US	Arch Resources Inc	20200812	34.24	34.4	32.2299	33.02	216622	32.9161	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200812	4.88	4.9901	4.68	4.77	1260362	4.6752	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200812	12.73	12.74	12.67	12.71	40344	11.3704	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200812	172.57	174.36	172.16	173.3	603262	167.9673	up	up	correct
ARES.US	Ares Management Corporation	20200812	40.89	41.25	39.89	40.03	558502	38.2016	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200812	25.765	25.8	25.705	25.8	2295	23.463	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200812	37.33	37.33	36.15	36.46	147735	35.0503	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200812	9.8	9.9	9.4	9.45	1342449	8.2296	down	down	correct
ARL.US	American Realty Investors Inc	20200812	9.41	9.82	9.05	9.05	3600	9.05	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20200812	5.98	5.99	5.61	5.87	1377900	5.87	down	down	correct
ARMK.US	Aramark	20200812	25.43	25.768	24.46	25.28	2991359	24.7794	down	down	correct
ARNC.US	Arconic Corporation	20200812	22.4	22.9	22.14	22.76	1235435	22.76	up	up	correct
AROC.US	Archrock Inc	20200812	7.5	7.54	7.3	7.41	541348	6.8038	down	down	correct
ARR.US	PC	20200812	22.8309	23.19	22.785	22.8498	43009	20.6888	up	down	incorrect
ARW.US	Arrow Electronics Inc	20200812	76.98	77.49	76.1	76.4	573354	76.4	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200812	22.49	22.92	22.12	22.12	78820	22.0897	down	down	correct
ASB.US	PF	20200812	25.85	25.86	25.73	25.8592	16326	23.9233	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200812	4.11	4.35	4.0779	4.31	283353	4.31	up	up	correct
ASG.US	Liberty All	20200812	7.13	7.13	6.99	7.01	317197	6.0768	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200812	19.48	19.49	19.397	19.485	12800	18.0471	up	up	correct
ASGN.US	ASGN Incorporated	20200812	73.48	73.48	71.64	73.04	197766	73.04	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200812	78.55	78.68	77.655	78.26	330553	76.7143	down	down	correct
ASIX.US	AdvanSix Inc	20200812	13.76	14.11	13.3654	14.05	267333	14.0135	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200812	7.48	7.73	7.41	7.49	172743	7.49	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200812	112.36	112.96	106.72	108.37	37256	105.9876	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200812	4.68	4.79	4.68	4.77	2018582	4.4824	up	down	incorrect
ATCO.US	PI	20200812	20.96	21.3	20.96	21.24	12958	19.2841	up	down	incorrect
ATEN.US	A10 Networks Inc	20200812	8.78	9.07	8.71	8.73	825054	8.7036	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200812	38.03	38.03	35.88	36.04	433502	36.04	down	up	incorrect
ATHM.US	Autohome Inc	20200812	84.5	85.89	84.25	85.38	310204	84.7865	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200812	9.83	9.89	9.205	9.32	1839920	9.32	down	down	correct
ATKR.US	Atkore Inc	20200812	32.78	32.896	31.79	32.07	358300	32.07	down	down	correct
ATO.US	Atmos Energy Corporation	20200812	104.1	106	104.05	104.96	875962	101.7151	up	up	correct
ATR.US	AptarGroup Inc	20200812	116.92	118.57	116.75	118.09	171798	116.4389	up	up	correct
ATTO.US	Atento S.A	20200812	8.71	9.34	8.71	8.95	14259	8.95	up	up	correct
ATUS.US	Altice USA Inc	20200812	27.24	28.045	27.24	27.36	3391600	27.36	up	up	correct
AU.US	AngloGold Ashanti Limited	20200812	28.58	28.77	27.65	27.65	2999220	26.9598	down	up	incorrect
AUD.US	Audacy Inc	20200812	1.67	1.6901	1.53	1.54	961037	1.54	down	down	correct
AUS.US	UN	20200812	2.624	2.633	2.607	2.616	60033	2.616	down	down	correct
AUST.US	Austin Gold Corp.	20200812	15.6	15.62	15.6	15.61	1930	15.61	up	up	correct
AUY.US	Yamana Gold Inc	20200812	5.96	6.01	5.77	5.78	15365991	5.6245	down	down	correct
AVA.US	Avista Corporation	20200812	37.96	38.13	37.61	37.78	361652	35.4773	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200812	4.7	4.7	4.51	4.52	101829	4.2046	down	down	correct
AVB.US	AvalonBay Communities Inc	20200812	151.95	153.02	150.87	152.91	539234	147.3915	up	up	correct
AVD.US	American Vanguard Corporation	20200812	14.85	14.9886	14.71	14.89	77347	14.7991	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200812	14.32	14.4	14.32	14.4	78564	11.9769	up	up	correct
AVLR.US	Avalara Inc	20200812	118.98	121.98	118.22	120.06	521600	120.06	up	up	correct
AVNS.US	Avanos Medical Inc	20200812	32.23	32.89	32.07	32.8	280885	32.8	up	down	incorrect
AVNT.US	Avient Corporation	20200812	27.77	27.83	26.88	27.22	497847	26.4113	down	down	correct
AVTR.US	PA	20200812	20.44	20.99	20.44	20.97	3736034	17.9773	up	up	correct
AVY.US	Avery Dennison Corporation	20200812	119.94	120.82	119.11	120.46	419589	117.8501	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200812	16.17	16.37	15.75	15.86	1910700	15.86	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200812	10.81	10.91	10.77	10.78	160551	9.8627	down	down	correct
AWI.US	Armstrong World Industries Inc	20200812	76.28	76.85	75.16	76.11	401700	75.2059	down	down	correct
AWK.US	American Water Works Company Inc	20200812	143.13	147.08	142.8	145.87	602574	143.3105	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200812	4.86	4.91	4.86	4.9	347891	4.3842	up	up	correct
AWR.US	American States Water Company	20200812	79.1	81.135	78.755	80.29	180718	78.3061	up	up	correct
AX.US	Axos Financial Inc	20200812	25.93	26.23	24.6	25.05	321430	25.05	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200812	8.2	8.237	7.98	8.12	1968481	8.12	down	down	correct
AXP.US	American Express Company	20200812	104.76	104.8	100.68	101.68	3408210	100.0902	down	down	correct
AXR.US	AMREP Corporation	20200812	4.78	4.93	4.76	4.93	7100	4.93	up	up	correct
AXS.US	PE	20200812	25.56	25.65	25.55	25.56	19529	23.8984
AXTA.US	Axalta Coating Systems Ltd	20200812	24.28	24.465	24.015	24.33	2296300	24.33	up	up	correct
AYI.US	Acuity Brands Inc	20200812	110.97	111.5762	107.38	108.6	350696	108.0974	down	up	incorrect
AYX.US	Alteryx Inc	20200812	112.55	116	107.1	107.79	4942500	107.79	down	down	correct
AZEK.US	The AZEK Company Inc	20200812	33.19	34.24	32.952	34	609900	34	up	up	correct
AZO.US	AutoZone Inc	20200812	1176.85	1193.79	1174.45	1188.37	167012	1188.37	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200812	20.735	21.492	20.735	21.4	18900	21.4	up	up	correct
AZUL.US	Azul S.A	20200812	13.48	13.49	12.257	12.45	4354400	12.45	down	down	correct
AZZ.US	AZZ Inc	20200812	35.37	35.65	34.52	34.86	127918	34.2349	down	down	correct
B.US	Barnes Group Inc	20200812	43.06	43.06	41.145	41.59	171264	40.7419	down	down	correct
BA.US	The Boeing Company	20200812	184.01	184.149	173.19	175.44	40702391	175.44	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200812	249.25	256.08	248.68	255.19	11120390	255.19	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200812	14.79	14.85	14.78	14.81	11437	14.2967	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200812	86.36	86.745	85.33	85.72	1069717	83.6364	down	up	incorrect
BAK.US	Braskem S.A	20200812	9.05	9.06	8.78	8.99	80989	7.8759	down	down	correct
BALY.US	Bally's Corporation	20200812	26.52	26.52	24.65	25.01	128373	25.01	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200812	34.0307	34.666	33.5343	33.6038	2374385	33.0522	down	up	incorrect
BANC.US	PE	20200812	25.28	25.348	25.263	25.348	1088	22.8636	up	up	correct
BAP.US	Credicorp Ltd	20200812	130.81	131.88	128.66	130.88	248188	124.7846	up	down	incorrect
BAX.US	Baxter International Inc	20200812	83.17	83.82	82.42	83.48	3170036	81.8293	up	up	correct
BB.US	BlackBerry Limited	20200812	4.79	4.8901	4.79	4.82	1893976	4.82	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200812	3.97	3.98	3.6	3.7	1604100	3.7	down	down	correct
BBD.US	Banco Bradesco S.A	20200812	3.6818	3.6818	3.5273	3.5818	29037634	3.3582	down	down	correct
BBDC.US	Barings BDC Inc	20200812	8.23	8.38	8.18	8.27	109029	7.3604	up	up	correct
BBDO.US	Banco Bradesco S.A	20200812	3.7	3.715	3.65	3.66	32469	3.4384	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200812	16.22	16.22	16.05	16.05	8477	15.4468	down	down	correct
BBL.US	BHP Group	20200812	47.64	48.41	47.64	47.71	1171544	42.2503	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200812	26.34	26.34	25.93	26.03	195149	24.0935	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200812	32.92	33.6	32.1	32.25	54336	31.9526	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200812	3.19	3.19	3.075	3.08	2792539	2.9984	down	down	correct
BBW.US	Build	20200812	2.46	2.4967	2.37	2.4	73948	2.2601	down	down	correct
BBWI.US	Bath Body Works Inc	20200812	22.0634	22.0634	21.5219	21.8209	9832165	21.7066	down	down	correct
BBY.US	Best Buy Co. Inc	20200812	104.56	105.535	104.1	104.98	1217307	101.2587	up	down	incorrect
BC.US	PC	20200812	27.43	27.43	27.04	27.43	5695	27.43
BCC.US	Boise Cascade Company	20200812	45.38	45.89	44.86	45.89	320158	40.4925	up	up	correct
BCE.US	BCE Inc	20200812	43.25	43.53	43.05	43.13	720000	39.6002	down	down	correct
BCH.US	Banco de Chile	20200812	17.6	17.79	17.43	17.58	153543	17.1269	down	down	correct
BCO.US	The Brink's Company	20200812	50.12	50.16	47.72	48.81	350512	48.1587	down	down	correct
BCS.US	Barclays PLC	20200812	5.85	5.85	5.725	5.74	1817796	5.6453	down	down	correct
BCSF.US	RW	20200812	10.84	10.96	10.75	10.91	151960	10.91	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200812	6.59	6.66	6.555	6.57	287641	6.0471	down	up	incorrect
BDC.US	Belden Inc	20200812	37.63	38.01	35.93	36.51	284160	36.2733	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200812	7.74	7.7699	7.71	7.74	454929	6.8897
BDN.US	Brandywine Realty Trust	20200812	11.62	11.7	11.395	11.52	557104	10.6736	down	down	correct
BDX.US	Becton Dickinson and Company	20200812	255.89	259.545	255.89	257.22	1224426	252.0129	up	up	correct
BDXB.US	Becton Dickinson and Company	20200812	56.76	57.45	56.03	56.03	377900	51.5179	down	down	correct
BE.US	Bloom Energy Corporation	20200812	13.05	13.27	12.79	13.21	3144300	13.21	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200812	7.5	7.72	7.5	7.55	49982	5.8933	up	down	incorrect
BEN.US	Franklin Resources Inc	20200812	23.02	23.29	21.79	22.01	3520911	20.9009	down	up	incorrect
BEP.US	PA	20200812	25.67	25.89	25.67	25.88	3014	24.3302	up	up	correct
BEPC.US	W	20200812	47.34	48.28	47.18	47.32	601255	47.32	down	down	correct
BERY.US	Berry Global Group Inc	20200812	54.13	54.6	53.96	54.31	1068700	54.31	up	up	correct
BEST.US	BEST Inc	20200812	4.58	4.73	4.45	4.46	3499900	4.46	down	down	correct
BF.US	B	20200812	70.01	72.1	69.99	71.21	623364	70.8949	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200812	126.75	126.75	124.45	126	563900	126	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200812	14.92	14.95	14.68	14.68	32064	13.7396	down	down	correct
BFLY.US	WS	20200812	9.9	9.9	9.87	9.87	956017	9.87	down	down	correct
BFS.US	Saul Centers Inc	20200812	32.72	32.87	31.97	32.26	31737	29.9893	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200812	14.08	14.09	14.0294	14.03	30117	13.298	down	up	incorrect
BG.US	Bunge Limited	20200812	47.25	47.39	46.69	46.81	744500	44.8194	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200812	13.4	13.4	13.29	13.32	33464	11.8721	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200812	8.575	8.69	8.55	8.59	41443	2.2848	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200812	7.46	7.5102	7.37	7.38	223688	6.7926	down	down	correct
BGS.US	B&G Foods Inc	20200812	28.93	29.7799	28.93	29.34	708003	27.1521	up	up	correct
BGSF.US	BGSF Inc	20200812	9.59	10.34	9.5501	10.08	114362	9.6263	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200812	11.3	11.39	11.3	11.38	209520	10.377	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200812	5.49	5.53	5.43	5.53	191209	5.0256	up	up	correct
BH.US	Biglari Holdings Inc	20200812	86	90	84.1	85.79	8700	85.79	down	down	correct
BHC.US	Bausch Health Companies Inc	20200812	17.96	18	17.14	17.39	4467479	17.39	down	down	correct
BHE.US	Benchmark Electronics Inc	20200812	21.46	21.59	21.19	21.5	209365	20.8469	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200812	16.04	16.0506	15.71	15.77	289921	14.5981	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200812	10.89	10.89	10.07	10.39	480810	10.0168	down	down	correct
BHP.US	BHP Group	20200812	57.6	58.3513	57.295	57.46	2226530	51.5679	down	down	correct
BHR.US	PD	20200812	3.15	3.15	2.56	2.8	1403740	1.4935	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200812	16.03	16.2669	16	16.145	4966	15.4284	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200812	59.99	60.32	58.52	59.4	518000	59.4	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200812	10.46	10.46	10.399	10.42	59232	9.9926	down	down	correct
BIG.US	Big Lots Inc	20200812	48.15	50.62	47.515	50.2	1521245	48.4593	up	up	correct
BILL.US	Bill.com Holdings Inc	20200812	84.5	87.12	84.31	85.83	993600	85.83	up	down	incorrect
BIO.US	Bio	20200812	497.34	506.52	494.87	501.85	109516	501.85	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200812	50.13	52.08	50.13	51.67	184500	49.2324	up	down	incorrect
BIT.US	BlackRock Multi	20200812	15.97	16.15	15.97	16.14	269890	14.3372	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200812	40.89	41.715	40.89	41.62	1641700	41.62	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20200812	38.93	38.94	37.6275	37.98	3680310	36.6681	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200812	2.96	3.02	2.85	2.9	1669420	2.9	down	down	correct
BKE.US	The Buckle Inc	20200812	18.08	18.47	17.46	17.57	476692	13.7409	down	down	correct
BKH.US	Black Hills Corporation	20200812	59.49	60.37	59.03	59.96	252779	56.8876	up	down	incorrect
BKI.US	Black Knight Inc	20200812	79.13	80.5581	78.79	79.84	824529	79.84	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200812	16.58	16.61	16.56	16.57	22388	15.5283	down	down	correct
BKSY.US	WS	20200812	1.25	1.28	1.25	1.25	1016	1.25
BKT.US	BlackRock Income Trust Inc	20200812	6.19	6.1967	6.1705	6.19	291005	5.6296
BKU.US	BankUnited Inc	20200812	23.92	23.92	22.76	23.36	539534	22.6291	down	down	correct
BLD.US	TopBuild Corp	20200812	145.4	149.24	145.125	148.32	229000	148.32	up	up	correct
BLDR.US	Builders FirstSource Inc	20200812	30.836	31.18	29.15	30.36	7464996	30.36	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200812	15.65	15.73	15.56	15.7	21942	14.6714	up	up	correct
BLK.US	BlackRock Inc	20200812	592.14	605.72	584.395	590.24	612238	572.464	down	down	correct
BLL.US	Ball Corporation	20200812	74.41	74.72	73.9	74.38	965777	73.5524	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200812	14.98	15.0301	14.95	15	94489	13.5364	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200812	12.31	12.31	11.87	11.89	170362	10.9732	down	down	correct
BMA.US	Banco Macro S.A	20200812	21.2	21.38	19.455	19.68	647632	19.68	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200812	42.67	43.31	42.67	43.06	51738	40.0039	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200812	23.6	23.83	23.42	23.69	228800	21.816	up	up	correct
BMI.US	Badger Meter Inc	20200812	67.58	68.245	66.91	67.75	99244	66.9215	up	up	correct
BML.US	PL	20200812	23.99	24.18	23.94	24.0405	43925	22.8579	up	up	correct
BMO.US	Bank of Montreal	20200812	59	59.43	58.83	59.36	693651	56.5065	up	up	correct
BMY.US	Bristol	20200812	63.58	64.27	63.445	63.64	8616460	61.2252	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20200812	2.34	2.39	2.18	2.3	410700	2.3	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200812	44.19	44.49	44.185	44.28	920463	41.5458	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200812	14.67	14.6893	14.55	14.62	61377	13.6579	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200812	9.97	9.97	9.95	9.97	89754	9.07
BOOT.US	Boot Barn Holdings Inc	20200812	25.13	25.54	24.065	24.84	1103291	24.84	down	up	incorrect
BORR.US	Borr Drilling Limited	20200812	2.08	2.08	1.98	2.04	555000	2.04	down	down	correct
BOX.US	Box Inc	20200812	17.02	17.395	16.93	17.13	1040747	17.13	up	up	correct
BP.US	BP p.l.c	20200812	24.47	24.61	24.19	24.26	10277200	22.341	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20200812	11.78	11.97	11.71	11.81	197863	10.2881	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200812	2.79	2.79	2.71	2.74	67793	2.6767	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200812	141.7	142.37	138.89	139.12	837351	135.9493	down	down	correct
BRBR.US	BellRing Brands Inc	20200812	18.97	19.85	18.87	19.52	969900	19.52	up	up	correct
BRC.US	Brady Corporation	20200812	50.92	50.92	49.96	50.2	140701	49.1183	down	down	correct
BRFS.US	BRF S.A	20200812	4.16	4.2	4	4.17	2053844	4.17	up	up	correct
BRK.US	B	20200812	213.1	214.39	212.31	213.24	4791900	213.24	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200812	9.7	9.95	9.7	9.87	442700	8.8957	up	down	incorrect
BRO.US	Brown & Brown Inc	20200812	46.16	46.305	45.74	45.8	732395	45.3772	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200812	6.66	6.9	6.48	6.52	305700	6.2456	down	down	correct
BRT.US	BRT Apartments Corp	20200812	10.45	11.25	10.45	11.14	27765	10.2608	up	up	correct
BRW.US	Voya Prime Rate Trust	20200812	4.4	4.42	4.4	4.42	150014	4.3126	up	up	correct
BRX.US	Brixmor Property Group Inc	20200812	12.84	12.91	12.39	12.63	1830400	12.0979	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200812	24.38	24.8	24.3717	24.62	17596	23.1141	up	up	correct
BSAC.US	Banco Santander	20200812	16.17	16.17	15.86	16.05	356312	15.0762	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200812	5.4686	5.5075	5.1864	5.274	672135	4.8532	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200812	13.78	13.98	13.655	13.89	704680	13.8489	up	up	correct
BSM.US	Black Stone Minerals L.P	20200812	7.48	7.48	7.25	7.43	564980	6.5876	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200812	3.66	3.66	3.48	3.55	585929	3.4522	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200812	40.7	41.1895	40.7	41.1	67605	37.4059	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200812	25.25	25.46	25.24	25.31	149800	22.8781	up	up	correct
BSX.US	PA	20200812	115.3	116.15	115.12	115.74	40680	110.2011	up	up	correct
BTA.US	BlackRock Long	20200812	12.98	13.02	12.89	12.99	18193	12.1493	up	up	correct
BTCM.US	BIT Mining Limited	20200812	3.67	3.88	3.67	3.76	37019	3.76	up	up	correct
BTI.US	British American Tobacco p.l.c	20200812	34.79	34.79	34.39	34.63	3643764	30.8658	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200812	24.78	24.78	23.14	23.81	99719	21.6392	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200812	25.04	25.06	24.9502	25.05	99640	24.034	up	down	incorrect
BTU.US	Peabody Energy Corporation	20200812	2.89	2.89	2.62	2.71	2045447	2.71	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200812	14.41	14.419	14.255	14.3	213702	12.9913	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200812	22.37	22.47	22.195	22.47	45114	20.6866	up	up	correct
BUR.US	Burford Capital Limited	20200812	7.75	7.75	7.3	7.3	1062	7.183	down	down	correct
BURL.US	Burlington Stores Inc	20200812	190.4	193.16	184.56	192.65	1111000	192.65	up	up	correct
BV.US	BrightView Holdings Inc	20200812	13.48	13.49	12.75	12.76	165200	12.76	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200812	16.75	17.08	16.29	17.06	70100	17.0231	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200812	12.55	12.75	12.41	12.48	1495157	12.48	down	down	correct
BWA.US	BorgWarner Inc	20200812	42.14	42.42	41.265	41.51	3282948	40.5549	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200812	12.56	12.5732	12.55	12.55	15902	11.2728	down	down	correct
BWXT.US	BWX Technologies Inc	20200812	59.38	59.55	58.21	58.48	355000	57.2524	down	down	correct
BX.US	The Blackstone Group Inc	20200812	53.29	53.71	52.7	52.86	2028954	50.4769	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200812	19.26	19.58	18.06	18.36	283746	18.36	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200812	25.78	26.08	25.36	25.41	1390554	22.815	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200812	11.66	11.71	11.61	11.71	271642	10.6338	up	up	correct
BXP.US	Boston Properties Inc	20200812	90.69	91.06	88	88.17	1311733	83.9391	down	down	correct
BXS.US	PA	20200812	25.4273	25.63	25.4273	25.5749	5719	24.2776	up	down	incorrect
BY.US	Byline Bancorp Inc	20200812	14.2	14.47	13.74	13.94	39706	13.701	down	down	correct
BYD.US	Boyd Gaming Corporation	20200812	26.83	27.42	26.68	26.91	1250592	26.91	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200812	14.69	14.69	14.47	14.55	42810	13.6536	down	down	correct
BZH.US	Beazer Homes USA Inc	20200812	11.64	11.7205	11.26	11.52	367678	11.52	down	down	correct
C.US	PN	20200812	27.08	27.08	27	27.02	64052	27.02	down	down	correct
CAAP.US	Corporación América Airports S.A	20200812	2.88	2.88	2.73	2.74	71500	2.74	down	down	correct
CABO.US	Cable One Inc	20200812	1889.26	1905	1862	1865.09	25900	1850.2052	down	down	correct
CACI.US	CACI International Inc	20200812	214.79	216.5	211.7	212.98	286504	212.98	down	down	correct
CAE.US	CAE Inc	20200812	15.91	16.65	15.56	16.35	653526	16.35	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200812	21.76	21.76	21.603	21.69	38702	18.4045	down	down	correct
CAG.US	Conagra Brands Inc	20200812	37.52	38.1	37.52	37.84	1738249	36.2869	up	up	correct
CAH.US	Cardinal Health Inc	20200812	53.48	54.17	53.26	53.82	1635241	51.425	up	up	correct
CAI.US	PB	20200812	23.56	23.6	22.955	23.28	4952	21.4102	down	down	correct
CAJ.US	Canon Inc	20200812	17.71	17.72	17.62	17.66	492631	17.0151	down	down	correct
CAL.US	Caleres Inc	20200812	7.72	7.73	7.49	7.7	845438	7.5056	down	down	correct
CALX.US	Calix Inc	20200812	20.65	21.11	20.62	20.83	737112	20.83	up	down	incorrect
CANG.US	Cango Inc	20200812	6.83	6.83	6.5	6.7585	16613	6.086	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20200812	15.94	16.39	15.84	16.07	39311	13.9897	up	up	correct
CARR.US	Carrier Global Corporation	20200812	29.87	30.19	29.62	29.79	3524094	29.3173	down	down	correct
CARS.US	Cars.com Inc	20200812	8.78	8.82	8.11	8.2	1375700	8.2	down	down	correct
CAT.US	Caterpillar Inc	20200812	143.95	144.165	141.33	142.57	2541382	139.5712	down	down	correct
CATO.US	The Cato Corporation	20200812	8.35	8.39	7.9126	7.96	177040	7.74	down	down	correct
CB.US	Chubb Limited	20200812	133.65	133.78	130.11	130.28	1913512	126.4946	down	down	correct
CBB.US	P	20200812	1.2	1.2	1.2	1.2	3200	1.2
CBD.US	Companhia Brasileira de Distribuição	20200812	12.41	12.47	11.87	12.09	488314	11.4302	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200812	9.2	9.27	9.1997	9.23	24707	8.2551	up	up	correct
CBL.US	PE	20200812	0.64	0.69	0.6	0.69	47256	0.69	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200812	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200812	47.34	48.58	47.1	47.28	1764257	47.28	down	down	correct
CBT.US	Cabot Corporation	20200812	41.37	41.8	40.8	41.12	284068	39.4264	down	up	incorrect
CBU.US	Community Bank System Inc	20200812	62.39	62.39	60.11	60.76	183382	58.5846	down	down	correct
CBX.US	NYSE LISTED TEST	20200812	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200812	25.74	25.89	25.28	25.34	148700	25.34	down	up	incorrect
CC.US	The Chemours Company	20200812	21.33	21.84	20.96	21.55	1850527	20.3738	up	up	correct
CCAC.US	WS	20200812	9.94	9.94	9.75	9.79	12148	9.79	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200812	162.99	166.16	162.62	165.2	1098663	157.8099	up	down	incorrect
CCJ.US	Cameco Corporation	20200812	10.32	10.5912	10.31	10.46	1836481	10.3695	up	up	correct
CCK.US	Crown Holdings Inc	20200812	74.12	75.45	73.96	75.15	797572	74.5709	up	up	correct
CCL.US	Carnival Corporation & plc	20200812	16.2	16.23	14.815	15.19	35929871	15.19	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200812	1.8	1.816	1.7838	1.785	2604	1.785	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200812	1.16	1.3	1.12	1.25	6655000	1.25	up	down	incorrect
CCS.US	Century Communities Inc	20200812	36.77	37.76	36.51	37.2	361235	36.9761	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200812	14.09	14.36	13.98	14.25	99967	12.6144	up	up	correct
CCX.US	WS	20200812	3.3	3.34	3.22	3.22	1463323	3.22	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200812	70.91	71.6	69.14	69.9	2801100	69.9	down	down	correct
CDE.US	Coeur Mining Inc	20200812	7.93	8.02	7.7	7.71	5908326	7.71	down	down	correct
CDR.US	PC	20200812	18.55	19	18.55	18.9	10757	17.3246	up	up	correct
CE.US	Celanese Corporation	20200812	104.18	104.43	101.75	102	1022400	99.6163	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200812	19.43	19.72	19.43	19.47	43400	19.47	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200812	21.98	22.2767	21.82	22.2	6256	21.3976	up	up	correct
CEIX.US	CONSOL Energy Inc	20200812	5.73	5.74	5.356	5.52	231900	5.52	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200812	2.87	2.87	2.75	2.82	49800	2.82	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200812	16.7	17.14	16.7	17.14	46900	15.0152	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200812	8.85	8.88	8.76	8.81	56528	7.8291	down	down	correct
CEPU.US	Central Puerto S.A	20200812	2.65	2.68	2.5	2.57	226600	2.57	down	up	incorrect
CEQP.US	P	20200812	6.29	6.3818	6.25	6.3	252710	5.5443	up	down	incorrect
CF.US	CF Industries Holdings Inc	20200812	35.91	36.1099	34.59	34.88	2317560	33.4412	down	down	correct
CFG.US	PE	20200812	24.88	25	24.87	24.96	30249	23.2406	up	up	correct
CFX.US	Colfax Corporation	20200812	35.75	35.75	34.78	34.94	859180	34.94	down	down	correct
CFXA.US	Colfax Corporation	20200812	149.51	151.53	147.18	148.55	12900	142.4174	down	up	incorrect
CGA.US	China Green Agriculture Inc	20200812	2.8	2.8	2.72	2.7201	3657	2.7201	down	down	correct
CGAU.US	Centerra Gold Inc	20200812	12.2	12.44	12.05	12.21	17900	11.8416	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200812	48.82	48.9017	48.11	48.52	109688	45.9245	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200812	93.27	95.34	92.95	94.83	943377	93.229	up	up	correct
CHE.US	Chemed Corporation	20200812	507.11	512.39	502.62	509	48581	506.7991	up	up	correct
CHGG.US	Chegg Inc	20200812	77.25	77.62	73.93	74.5	5135670	74.5	down	down	correct
CHH.US	Choice Hotels International Inc	20200812	94.51	95.4	92.68	93.43	410307	93.0904	down	up	incorrect
CHK.US	PD	20200812	0.675	0.88	0.6	0.6999	17921	0.6999	up	up	correct
CHMI.US	PB	20200812	22.15	22.15	21.23	21.71	16162	19.5119	down	down	correct
CHN.US	The China Fund Inc	20200812	25.2	25.35	25	25.16	16894	15.4553	down	down	correct
CHPT.US	WS	20200812	10.2	10.28	10.19	10.2	14530	10.2
CHRA.US	Charah Solutions Inc	20200812	2.57	2.9	2.57	2.8	67500	2.8	up	up	correct
CHS.US	Chico's FAS Inc	20200812	1.56	1.57	1.48	1.52	977600	1.52	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200812	36.86	37	36.83	36.88	86058	35.52	up	up	correct
CHWY.US	Chewy Inc	20200812	51.16	53.61	50.65	53.15	3979600	53.15	up	down	incorrect
CI.US	Cigna Corporation	20200812	185.14	186.77	181.75	184.32	2154231	181.0573	down	down	correct
CIA.US	Citizens Inc	20200812	6.07	6.09	5.92	5.93	49329	5.93	down	down	correct
CIB.US	Bancolombia S.A	20200812	27.01	27.01	26.07	26.25	341168	25.5724	down	down	correct
CIEN.US	Ciena Corporation	20200812	60.02	60.8554	59.46	60.55	801068	60.55	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20200812	2.33	2.34	2.31	2.325	116409	2.1044	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200812	2.18	2.18	2.08	2.12	2179444	1.859	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200812	15.56	15.74	15.56	15.71	153879	14.4758	up	up	correct
CIM.US	PD	20200812	20.545	20.8	20.525	20.72	9769	18.6308	up	up	correct
CINR.US	Ciner Resources LP	20200812	10.22	10.65	10.11	10.515	42264	10.3248	up	up	correct
CIO.US	PA	20200812	23.31	23.74	23.31	23.74	11412	21.9043	up	down	incorrect
CIR.US	CIRCOR International Inc	20200812	31	31.7	30.53	30.78	121439	30.78	down	down	correct
CIT.US	PB	20200812	23.21	23.585	23.18	23.54	42642	21.6792	up	down	incorrect
CIXX.US	CI Financial Corp	20200812	14.77	14.77	14.77	14.77	677	14.2505
CL.US	Colgate	20200812	76.36	77.78	76.26	77.24	3844311	75.1004	up	up	correct
CLB.US	Core Laboratories N.V	20200812	24.79	25.02	23.94	24.46	434391	24.4112	down	down	correct
CLF.US	Cleveland	20200812	6.12	6.15	5.89	5.99	6265455	5.8657	down	down	correct
CLH.US	Clean Harbors Inc	20200812	65.49	65.93	63.71	64.38	190952	64.38	down	down	correct
CLI.US	Mack	20200812	14.03	14.05	13.5	13.66	339474	13.66	down	down	correct
CLPR.US	Clipper Realty Inc	20200812	7.93	7.93	7.49	7.63	55351	7.0742	down	down	correct
CLR.US	Continental Resources Inc	20200812	18.64	18.91	18.325	18.67	2140116	18.4426	up	up	correct
CLS.US	Celestica Inc	20200812	8.39	8.42	8.255	8.4	245236	8.4	up	up	correct
CLW.US	Clearwater Paper Corporation	20200812	39	39.13	37.25	37.63	93251	37.63	down	up	incorrect
CLX.US	The Clorox Company	20200812	223.52	228.6	223.26	226.95	1244996	220.3013	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200812	73.71	74.11	73.47	73.73	319183	69.4871	up	up	correct
CMA.US	Comerica Incorporated	20200812	43.16	43.36	40.59	42.02	1755019	39.3051	down	down	correct
CMC.US	Commercial Metals Company	20200812	22.91	22.94	22.49	22.78	783371	22.2508	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200812	2.25	2.28	2.17	2.24	339500	2.24	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200812	1158	1168.75	1152.84	1160.92	156904	1160.92	up	up	correct
CMI.US	Cummins Inc	20200812	213.49	214.32	211.4	213.2	847483	205.7958	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200812	6.31	6.38	6.13	6.22	521421	5.559	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200812	60.5	60.53	59.27	59.58	166097	56.1738	down	down	correct
CMRE.US	PE	20200812	22.68	22.875	22.0673	22.49	17277	20.2642	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200812	26.95	27.13	26.92	27.1	26840	25.0431	up	down	incorrect
CMSC.US	CMS Energy Corp	20200812	27.61	27.7	27.54	27.54	9965	25.7557	down	up	incorrect
CMSD.US	CMS Energy Corp	20200812	27.63	27.85	27.63	27.81	41800	25.6511	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200812	4.46	4.466	4.46	4.46	21117	4.1761
CNA.US	CNA Financial Corporation	20200812	35.29	35.29	34.11	34.34	191067	31.9415	down	down	correct
CNC.US	Centene Corporation	20200812	63.52	65.34	63.52	65.05	2723501	65.05	up	up	correct
CNF.US	CNFinance Holdings Limited	20200812	3.57	3.57	3.5	3.5	600	3.5	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200812	7.95	7.95	7.78	7.84	870040	7.775	down	down	correct
CNI.US	Canadian National Railway Company	20200812	102.76	103.88	102.58	102.85	855859	99.6455	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20200812	12	12.12	11.29	11.47	3956874	11.47	down	down	correct
CNMD.US	CONMED Corporation	20200812	87.08	87.73	85.71	85.97	220065	85.0799	down	down	correct
CNNE.US	Cannae Holdings Inc	20200812	38.78	38.87	37.98	38.02	454600	38.02	down	down	correct
CNP.US	CenterPoint Energy Inc	20200812	20.83	20.95	20.39	20.4	8297450	19.6057	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200812	21.02	21.09	20.205	20.43	3196577	18.5717	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200812	8.57	9.4	8.29	8.57	3532092	7.4044
CNS.US	Cohen & Steers Inc	20200812	63.26	64.02	62.64	62.89	170438	58.9546	down	down	correct
CNX.US	CNX Resources Corporation	20200812	11.51	11.59	11.13	11.39	4224500	11.39	down	down	correct
CO.US	Global Cord Blood Corporation	20200812	3.84	3.84	3.65	3.74	147687	3.74	down	down	correct
CODI.US	PC	20200812	23.83	23.86	23.83	23.86	1046	21.6732	up	up	correct
COE.US	China Online Education Group	20200812	25.39	25.92	25.39	25.475	8900	25.475	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200812	19.87	20.085	19.59	19.81	4209177	19.3308	down	down	correct
COLD.US	Americold Realty Trust	20200812	38.9	39.19	38.51	38.76	942586	37.5991	down	down	correct
COO.US	The Cooper Companies Inc	20200812	302.23	309.53	302.23	305.32	243309	305.2739	up	up	correct
COP.US	ConocoPhillips	20200812	40.37	41.68	40.25	41.66	11823180	39.9177	up	up	correct
COR.US	CoreSite Realty Corporation	20200812	121.21	122.4	121.07	122.35	277353	115.673	up	up	correct
CORR.US	PA	20200812	17.408	17.7998	17.2	17.55	4222	15.3044	up	up	correct
COTY.US	Coty Inc	20200812	4.22	4.25	4.1	4.17	6211944	4.17	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200812	294.11	299.71	293.38	295.32	2993390	56.906	up	up	correct
CPA.US	Copa Holdings S.A	20200812	51.23	51.54	48.65	49.55	471600	49.55	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200812	7.67	7.7083	7.67	7.67	896	6.386
CPB.US	Campbell Soup Company	20200812	50	51.27	49.925	50.96	1345823	48.9968	up	up	correct
CPE.US	Callon Petroleum Company	20200812	10.5	10.51	9.88	10.04	2641543	10.04	down	down	correct
CPF.US	Central Pacific Financial Corp	20200812	17.32	17.32	16.65	16.91	124172	15.8595	down	down	correct
CPG.US	Crescent Point Energy Corp	20200812	1.95	2.03	1.93	2.03	1658468	2.0133	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200812	85.3	87.01	85.07	86.23	45433	84.1075	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200812	6.16	6.38	5.97	6.09	327400	6.09	down	up	incorrect
CPRI.US	Capri Holdings Limited	20200812	17.43	17.55	16.77	17.38	2163600	17.38	down	down	correct
CPS.US	Cooper	20200812	15.99	15.99	15.18	15.54	96555	15.54	down	down	correct
CPT.US	Camden Property Trust	20200812	89.77	90.56	88.92	90.4	584786	86.6919	up	down	incorrect
CR.US	Crane Co	20200812	63.51	63.51	61.5	61.95	148919	60.0401	down	down	correct
CRD.US	B	20200812	7.9483	8	7.81	7.98	15750	7.6838	up	up	correct
CRH.US	CRH plc	20200812	40.11	40.61	39.89	39.95	284496	38.7611	down	up	incorrect
CRI.US	Carter's Inc	20200812	86.05	86.49	83.03	84.63	425335	83.501	down	up	incorrect
CRK.US	Comstock Resources Inc	20200812	6.03	6.24	5.94	6.17	1688800	6.17	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200812	211.54	220.5416	211.22	219.65	340807	219.65	up	down	incorrect
CRM.US	salesforce.com inc	20200812	193	195.418	192.12	192.62	3982152	192.62	down	down	correct
CRS.US	Carpenter Technology Corporation	20200812	24.96	25.05	23.7	23.97	333065	22.9277	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200812	6.05	6.2599	6.05	6.07	17619	5.371	up	down	incorrect
CRY.US	CryoLife Inc	20200812	21.31	21.39	20.62	20.86	194155	20.86	down	down	correct
CS.US	Credit Suisse Group AG	20200812	11.76	11.77	11.53	11.56	4189527	11.3087	down	down	correct
CSAN.US	W	20200812	84.16	85.32	82.83	83.5	2267900	82.7537	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200812	128.87	129.07	126.41	127.2	216865	124.8063	down	up	incorrect
CSLT.US	Castlight Health Inc	20200812	1.03	1.09	1.01	1.06	1011200	1.06	up	up	correct
CSPR.US	Casper Sleep Inc	20200812	9.18	9.28	8.81	8.86	342300	8.86	down	down	correct
CSR.US	PC	20200812	25.875	26.14	25.8	25.9	2857	24.038	up	up	correct
CSTM.US	Constellium SE	20200812	9.07	9.11	8.66	8.73	883300	8.73	down	down	correct
CSU.US	Capital Senior Living Corporation	20200812	0.71	0.71	0.6458	0.6501	25697	9.1563	down	down	correct
CSV.US	Carriage Services Inc	20200812	23.79	23.79	23.17	23.44	70429	23.1118	down	up	incorrect
CTA.US	PB	20200812	105.3834	106.07	105.3834	106.07	1913	100.8901	up	up	correct
CTBB.US	Qwest Corp. NT	20200812	25.25	25.45	25.25	25.42	137181	23.0969	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200812	26.13	26.2299	26.08	26.21	40058	23.8029	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200812	6.5	6.54	6.46	6.46	6800	6.46	down	down	correct
CTLT.US	Catalent Inc	20200812	85.68	88.185	85.11	87.8	748391	87.8	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200812	3.65	3.69	3.58	3.59	154523	3.59	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200812	14.52	14.7099	14.51	14.69	24457	12.8734	up	up	correct
CTRA.US	Coterra Energy Inc	20200812	19.87	20.09	19.59	19.81	4209200	18.6085	down	down	correct
CTS.US	CTS Corporation	20200812	22.32	22.94	22.3	22.42	93771	22.2471	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200812	10.05	10.19	10.01	10.03	132728	9.3384	down	up	incorrect
CTVA.US	Corteva Inc	20200812	27.2	27.3	26.13	26.36	5139300	25.8317	down	down	correct
CTZ.US	Qwest Corp. NT	20200812	25.25	25.44	25.25	25.44	28029	25.0253	up	up	correct
CUBB.US	Customers Bancorp Inc	20200812	21.67	21.9	21.585	21.9	6600	20.2369	up	down	incorrect
CUBE.US	CubeSmart	20200812	31.08	31.09	30.22	30.74	1131196	29.434	down	down	correct
CUBI.US	PF	20200812	20.104	20.72	20.104	20.72	11593	18.9188	up	up	correct
CUK.US	Carnival Corporation & plc	20200812	13.79	13.81	12.77	12.95	1850220	12.95	down	up	incorrect
CULP.US	Culp Inc	20200812	11.33	11.528	11	11.07	27511	10.6619	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200812	8.18	8.185	7.7804	8	243810	7.7573	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200812	32.53	32.74	32.02	32.53	404486	31.1111
CVA.US	Covanta Holding Corporation	20200812	10.16	10.21	9.995	10.07	759689	9.7626	down	down	correct
CVEO.US	Civeo Corporation	20200812	1.02	1.03	0.8557	0.905	1448019	10.86	down	up	incorrect
CVI.US	CVR Energy Inc	20200812	14.9975	15.0766	14.3723	14.4593	2128329	12.5887	down	down	correct
CVNA.US	Carvana Co	20200812	190	197.25	189	193.22	1119000	193.22	up	down	incorrect
CVS.US	CVS Health Corporation	20200812	65.83	65.98	64.61	64.99	6867332	62.8497	down	down	correct
CVX.US	Chevron Corporation	20200812	90.8	91.66	89.45	90.72	9057971	83.7445	down	down	correct
CW.US	Curtiss	20200812	109.92	110.43	107.64	107.85	316487	106.8904	down	up	incorrect
CWEN.US	Clearway Energy Inc	20200812	26.62	27.055	26.54	26.61	495984	24.9008	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200812	24.94	25.57	24.94	25.01	193596	23.3062	up	up	correct
CWH.US	Camping World Holdings Inc	20200812	32.64	33.6	31.89	32.41	1753045	29.8186	down	down	correct
CWK.US	Cushman & Wakefield plc	20200812	11.7	11.96	11.42	11.47	985500	11.47	down	down	correct
CWT.US	California Water Service Group	20200812	48.39	49.38	48.2	48.63	303521	47.6716	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200812	3.4	3.4	3.32	3.34	6348952	3.34	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200812	5.09	5.09	5.06	5.09	16887	4.7567
CXH.US	MFS Investment Grade Municipal Trust	20200812	9.9	9.95	9.87	9.9499	33346	9.2612	up	up	correct
CXP.US	Columbia Property Trust Inc	20200812	12.79	12.86	12.51	12.7	857659	10.4991	down	down	correct
CXW.US	CoreCivic Inc	20200812	9.76	10.14	9.71	9.9	5894400	9.9	up	up	correct
CYD.US	China Yuchai International Limited	20200812	14.3	14.94	13.72	14.45	101254	13.1672	up	up	correct
CYH.US	Community Health Systems Inc	20200812	5.45	5.56	5.15	5.2	1357374	5.2	down	down	correct
CZZ.US	Cosan Limited	20200812	18.58	18.82	18.3	18.66	806326	17.635	up	up	correct
D.US	Dominion Energy Inc	20200812	78.8	80.51	78.66	79.58	3920474	75.391	up	up	correct
DAC.US	Danaos Corporation	20200812	5.3	5.48	5.2038	5.48	178085	5.3607	up	up	correct
DAL.US	Delta Air Lines Inc	20200812	30.04	30.28	28.3601	29.09	26623869	29.09	down	down	correct
DAN.US	Dana Incorporated	20200812	14.4	14.4	13.965	14.11	911503	13.8809	down	up	incorrect
DAO.US	Youdao Inc	20200812	40.74	41.421	39.98	41.2	193000	41.2	up	down	incorrect
DAR.US	Darling Ingredients Inc	20200812	32.82	33.73	32.82	33.08	1240734	33.08	up	down	incorrect
DAVA.US	Endava plc	20200812	50.11	51.89	50.11	51	179500	51	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200812	9.86	9.87	9.64	9.71	3164574	9.71	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200812	8.58	8.72	8.3881	8.57	991398	8.57	down	up	incorrect
DBI.US	Designer Brands Inc	20200812	7.39	7.3934	6.87	7.06	1137443	7.06	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200812	19.55	19.55	19.363	19.52	50572	17.4522	down	down	correct
DBRG.US	PJ	20200812	20.93	21.1	20.72	20.96	22368	19.4692	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200812	8.0019	8.15	7.92	7.93	63668	7.255	down	up	incorrect
DCI.US	Donaldson Company Inc	20200812	52.74	52.74	52.19	52.58	233041	51.4331	down	down	correct
DCM.US	NTT DOCOMO INC	20200812	8370	8420	8310	8380	1606080	8380	up	down	incorrect
DCO.US	Ducommun Incorporated	20200812	41.79	42.38	41.51	42	86500	42	up	up	correct
DCP.US	PC	20200812	18.8	19.07	18.68	19	28659	16.9587	up	up	correct
DCUE.US	Dominion Energy Inc	20200812	101.84	103.52	101.84	102.9	10200	92.3411	up	up	correct
DD.US	DuPont de Nemours Inc	20200812	59	59.495	58.32	58.35	5355052	57.1662	down	up	incorrect
DDD.US	3D Systems Corporation	20200812	6.22	6.3	5.98	6.02	3068872	6.02	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200812	8.74	8.7599	8.65	8.7	62624	7.6322	down	down	correct
DDS.US	Dillard's Inc	20200812	28.55	28.57	26.08	26.85	521271	26.5637	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200812	20.9264	21.1	20.8	20.87	13359	19.0588	down	down	correct
DE.US	Deere & Company	20200812	191.29	192.82	189.59	192.31	1628997	189.5806	up	up	correct
DEA.US	Easterly Government Properties Inc	20200812	24.48	24.61	24.14	24.2	508985	22.7527	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200812	224.85	225.32	220.79	220.87	389007	220.87	down	down	correct
DEI.US	Douglas Emmett Inc	20200812	29.86	29.97	28.71	29.47	1009657	28.1375	down	down	correct
DELL.US	Dell Technologies Inc	20200812	62.1	62.29	61.3	61.83	990860	31.3381	down	up	incorrect
DEO.US	Diageo plc	20200812	138.07	140.37	137.98	139.37	391552	134.1592	up	up	correct
DESP.US	Despegar.com Corp	20200812	9.05	9.14	8.8	8.91	154200	8.91	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200812	9	9.08	8.97	9.07	43414	8.2041	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200812	11.68	11.68	11.23	11.43	190800	11.43	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200812	26.92	26.95	26.8	26.8	29021	24.337	down	down	correct
DFS.US	Discover Financial Services	20200812	56.94	56.95	53.58	54.49	3229007	52.8293	down	down	correct
DG.US	Dollar General Corporation	20200812	193	197.38	191.59	196.83	1763396	194.9924	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200812	120.49	121.79	119.45	121.15	810728	118.3699	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200812	2.78	2.8	2.77	2.78	434955	2.4895
DHI.US	D.R. Horton Inc	20200812	69.43	71.28	68.92	71.26	4018257	70.4377	up	up	correct
DHT.US	DHT Holdings Inc	20200812	5.83	6.14	5.795	6.05	7317915	5.2666	up	up	correct
DHX.US	DHI Group Inc	20200812	2.8	2.8	2.74	2.74	88500	2.74	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200812	14.16	14.1806	14.05	14.13	128143	12.7505	down	down	correct
DIN.US	Dine Brands Global Inc	20200812	53.98	53.98	51.6575	53.56	514636	53.2638	down	down	correct
DIS.US	The Walt Disney Company	20200812	130.67	133	130.49	131.79	12205200	131.79	up	down	incorrect
DK.US	Delek US Holdings Inc	20200812	15.6	16.65	15.32	16.3	1985982	15.9954	up	up	correct
DKL.US	Delek Logistics Partners LP	20200812	33.59	34.65	32.91	34.59	135555	30.6748	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200812	47.32	47.63	45.16	46.14	2818613	43.2196	down	down	correct
DLB.US	Dolby Laboratories Inc	20200812	70.14	70.8	69.99	70.74	330200	69.6483	up	up	correct
DLNG.US	PB	20200812	19.8261	19.97	19.6499	19.7	8403	17.0049	down	down	correct
DLR.US	PL	20200812	27.38	27.45	27.2607	27.36	17234	25.4654	down	down	correct
DLX.US	Deluxe Corporation	20200812	30.95	31.04	30.06	31.01	421750	29.4371	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200812	18.38	18.81	18.38	18.785	54600	17.0315	up	up	correct
DM.US	Desktop Metal Inc	20200812	10.22	10.25	10.22	10.22	37249	10.22
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200812	14.17	14.25	14.17	14.24	84345	13.3864	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200812	13.45	13.69	13.45	13.65	38186	11.9829	up	up	correct
DMS.US	Digital Media Solutions Inc	20200812	9.11	9.249	9	9.07	75600	9.07	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200812	24.79	26.08	24.7142	25.87	922440	25.87	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200812	6.75	6.9701	6.51	6.57	14728	6.57	down	down	correct
DNOW.US	NOW Inc	20200812	9.48	9.6	9.225	9.36	733672	9.36	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200812	10.9	10.9419	10.86	10.88	441309	9.8491	down	down	correct
DOC.US	Physicians Realty Trust	20200812	18.34	18.42	18.2	18.36	969653	17.2132	up	up	correct
DOOR.US	Masonite International Corporation	20200812	90.57	92.51	89.49	91.71	154600	91.71	up	up	correct
DOV.US	Dover Corporation	20200812	112.95	113.22	111.855	112.57	652682	110.1735	down	down	correct
DOW.US	Dow Inc	20200812	45.22	45.38	43.93	44.28	2577510	41.2072	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200812	11.67	11.7894	11.67	11.73	155699	10.0057	up	up	correct
DPZ.US	Domino's Pizza Inc	20200812	390.36	395.95	388.02	392.67	413962	387.8657	up	up	correct
DQ.US	Daqo New Energy Corp	20200812	117.72	119.36	113.342	119.03	858750	23.806	up	up	correct
DRD.US	DRDGOLD Limited	20200812	13.43	13.93	13.28	13.52	343658	12.4867	up	up	correct
DRE.US	Duke Realty Corporation	20200812	39.2	39.73	38.91	39.59	1112173	38.2651	up	up	correct
DRI.US	Darden Restaurants Inc	20200812	85.13	85.2	83.6	84.6	2727346	82.386	down	down	correct
DRQ.US	Dril	20200812	37.51	37.51	35.93	36.21	197415	36.21	down	down	correct
DS.US	PD	20200812	12.9969	12.9969	12.9969	12.9969	0	12.1952
DSL.US	DoubleLine Income Solutions Fund	20200812	16.32	16.43	16.22	16.25	391732	14.2087	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200812	7.8	7.8	7.68	7.74	181262	7.2598	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200812	10.09	10.16	10.0815	10.14	115899	9.1826	up	up	correct
DSX.US	PB	20200812	22.48	22.79	22.48	22.5	920	20.5985	up	down	incorrect
DT.US	Dynatrace Inc	20200812	36.87	37.353	36.31	36.78	3859700	36.78	down	down	correct
DTE.US	DTE Energy Company	20200812	118.22	119.49	117.755	118.81	615243	97.0228	up	up	correct
DTF.US	DTF Tax	20200812	14.49	14.526	14.49	14.5	9326	13.8619	up	up	correct
DTLA.US	P	20200812	16.5	16.55	16.41	16.5	12475	16.5
DTP.US	DTE Energy Co	20200812	46.03	46.44	46.03	46.26	6400	42.7363	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200812	26.75	26.88	26.68	26.88	10843	24.9404	up	up	correct
DTY.US	DTE Energy Company	20200812	26.57	26.8199	26.57	26.81	11136	24.584	up	up	correct
DUK.US	PA	20200812	28.27	28.4	28.14	28.36	39815	26.2638	up	up	correct
DUKB.US	Duke Energy Corp	20200812	27.78	27.89	27.76	27.85	40114	25.7841	up	up	correct
DVA.US	DaVita Inc	20200812	82.35	82.83	81.81	82.46	781736	82.46	up	up	correct
DVD.US	Dover Motorsports Inc	20200812	1.41	1.444	1.41	1.42	3364	1.3171	up	up	correct
DVN.US	Devon Energy Corporation	20200812	12.67	12.75	12.31	12.51	6984044	11.4898	down	down	correct
DX.US	PC	20200812	22.51	22.51	22.51	22.51	1251	20.6149
DXC.US	DXC Technology Company	20200812	20.08	20.205	19.56	19.6	3226949	19.6	down	down	correct
DY.US	Dycom Industries Inc	20200812	47.87	48.11	46.59	47.46	268049	47.46	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200812	19.65	19.65	19.65	19.65	0	17.6747
E.US	Eni S.p.A	20200812	19.8	19.815	19.55	19.72	165949	18.1939	down	down	correct
EAF.US	GrafTech International Ltd	20200812	7.15	7.29	6.92	6.99	2402444	6.9485	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200812	26.25	26.3307	26.16	26.31	16374	26.31	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200812	11.1	11.12	10.74	10.81	80758	9.4302	down	down	correct
EAT.US	Brinker International Inc	20200812	31.83	34.97	29.73	34.54	8445024	34.54	up	up	correct
EB.US	Eventbrite Inc	20200812	9.9	10.32	9.58	9.74	943700	9.74	down	down	correct
EBF.US	Ennis Inc	20200812	18.36	18.47	18.1	18.4	138904	17.32	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200812	6.53	6.58	6.32	6.47	722569	6.0286	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200812	122.36	131.19	122.33	129.57	786139	129.57	up	up	correct
EC.US	Ecopetrol S.A	20200812	11.76	11.85	11.64	11.84	836756	11.7543	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20200812	7.9	8.16	7.84	8.01	243436	6.8701	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200812	24.24	24.74	24.24	24.74	10726	22.3457	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200812	23.7	23.9035	23.7	23.71	5111	21.4506	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200812	23.9666	24	23.965	24	3921	23.1949	up	up	correct
ECL.US	Ecolab Inc	20200812	197.5	199.93	197.29	198.69	850037	196.067	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200812	16.8	17.25	16.51	16.84	523179	16.84	up	up	correct
ECVT.US	Ecovyst Inc	20200812	13.12	13.12	12.7518	12.76	185415	9.0666	down	down	correct
ED.US	Consolidated Edison Inc	20200812	73.51	74.89	73.44	74.26	1370207	69.9126	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200812	5.79	5.822	5.79	5.82	68849	5.2603	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200812	7.31	7.48	7.26	7.45	125623	6.3428	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200812	8.09	8.09	8.01	8.06	33648	6.9438	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200812	4	4.01	3.74	3.9	104200	3.9	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200812	141.37	142.08	139.65	141.35	4893750	14.135	down	down	correct
EEA.US	The European Equity Fund Inc	20200812	9.3	9.4112	9.3	9.395	7231	9.3068	up	up	correct
EEX.US	Emerald Holding Inc	20200812	2.83	2.89	2.77	2.86	101200	2.86	up	up	correct
EFC.US	PA	20200812	20.9	20.9	20.9	20.9	133	19.1755
EFL.US	Eaton Vance Floating	20200812	8.28	8.39	8.28	8.34	69752	7.86	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200812	11.82	11.87	11.81	11.86	67360	10.9	up	up	correct
EFT.US	Eaton Vance Floating	20200812	11.78	11.82	11.7571	11.81	61575	10.9144	up	up	correct
EFX.US	Equifax Inc	20200812	165.13	168.28	165.13	166.86	389924	164.9748	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200812	13.36	13.36	13.3261	13.3261	1560	12.6258	down	down	correct
EGHT.US	8x8 Inc	20200812	16.15	16.5	15.92	16	906368	16	down	down	correct
EGO.US	Eldorado Gold Corporation	20200812	11.3	11.31	10.85	10.89	2251900	10.89	down	down	correct
EGP.US	EastGroup Properties Inc	20200812	133.9	135.57	133.9	135.39	146107	131.7354	up	up	correct
EGY.US	VAALCO Energy Inc	20200812	1.27	1.27	1.18	1.23	209500	1.23	down	up	incorrect
EHC.US	Encompass Health Corporation	20200812	66.34	66.42	64.5	65.19	589545	63.9968	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200812	9.86	9.95	9.86	9.94	42124	8.8861	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200812	9.76	9.7999	9.74	9.77	32894	9.5449	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200812	13.05	13.05	12.6	12.73	7400	12.73	down	down	correct
EIG.US	Employers Holdings Inc	20200812	35.11	35.11	33.65	33.94	171221	32.8285	down	down	correct
EIX.US	Edison International	20200812	54	54.68	53.2	54.53	2054316	51.4947	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200812	208	212.8	206.69	211.5	1382419	209.1321	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200812	25.56	25.77	24.95	25	2782300	25	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200812	42.1	42.1	41.95	42.01	2400	39.4343	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200812	26.15	26.28	26.15	26.28	4894	24.4721	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200812	19.21	20.45	19.16	20.2	611200	20.2	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200812	11.12	11.2	10.83	10.94	1126576	4.8397	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200812	65.51	66.055	64.57	65.6	613986	63.9073	up	down	incorrect
ELVT.US	Elevate Credit Inc	20200812	2.92	2.98	2.79	2.82	488200	2.82	down	down	correct
ELY.US	Callaway Golf Company	20200812	18.95	19.05	18.17	18.55	1347439	18.55	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200812	13.34	13.379	13.3	13.37	133331	11.9114	up	down	incorrect
EME.US	EMCOR Group Inc	20200812	77.51	78.25	76.67	77.06	265758	76.6204	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200812	15.39	15.89	15.13	15.56	36503	14.0136	up	up	correct
EMN.US	Eastman Chemical Company	20200812	75.5	75.9427	73.49	73.58	1099476	70.7411	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200812	12.46	12.62	12.37	12.6	58003	11.1284	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200812	26.39	26.65	26.39	26.65	4795	26.033	up	up	correct
EMR.US	Emerson Electric Co	20200812	70.95	71.91	70.31	71.79	6260111	69.3166	up	up	correct
ENB.US	Enbridge Inc	20200812	33.94	34.25	33.835	33.98	4697086	30.5312	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200812	24.95	25	24.8222	24.97	61554	24.2132	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200812	5.87	6.05	5.82	5.96	634780	5.127	up	up	correct
ENIA.US	Enel Américas S.A	20200812	7.14	7.2	7.08	7.16	1956635	6.959	up	up	correct
ENIC.US	Enel Chile S.A	20200812	3.85	3.91	3.805	3.87	357768	3.5988	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200812	25.92	25.92	25.7296	25.79	2560	23.9557	down	down	correct
ENLC.US	EnLink Midstream LLC	20200812	3.2	3.2	3.02	3.13	1834621	2.8138	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200812	26.92	27.1	26.92	27.09	2598	26.3957	up	up	correct
ENR.US	PA	20200812	95.83	95.83	94.345	94.345	2825	85.1357	down	down	correct
ENS.US	EnerSys	20200812	75.93	75.93	74.08	74.35	260032	73.4094	down	down	correct
ENV.US	Envestnet Inc	20200812	85.12	87.93	84.96	85.28	292943	85.28	up	down	incorrect
ENVA.US	Enova International Inc	20200812	18.65	18.65	17.84	18.36	293899	18.36	down	down	correct
ENZ.US	Enzo Biochem Inc	20200812	2.5	2.52	2.44	2.46	249900	2.46	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200812	4.53	4.57	4.53	4.55	116929	3.928	up	down	incorrect
EOG.US	EOG Resources Inc	20200812	50.33	50.34	48.62	49.09	4644346	46.488	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200812	15.52	15.67	15.49	15.67	92282	14.2722	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200812	18.69	18.915	18.69	18.91	79904	17.374	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200812	20.72	20.72	20.49	20.5581	16156	19.5686	down	down	correct
EP.US	PC	20200812	48.68	48.68	48.3605	48.39	711	48.39	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200812	21.75	21.95	21.415	21.63	164251	21.5442	down	down	correct
EPAM.US	EPAM Systems Inc	20200812	305	314.315	303.338	312.2	358689	312.2	up	up	correct
EPC.US	Edgewell Personal Care Company	20200812	30.91	31.11	30.57	30.76	427130	30.1545	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20200812	18.73	18.91	18.33	18.8	12522530	16.9032	up	up	correct
EPR.US	PG	20200812	18.74	18.74	18.1	18.73	13962	17.3464	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200812	18.01	18.025	17.38	17.85	618213	16.9328	down	down	correct
EQC.US	PD	20200812	28.58	28.9	28.58	28.9	1801	27.0684	up	up	correct
EQNR.US	Equinor ASA	20200812	16.77	16.83	16.565	16.65	2676927	16.0399	down	down	correct
EQR.US	Equity Residential	20200812	54.96	55.28	54.065	54.82	2303347	52.3796	down	up	incorrect
EQS.US	Equus Total Return Inc	20200812	1.36	1.45	1.36	1.42	5100	1.42	up	down	incorrect
EQT.US	EQT Corporation	20200812	16.37	16.69	16.025	16.37	2700109	16.37
ERF.US	Enerplus Corporation	20200812	3	3.145	3	3.08	811282	2.9705	up	up	correct
ERJ.US	Embraer S.A	20200812	5.93	5.941	5.58	5.71	2327013	5.71	down	up	incorrect
ES.US	Eversource Energy	20200812	86.58	88.35	86.4	87.91	1255501	84.3132	up	up	correct
ESE.US	ESCO Technologies Inc	20200812	92.59	92.59	90.56	91.87	71570	91.4685	down	down	correct
ESGC.US	Eros STX Global Corporation	20200812	2.67	2.735	2.59	2.68	2221335	2.68	up	up	correct
ESI.US	Element Solutions Inc	20200812	11.29	11.44	11.22	11.24	1057200	11.0715	down	down	correct
ESNT.US	Essent Group Ltd	20200812	38.84	38.89	37.04	37.44	635274	36.5637	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200812	6.82	6.85	6.705	6.82	1936125	6.7507
ESS.US	Essex Property Trust Inc	20200812	220.44	221.82	217.36	221.21	269879	212.5871	up	up	correct
ESTC.US	Elastic N.V	20200812	83.95	89.15	83.95	87.08	1967100	87.08	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20200812	3.19	3.3	3.15	3.17	231165	3.17	down	down	correct
ETB.US	Eaton Vance Tax	20200812	14.13	14.13	14.01	14.0537	76040	12.4813	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20200812	13.36	13.37	12.47	12.97	399600	11.5328	down	down	correct
ETG.US	Eaton Vance Tax	20200812	15.43	15.58	15.43	15.55	141889	14.0942	up	down	incorrect
ETI.US	P	20200812	4.15	4.15	4.1	4.15	3048801	2.958
ETJ.US	Eaton Vance Risk	20200812	10.14	10.1859	10.09	10.14	227354	8.9954
ETN.US	Eaton Corporation plc	20200812	103.43	103.45	102.11	102.55	2671218	99.1514	down	down	correct
ETO.US	Eaton Vance Tax	20200812	21.87	22.03	21.86	22.02	35792	20.0063	up	up	correct
ETP.US	P	20200812	17.68	17.68	17.68	17.68	1000	17.68
ETR.US	Entergy Corporation	20200812	101.63	103	100.91	101.65	1154469	97.0778	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200812	10.92	11.035	10.8	10.92	3686810	9.9305
ETV.US	Eaton Vance Tax	20200812	14.5	14.64	14.485	14.6009	168667	12.9466	up	up	correct
ETW.US	Eaton Vance Tax	20200812	9	9.1	9	9.05	350061	8.0194	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20200812	10.35	10.395	10.21	10.21	514100	10.21	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200812	21.42	21.42	21.14	21.41	27988	20.2804	down	down	correct
ETY.US	Eaton Vance Tax	20200812	11.23	11.34	11.22	11.34	262197	10.1307	up	up	correct
EURN.US	Euronav NV	20200812	10.2	10.33	10.14	10.31	1524204	9.5959	up	up	correct
EVA.US	Enviva Partners LP	20200812	43	43.42	42.84	42.9	165057	39.0462	down	down	correct
EVC.US	Entravision Communications Corporation	20200812	1.43	1.47	1.31	1.35	400340	1.2915	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200812	5.77	5.8	5.74	5.78	438801	5.3223	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200812	11.4	11.4402	11.36	11.3744	62756	10.1061	down	down	correct
EVH.US	Evolent Health Inc	20200812	13.53	13.68	13.245	13.68	1338802	13.68	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200812	13.05	13.074	13.0393	13.06	56065	12.3505	up	up	correct
EVR.US	Evercore Inc	20200812	65.73	66.17	64.31	65.01	500797	62.7893	down	up	incorrect
EVRG.US	Evergy Inc	20200812	53.65	53.94	53.02	53.04	2374138	50.2342	down	down	correct
EVRI.US	Everi Holdings Inc	20200812	7.7	7.74	6.97	7.31	3310333	7.31	down	down	correct
EVT.US	Eaton Vance Tax	20200812	20.25	20.43	20.13	20.4	147335	18.5342	up	up	correct
EVTC.US	EVERTEC Inc	20200812	31.1	31.4	30.93	31	407993	30.8071	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200812	77	78.84	76.96	78.58	2050000	78.58	up	up	correct
EXD.US	Eaton Vance Tax	20200812	9.37	9.55	9.37	9.51	41142	8.5003	up	up	correct
EXG.US	Eaton Vance Tax	20200812	7.66	7.76	7.66	7.74	618216	6.8897	up	down	incorrect
EXK.US	Endeavour Silver Corp	20200812	3.87	3.9	3.71	3.76	4806139	3.76	down	down	correct
EXP.US	Eagle Materials Inc	20200812	85.44	85.5999	82.8838	83.97	230664	83.5502	down	down	correct
EXPR.US	Express Inc	20200812	1.28	1.28	1.18	1.19	1676016	1.19	down	down	correct
EXR.US	Extra Space Storage Inc	20200812	103.32	103.725	101.97	103.49	711875	99.136	up	down	incorrect
EXTN.US	Exterran Corporation	20200812	5.95	6.055	5.71	5.94	405800	5.94	down	down	correct
F.US	PC	20200812	24	24.28	23.78	24.28	146831	23.5562	up	up	correct
FAF.US	First American Financial Corporation	20200812	54.24	54.29	51.51	51.65	1057062	49.2277	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200812	32.95	33.27	30.56	32.36	2778303	32.0578	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200812	81.86	83.49	81.19	83.01	1381689	81.6844	up	up	correct
FBK.US	FB Financial Corporation	20200812	31.34	31.6599	29.05	30.12	1191894	29.6168	down	down	correct
FBP.US	First BanCorp	20200812	6.09	6.16	5.64	5.78	1798457	5.5614	down	down	correct
FC.US	Franklin Covey Co	20200812	21.48	21.61	20.9	21.22	46800	21.22	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200812	8.99	8.99	8.51	8.68	608714	8.2866	down	down	correct
FCN.US	FTI Consulting Inc	20200812	121.31	122.81	120.0801	120.6	219257	120.6	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20200812	25.43	25.73	25.24	25.68	382415	24.2587	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200812	24.02	24.22	24.02	24.04	1400	21.9496	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200812	11.06	11.06	10.98	11	87315	9.6621	down	down	correct
FCX.US	Freeport	20200812	14.2	14.225	13.93	13.97	12009810	13.8806	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200812	10.61	10.76	10.61	10.75	90314	9.9252	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200812	24.66	24.86	24.34	24.73	161354	24.2256	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200812	358.04	363.18	358.04	360.16	128763	355.3026	up	up	correct
FDX.US	FedEx Corporation	20200812	200	206.24	199.015	201.96	6239385	198.7438	up	up	correct
FE.US	FirstEnergy Corp	20200812	29.9	30.21	29.65	29.87	5569436	28.2359	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200812	1.171	1.18	1.16	1.16	72600	1.16	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200812	5.45	5.55	5.45	5.53	144252	4.8833	up	up	correct
FENG.US	Phoenix New Media Limited	20200812	1.72	1.73	1.68	1.73	539593	0.3457	up	up	correct
FERG.US	Ferguson plc	20200812	94.16	94.16	94.16	94.16	4000	89.3453
FET.US	Forum Energy Technologies Inc	20200812	0.4617	0.4843	0.4617	0.47	2052738	9.4	up	up	correct
FF.US	FutureFuel Corp	20200812	14.33	14.49	14.055	14.19	173734	11.5839	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200812	15.26	15.54	15.26	15.54	38385	14.0762	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200812	21.25	21.25	21.16	21.19	121163	19.2342	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200812	3.09	3.24	3.09	3.24	67253	2.8283	up	up	correct
FHI.US	Federated Hermes Inc	20200812	27.29	27.6	26.665	27.04	585554	24.7952	down	up	incorrect
FHN.US	PE	20200812	26.23	26.37	25.87	26.12	23964	24.0908	down	down	correct
FICO.US	Fair Isaac Corporation	20200812	435	438.15	430.48	431.7	94312	431.7	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200812	10.51	10.66	10.4666	10.66	52024	9.7756	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200812	16.55	16.65	16.5	16.58	24541	14.9364	up	up	correct
FINV.US	FinVolution Group	20200812	2.23	2.38	2.227	2.29	996100	2.2345	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200812	143.74	144.9	143.15	143.82	2216509	141.4189	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200812	8.47	8.52	8.47	8.48	102368	8.3113	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20200812	55.03	55.589	54.54	54.88	203603	54.331	down	down	correct
FL.US	Foot Locker Inc	20200812	30.73	30.87	29.08	30.15	3212255	29.5451	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200812	21.38	21.5	21.38	21.43	27165	19.4872	up	up	correct
FLNG.US	FLEX LNG Ltd	20200812	5.86	5.9	5.73	5.88	13000	5.157	up	up	correct
FLO.US	Flowers Foods Inc	20200812	24.32	24.71	24.22	24.61	1038476	23.3783	up	up	correct
FLOW.US	SPX FLOW Inc	20200812	46.25	46.45	44.95	45.56	150793	45.3768	down	up	incorrect
FLR.US	Fluor Corporation	20200812	12.48	12.49	11.86	12.04	1937876	12.04	down	down	correct
FLS.US	Flowserve Corporation	20200812	32.16	32.47	31.375	32.34	1395387	31.4374	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200812	236.24	236.73	228.41	230.57	1038660	230.57	down	down	correct
FMC.US	FMC Corporation	20200812	110	111.315	109.41	109.46	692030	107.0589	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200812	14.35	16.76	14.28	14.8	349595	13.9248	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200812	43.11	43.5176	43.09	43.4	85963	41.811	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200812	59.63	60.145	59.43	59.64	414234	57.3222	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200812	13.72	13.79	13.711	13.78	6759	12.8528	up	up	correct
FN.US	Fabrinet	20200812	73.81	74.915	73.5	74.68	261472	74.68	up	up	correct
FNB.US	PE	20200812	26.7	28.05	26.63	26.81	2843	24.7611	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200812	67.15	67.52	66.01	66.8	2844200	66.8	down	down	correct
FNF.US	Fidelity National Financial Inc	20200812	35.2	35.22	33.735	33.86	1647766	32.1172	down	up	incorrect
FNV.US	Franco	20200812	145.36	148.235	143.7279	144.23	1083886	142.4483	down	down	correct
FOA.US	Finance Of America Companies Inc	20200812	10.18	10.1801	10.18	10.18	10152	10.18
FOE.US	Ferro Corporation	20200812	14.11	14.14	13.4	13.62	449675	13.62	down	down	correct
FOF.US	Cohen & Steers Closed	20200812	11.71	11.8	11.6836	11.79	65076	10.5409	up	up	correct
FOR.US	Forestar Group Inc	20200812	18.22	18.22	17.83	18	75143	18	down	down	correct
FOUR.US	Shift4 Payments Inc	20200812	45.83	49.14	45.694	47.06	519300	47.06	up	up	correct
FPAC.US	U	20200812	10.26	10.27	10.25	10.27	102930	10.27	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200812	21.9	22	21.89	21.99	91886	20.1821	up	up	correct
FPH.US	Five Point Holdings LLC	20200812	5.34	5.365	5.145	5.17	93400	5.17	down	down	correct
FPI.US	Farmland Partners Inc	20200812	6.72	6.86	6.68	6.79	137802	6.6145	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200812	4.24	4.25	4.18	4.21	144167	3.7221	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200812	42.47	43.155	42.29	43.01	1081049	41.8113	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200812	11.6	11.67	11.6	11.66	74323	10.6205	up	up	correct
FRO.US	Frontline Ltd	20200812	8.49	8.69	8.42	8.65	1654528	8.0983	up	up	correct
FRT.US	PC	20200812	25.62	25.95	25.62	25.85	6443	24.3527	up	up	correct
FSK.US	FS KKR Capital Corp	20200812	16.16	16.5	16.16	16.33	561484	13.5965	up	up	correct
FSLY.US	Fastly Inc	20200812	75.2	77	73.75	75.95	7623700	75.95	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200812	6.24	6.27	6.03	6.06	3036300	6.06	down	down	correct
FSR.US	Fisker Inc	20200812	12.34	12.44	12.0917	12.23	2679644	12.23	down	down	correct
FSS.US	Federal Signal Corporation	20200812	33.37	33.49	32.82	33.12	182249	32.6751	down	up	incorrect
FT.US	Franklin Universal Trust	20200812	7.05	7.1	7.041	7.09	28770	6.5742	up	up	correct
FTAI.US	PB	20200812	19.53	20.42	19.41	20.34	17755	17.9128	up	up	correct
FTCH.US	Farfetch Limited	20200812	25.14	26.13	25.02	25.85	5468900	25.85	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200812	20.95	20.95	20.18	20.39	140000	18.4417	down	up	incorrect
FTI.US	TechnipFMC plc	20200812	8.6161	8.6353	8.3266	8.481	7502225	6.3102	down	down	correct
FTK.US	Flotek Industries Inc	20200812	1.52	1.56	1.48	1.52	203700	1.52
FTS.US	Fortis Inc	20200812	40.72	41.2	40.61	40.89	184393	38.6794	up	up	correct
FTV.US	Fortive Corporation	20200812	74	75	72.93	74.94	2939102	62.3492	up	up	correct
FUBO.US	fuboTV Inc	20200812	11.38	11.38	10.15	10.65	18291	10.65	down	down	correct
FUL.US	H.B. Fuller Company	20200812	49.99	50	49.305	49.6	217400	48.8991	down	down	correct
FUN.US	Cedar Fair L.P	20200812	28.9	28.96	26.87	27.69	436700	27.69	down	up	incorrect
FUSE.US	WS	20200812	0.085	0.085	0.08	0.085	141000	0.085
FVAC.US	Fortress Value Acquisition Corp	20200812	11.88	12.1	11.8	11.9	445200	11.9	up	down	incorrect
FVRR.US	Fiverr International Ltd	20200812	104.92	107.3	104.01	105.13	446400	105.13	up	up	correct
G.US	Genpact Limited	20200812	41.75	42.18	41.65	42.03	937400	41.5283	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200812	5.43	5.48	5.429	5.47	319648	4.7683	up	up	correct
GAM.US	PB	20200812	27.11	27.11	27.019	27.0525	4574	24.899	down	down	correct
GATX.US	GATX Corporation	20200812	68.49	68.49	65.83	66.6	208096	64.3718	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200812	10.26	10.27	10.25	10.27	102930	10.27	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200812	24.24	24.24	24.05	24.1	41361	22.0736	down	down	correct
GBL.US	GAMCO Investors Inc	20200812	13.55	13.55	12.66	12.66	14569	11.06	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20200812	29.33	29.33	28.21	28.33	316860	27.1671	down	up	incorrect
GCI.US	Gannett Co Inc	20200812	1.83	1.94	1.76	1.88	1968314	1.88	up	up	correct
GCO.US	Genesco Inc	20200812	19.53	19.62	18.225	19.17	262838	19.17	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200812	27.38	27.62	26.92	27.33	395700	27.33	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200812	5.5212	5.5909	5.5212	5.56	13844	4.9767	up	up	correct
GD.US	General Dynamics Corporation	20200812	160.37	160.68	154.69	156.41	1312038	151.2353	down	down	correct
GDDY.US	GoDaddy Inc	20200812	79.38	79.7799	78.02	78.99	1700447	78.99	down	up	incorrect
GDL.US	The GDL Fund	20200812	8.36	8.4171	8.36	8.39	9491	7.733	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200812	17.56	17.56	17.4	17.4	12415	15.7982	down	up	incorrect
GDOT.US	Green Dot Corporation	20200812	50.88	51.78	50.64	51.13	444400	51.13	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200812	19.34	19.48	19.3	19.44	255503	17.9458	up	up	correct
GE.US	General Electric Company	20200812	6.87	6.88	6.58	6.72	8773309	53.4533	down	down	correct
GEF.US	Greif Inc	20200812	41.59	41.59	40.17	40.69	131935	38.6894	down	down	correct
GEL.US	Genesis Energy L.P	20200812	6.74	6.9	6.5	6.6	1297433	5.9461	down	down	correct
GEO.US	The GEO Group Inc	20200812	11.22	11.44	11.16	11.28	1058315	10.6235	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200812	7.64	7.72	7.51	7.7	42875	6.9411	up	up	correct
GES.US	Guess' Inc	20200812	13.03	13.13	12.44	12.85	1122469	12.382	down	up	incorrect
GF.US	The New Germany Fund Inc	20200812	17.37	17.43	17.34	17.39	14018	14.9361	up	up	correct
GFF.US	Griffon Corporation	20200812	21.87	22.31	20.4801	22.16	948603	21.7843	up	down	incorrect
GFI.US	Gold Fields Limited	20200812	12.19	12.28	11.71	11.73	8660805	11.201	down	up	incorrect
GFL.US	GFL Environmental Inc	20200812	20.9	21.22	20.31	20.32	1251700	20.2782	down	down	correct
GFLU.US	GFL Environmental Inc	20200812	53.53	54.5	52.87	53.2	14700	49.8936	down	down	correct
GGB.US	Gerdau S.A	20200812	3.39	3.42	3.25	3.32	5028723	2.918	down	down	correct
GGG.US	Graco Inc	20200812	57.73	58.08	57.21	57.68	539633	56.9462	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200812	18.22	18.38	18.22	18.38	28281	16.0755	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200812	7.07	7.13	7.0679	7.08	52572	6.1298	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200812	10.08	10.18	10.0111	10.18	10663	9.4962	up	up	correct
GHC.US	Graham Holdings Company	20200812	426.86	431.367	416.04	416.04	28582	410.5053	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20200812	12.95	13.27	12.61	13.1	182309	13.1	up	up	correct
GHL.US	Greenhill & Co. Inc	20200812	12.36	12.5	11.92	12.11	96209	11.8639	down	up	incorrect
GHM.US	Graham Corporation	20200812	14.57	14.57	13.81	14.17	33837	13.5176	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200812	13.49	13.52	13.47	13.51	92309	11.9755	up	up	correct
GIB.US	CGI Inc	20200812	70.5	71.29	69.97	70.19	180633	70.19	down	down	correct
GIC.US	Global Industrial Company	20200812	23.57	23.8	23.17	23.29	87452	21.0476	down	down	correct
GIK.US	WS	20200812	9.92	9.92	9.8601	9.9	8043	9.9	down	down	correct
GIL.US	Gildan Activewear Inc	20200812	19.31	19.43	19.09	19.18	320346	18.8918	down	down	correct
GIM.US	Templeton Global Income Fund	20200812	5.47	5.47	5.42	5.45	334789	5.0165	down	down	correct
GIS.US	General Mills Inc	20200812	62.26	63.54	62.24	63.06	2131362	60.462	up	up	correct
GIX.US	WS	20200812	129.7	134.5	129.7	133.4	47668	133.4	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200812	10.01	10.01	10.01	10.01	200	9.1431
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200812	22.45	22.47	22.34	22.45	14326	22.2193
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200812	22.5	22.5	22.5	22.5	200	22.1405
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200812	19.5	19.79	19.3517	19.45	4084	19.1513	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200812	19.49	19.49	19.49	19.49	100	19.2173
GKOS.US	Glaukos Corporation	20200812	41.41	43.32	40.71	42.39	412000	42.39	up	up	correct
GLOB.US	Globant S.A	20200812	173.52	177.1799	172.34	174.34	241818	174.34	up	up	correct
GLOG.US	PA	20200812	20.78	20.9305	20.46	20.93	5330	19.0358	up	up	correct
GLOP.US	PC	20200812	15.65	15.99	15.65	15.98	9869	13.6972	up	up	correct
GLT.US	Glatfelter Corporation	20200812	16.87	17.04	16.62	16.72	188096	15.9797	down	down	correct
GLW.US	Corning Incorporated	20200812	32.5	32.87	32.401	32.73	2575953	31.5476	up	up	correct
GM.US	General Motors Company	20200812	28.99	29.75	27.78	28.03	10062400	28.03	down	up	incorrect
GME.US	GameStop Corp	20200812	4.4	4.63	4.36	4.52	3057594	4.52	up	up	correct
GMED.US	Globus Medical Inc	20200812	54.31	54.92	53.84	54.09	753828	54.09	down	down	correct
GMRE.US	PA	20200812	25.8	26.05	25.8	26.05	7927	23.8305	up	up	correct
GMS.US	GMS Inc	20200812	26.98	27.43	26.37	26.58	303300	26.58	down	down	correct
GNE.US	PA	20200812	8.8	8.8	8.7071	8.76	2710	8.0118	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200812	7.84	7.84	7.41	7.61	144902	7.4172	down	down	correct
GNL.US	PB	20200812	24.4841	24.885	24.4841	24.85	46622	23.2395	up	up	correct
GNRC.US	Generac Holdings Inc	20200812	166.5	172.36	166	171.3	701487	171.3	up	up	correct
GNT.US	PA	20200812	25.8932	25.91	25.8932	25.91	750	24.6433	up	up	correct
GNW.US	Genworth Financial Inc	20200812	2.54	2.56	2.42	2.51	2118000	2.51	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200812	18.36	18.47	18.33	18.46	151743	15.8144	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200812	7.38	7.4	6.58	6.83	2394902	6.83	down	down	correct
GOLD.US	Barrick Gold Corporation	20200812	26.97	27.05	26.06	26.18	21894051	25.0485	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200812	35.72	35.87	35.18	35.67	277951	34.9029	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200812	23.61	24.01	22.74	23.21	2656700	23.21	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200812	97.48	100.99	90.23	99.16	2797300	99.16	up	up	correct
GPC.US	Genuine Parts Company	20200812	95.96	97.05	95.36	96.87	786464	92.7971	up	up	correct
GPI.US	Group 1 Automotive Inc	20200812	93.05	97	92.72	94.56	310504	93.58	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200812	26.93	27.11	26.9	27.11	8316	25.5737	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200812	15	15.06	14.71	14.74	2543737	14.3619	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200812	5.68	5.72	5.68	5.72	250197	5.1334	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200812	7.86	7.94	7.225	7.33	698385	6.4454	down	down	correct
GPN.US	Global Payments Inc	20200812	172.26	174.46	172.255	173	1707846	171.6995	up	up	correct
GPRK.US	GeoPark Limited	20200812	10.43	10.43	9.91	10.26	170594	10.1165	down	up	incorrect
GPS.US	The Gap Inc	20200812	15.24	15.5	14.725	15.15	6770524	14.8994	down	down	correct
GPX.US	GP Strategies Corporation	20200812	9.61	9.61	9.28	9.47	23800	9.47	down	down	correct
GRC.US	The Gorman	20200812	35.1	35.1	34.44	34.85	52071	33.9588	down	down	correct
GRP.US	UN	20200812	57.49	57.545	56.7	57.29	5188	53.8382	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200812	10.68	10.74	10.68	10.71	17225	9.9561	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20200812	214.7	215.95	209.27	212.13	2439593	206.0924	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200812	16.49	16.49	16.0092	16.28	193549	14.3124	down	down	correct
GSK.US	GlaxoSmithKline plc	20200812	41.94	42.4	41.87	42.16	3314874	38.8786	up	up	correct
GSL.US	PB	20200812	22.1321	22.15	21.82	22.0999	5630	19.3795	down	up	incorrect
GSLD.US	GSLD	20200812	24.47	24.47	23.42	24.12	17900	23.6666	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200812	12.22	12.47	12.115	12.38	445800	12.38	up	up	correct
GTLS.US	Chart Industries Inc	20200812	75.7	76.73	73.06	73.76	436886	73.76	down	down	correct
GTN.US	Gray Television Inc	20200812	15.88	16.01	15.53	15.6	826526	15.3677	down	up	incorrect
GTNA.US	Gray Television Inc	20200812	13.62	14.1	13.6	13.6	348	13.5415	down	down	correct
GTS.US	Triple	20200812	18.89	18.91	18.15	18.79	101000	18.79	down	up	incorrect
GTY.US	Getty Realty Corp	20200812	30.61	30.6548	30.08	30.35	102013	28.0194	down	down	correct
GUT.US	The Gabelli Utility Trust	20200812	8.24	8.24	8.11	8.16	145228	7.3349	down	down	correct
GVA.US	Granite Construction Incorporated	20200812	20.65	20.65	18.98	19.58	393899	19.1579	down	down	correct
GWB.US	Great Western Bancorp Inc	20200812	15.65	15.7399	15.12	15.47	900822	15.4048	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200812	107.05	108.21	105.27	106.05	400029	106.05	down	down	correct
GWW.US	W.W. Grainger Inc	20200812	354.69	358.06	352.765	355.81	186459	349.19	up	up	correct
GYC.US	Cabco Series 2004	20200812	20.44	20.76	20.24	20.76	204057	20.3499	up	up	correct
H.US	Hyatt Hotels Corporation	20200812	56.07	56.67	53.53	54.43	691700	54.43	down	down	correct
HAE.US	Haemonetics Corporation	20200812	80.14	80.56	79.38	79.97	578825	79.97	down	down	correct
HAL.US	Halliburton Company	20200812	16.46	16.82	16.38	16.71	20499051	16.4864	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200812	38.32	40.17	38.04	40.05	559749	38.5221	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200812	19.37	19.43	19.015	19.2	35611	18.6077	down	down	correct
HBI.US	Hanesbrands Inc	20200812	16.12	16.18	15.64	15.97	5509732	15.2841	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20200812	3.67	3.999	3.65	3.82	3918227	3.8045	up	up	correct
HCA.US	HCA Healthcare Inc	20200812	132.87	133.11	130.35	132.13	1252047	130.7024	down	down	correct
HCC.US	Warrior Met Coal Inc	20200812	16.37	16.37	15.06	15.49	688025	15.2804	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200812	715	715	715	715	0	714.6358
HCHC.US	HC2 Holdings Inc	20200812	2.82	2.88	2.74	2.76	519500	2.76	down	down	correct
HCI.US	HCI Group Inc	20200812	61.21	61.21	58.44	59	115415	57.0589	down	down	correct
HD.US	The Home Depot Inc	20200812	279.75	282.9673	276.96	281.58	3869967	272.8832	up	up	correct
HDB.US	HDFC Bank Limited	20200812	47.71	47.83	46.77	47.15	1188043	46.8058	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200812	35.82	36.2	35.57	36	284069	34.1831	up	up	correct
HEI.US	HEICO Corporation	20200812	106.44	106.44	102.89	104.71	352372	104.5785	down	down	correct
HEP.US	Holly Energy Partners L.P	20200812	15.5	15.97	15.455	15.61	280102	14.045	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200812	11.43	11.56	11.42	11.53	66556	10.2318	up	up	correct
HES.US	Hess Corporation	20200812	54.8	54.8	53.27	53.83	2074146	52.5916	down	down	correct
HESM.US	Hess Midstream LP	20200812	18.02	18.75	18.02	18.57	86547	16.6962	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200812	27.02	27.24	26.28	27.22	1967595	26.1951	up	up	correct
HFRO.US	PA	20200812	25.03	25.09	24.99	25.05	8082	23.1684	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200812	37.12	37.12	36.72	36.72	1403	36.72	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200812	6.5	6.63	6.4836	6.54	102933	5.5448	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200812	22.94	23.25	22.15	22.47	934500	22.47	down	down	correct
HHC.US	The Howard Hughes Corporation	20200812	58.5	59.8167	57.13	57.6	240796	57.6	down	down	correct
HI.US	Hillenbrand Inc	20200812	34.17	34.3278	33.491	33.94	504141	32.889	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200812	44.6	44.6	42.28	42.8	2364319	41.2064	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200812	170.02	170.02	163	164.17	416566	158.2605	down	down	correct
HIL.US	Hill International Inc	20200812	1.44	1.46	1.4	1.44	108500	1.44
HIO.US	Western Asset High Income Opportunity Fund Inc	20200812	4.95	4.99	4.95	4.98	333711	4.4896	up	up	correct
HIW.US	Highwoods Properties Inc	20200812	39.75	39.82	39.09	39.73	397276	37.0084	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200812	6.65	6.69	6.65	6.69	200283	5.9402	up	down	incorrect
HKIB.US	AMTD International Inc	20200812	6.38	6.6	6.25	6.6	5000	6.6	up	up	correct
HL.US	PB	20200812	58.5	58.5	58.5	58.5	0	54.1413
HLF.US	Herbalife Nutrition Ltd	20200812	46.65	49.5	46	48.16	2137214	48.16	up	up	correct
HLI.US	Houlihan Lokey Inc	20200812	57.23	58.09	57.08	57.23	289883	55.5121
HLIO.US	Helios Technologies Inc.	20200812	43.78	44.03	42.88	43.37	69134	43.0412	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200812	88.61	88.7	85.36	85.89	2169697	85.89	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200812	4.45	4.5	4.095	4.37	9788983	4.37	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200812	26.03	26.17	25.91	25.91	514503	25.0804	down	down	correct
HMLP.US	PA	20200812	23.38	23.38	23.11	23.23	19476	20.7369	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200812	41.12	41.34	39.95	40.19	124066	38.359	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200812	5.91	6	5.71	5.72	9407937	5.5912	down	down	correct
HNGR.US	Hanger Inc	20200812	20.53	20.55	19.98	20.39	118683	20.39	down	up	incorrect
HNI.US	HNI Corporation	20200812	32.9	32.9	32	32.32	160849	30.7767	down	down	correct
HNP.US	Huaneng Power International Inc	20200812	16.38	16.65	16.38	16.51	3567	15.3383	up	down	incorrect
HOG.US	Harley	20200812	28.34	28.425	26.82	27.18	2213751	26.7325	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200812	18.29	18.29	17.425	17.6	722966	17.1458	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200812	26.77	27.97	26.31	27.5	153900	27.5	up	up	correct
HP.US	Helmerich & Payne Inc	20200812	19.86	19.96	19.03	19.39	1291509	18.1681	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200812	10.28	10.32	10.02	10.14	7469878	9.6018	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200812	19.02	19.044	18.81	18.89	23247	17.1297	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200812	21.44	21.44	21.16	21.25	45856	19.2969	down	down	correct
HPQ.US	HP Inc	20200812	18.81	18.86	18.4	18.8	9132406	17.996	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200812	16.83	16.94	16.74	16.86	44102	15.2907	up	up	correct
HQH.US	Tekla Healthcare Investors	20200812	20.98	21.24	20.9701	21.21	123983	18.6809	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20200812	17.7	17.91	17.7	17.91	67233	15.7949	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200812	28.52	28.67	28.075	28.44	711067	26.7881	down	down	correct
HRB.US	H&R Block Inc	20200812	15.63	15.71	15.01	15.14	2253858	14.0205	down	down	correct
HRC.US	Hill	20200812	96.68	97.88	96.68	97.19	381587	96.1381	up	up	correct
HRI.US	Herc Holdings Inc	20200812	42.23	42.27	41.14	41.43	133030	41.3186	down	down	correct
HRL.US	Hormel Foods Corporation	20200812	51.7	52.4987	51.59	52.03	1296894	50.6913	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200812	13.82	13.87	13.54	13.61	79826	13.0415	down	down	correct
HSBC.US	HSBC Holdings plc	20200812	23.39	23.4	23.08	23.12	4418679	22.2778	down	down	correct
HSC.US	Harsco Corporation	20200812	16.62	16.64	15.81	16.06	382593	16.06	down	down	correct
HSY.US	The Hershey Company	20200812	142.97	146.73	142.5	146.02	878684	141.5793	up	up	correct
HT.US	PE	20200812	13.39	13.39	12.64	13.26	44055	11.8062	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200812	26.32	26.51	25.77	26.23	949392	25.0176	down	up	incorrect
HTD.US	John Hancock Tax	20200812	20.15	20.3	20.05	20.29	147833	18.3995	up	up	correct
HTGC.US	Hercules Capital Inc	20200812	11.87	11.96	11.67	11.69	452692	10.3802	down	down	correct
HTH.US	Hilltop Holdings Inc	20200812	21.9	21.9984	20.45	21.02	549513	20.5616	down	down	correct
HTY.US	John Hancock Investments	20200812	5.36	5.45	5.36	5.41	13897	4.628	up	up	correct
HUBB.US	Hubbell Incorporated	20200812	145.89	147.395	145.2	147.05	195996	142.3004	up	up	correct
HUBS.US	HubSpot Inc	20200812	257.24	261.37	254.68	255.99	361308	255.99	down	down	correct
HUM.US	Humana Inc	20200812	419.15	423.89	417.31	420.06	543232	416.6744	up	up	correct
HUN.US	Huntsman Corporation	20200812	21	21.14	20.7	21.03	2002983	20.2292	up	up	correct
HUYA.US	HUYA Inc	20200812	24.18	25.73	23.92	25.73	3040100	25.73	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200812	17.89	18.76	17.67	18.52	336305	15.6109	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200812	18.6	18.66	17.83	18.09	3092955	18.0663	down	up	incorrect
HXL.US	Hexcel Corporation	20200812	43.59	44.05	41.3	41.56	368486	41.56	down	down	correct
HY.US	Hyster	20200812	45.3	45.3	44.03	44.39	49115	42.8743	down	down	correct
HYB.US	The New America High Income Fund Inc	20200812	8.42	8.59	8.415	8.525	165213	7.7227	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200812	14.44	14.57	14.44	14.57	32969	13.1153	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200812	11	11.07	10.96	10.99	468533	9.8214	down	down	correct
HZN.US	Horizon Global Corporation	20200812	5.87	6.95	5.81	6.4	682800	6.4	up	up	correct
HZO.US	MarineMax Inc	20200812	30.87	32.06	30.72	30.96	523700	30.96	up	down	incorrect
IAA.US	IAA Inc	20200812	46.27	47.07	45.86	46.3	762500	46.3	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200812	7.82	7.8663	7.8	7.8	20100	6.8979	down	down	correct
IAG.US	IAMGOLD Corporation	20200812	4.13	4.14	3.97	3.99	7024300	3.99	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200812	37.16	37.94	36.58	37.85	5964	37.1547	up	up	correct
IBM.US	International Business Machines Corporation	20200812	127.4953	127.6752	125.7629	126.5862	3530177	113.5752	down	down	correct
IBN.US	ICICI Bank Limited	20200812	10.02	10.12	9.99	10.11	7655629	10.0801	up	up	correct
IBP.US	Installed Building Products Inc	20200812	88.53	88.88	86.7	88.38	235544	87.5144	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20200812	3.2	3.25	3.05	3.12	266660	3.12	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200812	99.33	100.1	99.1	99.43	2859820	97.7778	up	up	correct
ICL.US	ICL Group Ltd	20200812	3.67	3.7	3.63	3.67	144832	3.2846
IDA.US	IDACORP Inc	20200812	90	90.51	89.63	90.07	383713	86.8206	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200812	9.25	9.36	9.25	9.32	45240	8.4228	up	up	correct
IDT.US	IDT Corporation	20200812	7.18	7.29	7.14	7.25	21320	7.25	up	up	correct
IEX.US	IDEX Corporation	20200812	175.21	177.62	174.26	176.98	407245	174.7654	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200812	126.93	128.89	126.14	127	797339	122.5378	up	up	correct
IFN.US	The India Fund Inc	20200812	16.7	16.7	16.53	16.59	78144	14.0252	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200812	24.38	24.79	24	24.7	79802	23.3521	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200812	8.48	8.5595	8.465	8.55	168727	7.6791	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200812	5.03	5.09	5.03	5.07	433262	4.5169	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200812	22.87	22.9	22.74	22.87	26434	21.7049
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200812	6.24	6.33	6.24	6.32	224257	5.657	up	up	correct
IGT.US	International Game Technology PLC	20200812	10.45	10.61	10.3513	10.41	1483443	10.3345	down	down	correct
IHC.US	Independence Holding Company	20200812	36.02	36.47	35.55	36.47	6686	35.9519	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200812	6.71	6.81	6.6904	6.81	47617	6.0352	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200812	55.45	55.45	54.15	54.68	409177	54.68	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200812	7.79	7.9	7.79	7.88	46422	7.1998	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200812	7.89	7.89	7.7019	7.85	15571	7.216	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200812	17.21	17.33	17.1	17.3	27798	16.6376	up	up	correct
IIIN.US	Insteel Industries Inc	20200812	20	20	19.44	19.61	52237	17.4621	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200812	15.4	15.4485	15.361	15.37	118654	14.3698	down	down	correct
IIPR.US	PA	20200812	30	30	29.6	30	1369	27.6004
IMAX.US	IMAX Corporation	20200812	12.9	12.96	12.06	12.13	623471	12.13	down	down	correct
INFO.US	IHS Markit Ltd	20200812	83.07	83.83	83.07	83.25	1142976	82.4478	up	up	correct
INFY.US	Infosys Limited	20200812	12.72	12.785	12.63	12.76	8224819	12.3863	up	up	correct
ING.US	ING Groep N.V	20200812	8.51	8.52	8.2601	8.31	4420391	7.8846	down	down	correct
INGR.US	Ingredion Incorporated	20200812	83.32	83.78	82.64	82.78	473296	79.6807	down	down	correct
INN.US	Summit Hotel Properties Inc	20200812	6.4	6.53	6.34	6.43	717283	6.43	up	up	correct
INS.US	Intelligent Systems Corporation	20200812	35	35	33.59	34.31	33700	34.31	down	down	correct
INSI.US	Insight Select Income Fund	20200812	21.24	21.25	21.08	21.08	5628	19.1528	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200812	105.24	109	105.24	108.02	331900	108.02	up	up	correct
INT.US	World Fuel Services Corporation	20200812	26.53	26.54	25.63	26.16	352855	25.5603	down	down	correct
INVH.US	Invitation Homes Inc	20200812	29.97	30.13	29.61	29.85	3174512	29.138	down	down	correct
IO.US	ION Geophysical Corporation	20200812	2.64	2.64	2.42	2.55	235400	2.55	down	down	correct
IP.US	International Paper Company	20200812	37.34	37.46	36.44	36.72	2727902	32.6985	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200812	19.44	19.59	18.96	19	3526966	17.914	down	down	correct
IPI.US	Intrepid Potash Inc	20200812	1.12	1.2	1.1	1.1	43993	11	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200812	12.73	12.73	12.66	12.69	98700	11.8658	down	down	correct
IQV.US	IQVIA Holdings Inc	20200812	160.22	163.38	159.92	162.87	785761	162.87	up	up	correct
IR.US	Ingersoll Rand Inc	20200812	36.07	36.19	35.38	35.61	1977329	35.5977	down	down	correct
IRL.US	The New Ireland Fund Inc	20200812	8.76	8.87	8.76	8.87	3776	7.0927	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20200812	29.71	29.92	29.45	29.82	1621061	27.0471	up	up	correct
IRT.US	Independence Realty Trust Inc	20200812	12.03	12.12	11.895	11.95	590690	11.4427	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200812	14.05	14.09	14.0243	14.07	91435	12.5342	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200812	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200812	132.19	132.63	130.46	130.79	462527	130.79	down	down	correct
ITCB.US	Itaú Corpbanca	20200812	4.89	4.94	4.7	4.8	19200	4.8	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20200812	66.8	70.41	66.16	69.45	349088	69.45	up	up	correct
ITT.US	ITT Inc	20200812	63.88	63.91	62.81	63.3	327061	62.3876	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200812	4.7465	4.7465	4.5367	4.6066	25759740	3.6498	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20200812	198.41	199.9	197.185	198.53	948432	193.165	up	down	incorrect
IVC.US	Invacare Corporation	20200812	7.24	7.25	6.94	7.1	126161	7.1	down	down	correct
IVH.US	Ivy Funds	20200812	12.2	12.35	11.99	11.99	42435	10.8075	down	down	correct
IVR.US	PC	20200812	21.52	21.5898	21.4	21.49	7950	19.1015	down	down	correct
IVZ.US	Invesco Ltd	20200812	11.5	11.78	11.22	11.39	8707326	10.8313	down	down	correct
IX.US	ORIX Corporation	20200812	62.36	62.8901	62.36	62.65	42480	61.3041	up	up	correct
J.US	Jacobs Engineering Group Inc	20200812	92.38	92.45	90.13	90.49	953606	89.73	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200812	4.55	4.59	4.28	4.33	77700	4.33	down	down	correct
JBGS.US	JBG SMITH Properties	20200812	29	29.02	28.13	28.56	384452	27.5245	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200812	30.4721	31.5	30.4721	31.5	2630	29.1138	up	up	correct
JBL.US	Jabil Inc	20200812	35.28	35.45	34.97	35.23	473411	34.8637	down	down	correct
JBT.US	John Bean Technologies Corporation	20200812	108.17	108.17	103.75	105.18	142440	104.689	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200812	13.14	13.25	13.13	13.24	34806	11.4799	up	up	correct
JCI.US	Johnson Controls International plc	20200812	41.09	41.41	40.81	41.06	4809301	39.9084	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200812	8.36	8.4	8.295	8.39	36284	7.7003	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200812	7.9	7.98	7.9	7.95	64398	7.1604	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200812	18	18	17.58	17.81	1245775	17.0837	down	down	correct
JELD.US	JELD	20200812	23.25	23.77	23.02	23.62	349700	23.62	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200812	7.54	7.54	7.41	7.47	32554	6.9667	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200812	7.78	7.8099	7.7	7.8	15191	7.4589	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200812	8.22	8.2399	8.19	8.2	123787	7.4401	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200812	14.34	14.4434	14.3136	14.36	84650	12.8422	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200812	9.31	9.35	9.28	9.3	9503	8.7217	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200812	9.16	9.22	9.15	9.22	83077	8.9464	up	up	correct
JHG.US	Janus Henderson Group plc	20200812	21.62	21.78	20.92	21.11	654820	20.0201	down	down	correct
JHI.US	John Hancock Investors Trust	20200812	16.25	16.38	16.25	16.35	9612	14.4933	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200812	15.36	15.36	15.25	15.3	9213	14.0864	down	down	correct
JHX.US	James Hardie Industries plc	20200812	22.5	22.78	22.5	22.78	25941	22.0601	up	up	correct
JILL.US	J.Jill Inc	20200812	0.56	0.57	0.5134	0.5234	571206	2.617	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200812	20.61	21.67	20.46	21.49	948290	21.49	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200812	106.56	107.085	103.21	103.86	365381	103.86	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200812	18.84	18.86	18.8	18.8	25914	17.6321	down	down	correct
JMIA.US	Jumia Technologies AG	20200812	12.5	13.5	11.38	13.15	29801407	13.15	up	up	correct
JMM.US	Nuveen Multi	20200812	6.95	6.9935	6.95	6.96	6043	6.5191	up	up	correct
JMP.US	JMP Group LLC	20200812	2.795	2.8261	2.77	2.8	7672	2.7098	up	up	correct
JNJ.US	Johnson & Johnson	20200812	147.54	150.24	147.49	149.66	5258127	144.0151	up	up	correct
JNPR.US	Juniper Networks Inc	20200812	25.67	25.8	25.33	25.43	3571551	24.2731	down	up	incorrect
JOE.US	The St. Joe Company	20200812	22.64	22.75	22.41	22.66	69759	22.4567	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200812	8.01	8.03	7.98	7.99	41940	7.1462	down	up	incorrect
JP.US	Jupai Holdings Limited	20200812	1.73	1.83	1.7	1.7	54700	1.7	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200812	8.87	8.93	8.84	8.93	147511	8.1139	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200812	22.44	22.64	22.44	22.56	29697	20.601	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200812	9.21	9.2599	9.2	9.23	286016	8.4371	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200812	23.53	23.78	23.3114	23.3366	6972	21.4817	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200812	6.13	6.14	6.1	6.12	1077252	5.1858	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20200812	12.49	12.62	12.49	12.59	84411	11.2473	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200812	8.2	8.22	8.15	8.2	277107	7.4402
JRS.US	Nuveen Real Estate Income Fund	20200812	8	8.06	7.95	7.97	107407	7.0918	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200812	12.15	12.15	12.041	12.06	64266	10.9278	down	down	correct
JT.US	Jianpu Technology Inc	20200812	0.67	0.67	0.6072	0.613	185843	4.904	down	down	correct
JTA.US	Nuveen Tax	20200812	8.48	8.5416	8.47	8.53	48830	7.7596	up	up	correct
JTD.US	Nuveen Tax	20200812	13.35	13.42	13.3	13.4	39922	12.1364	up	up	correct
JW.US	B	20200812	35.22	35.22	34.73	34.73	667	34.1142	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200812	35.22	35.22	34.73	34.73	667	33.4829	down	down	correct
JWN.US	Nordstrom Inc	20200812	17.18	17.34	16.365	16.9	6579504	16.9	down	down	correct
K.US	Kellogg Company	20200812	68.3	69.8297	68.18	69.28	1206035	65.6187	up	up	correct
KAI.US	Kadant Inc	20200812	116.64	117.81	116.1	116.99	41631	116.09	up	up	correct
KAMN.US	Kaman Corporation	20200812	47.82	47.82	46.34	47.66	173069	46.4254	down	down	correct
KAR.US	KAR Auction Services Inc	20200812	17.26	18.1	17.17	17.84	3830283	17.84	up	down	incorrect
KB.US	KB Financial Group Inc	20200812	33.73	34.57	33.73	34.47	182627	33.1483	up	down	incorrect
KBH.US	KB Home	20200812	36.4	36.67	35.54	36.61	993839	35.9315	up	down	incorrect
KBR.US	KBR Inc	20200812	23.82	23.94	23.23	23.4	1061743	22.9724	down	down	correct
KEN.US	Kenon Holdings Ltd	20200812	21.07	21.08	21.04	21.04	2687	17.2444	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200812	8.71	8.725	8.56	8.56	112765	8.1709	down	down	correct
KEX.US	Kirby Corporation	20200812	50.87	50.94	49.38	50.16	451065	50.16	down	down	correct
KEY.US	PK	20200812	27.47	27.82	27.47	27.82	30763	25.7383	up	up	correct
KEYS.US	Keysight Technologies Inc	20200812	99.27	101	99.15	99.57	935023	99.57	up	up	correct
KF.US	The Korea Fund Inc	20200812	30.89	31.42	30.89	31.38	8911	24.3163	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200812	2.88	2.88	2.86	2.86	1700	2.86	down	down	correct
KFY.US	Korn Ferry	20200812	32.12	32.12	31.14	31.2	325875	30.812	down	down	correct
KGC.US	Kinross Gold Corporation	20200812	8.81	8.845	8.51	8.52	17976437	8.2994	down	down	correct
KIM.US	PM	20200812	25.5	25.5	25.11	25.11	40885	23.611	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200812	13.72	13.85	13.695	13.84	94924	12.2703	up	up	correct
KKR.US	PC	20200812	53.22	53.75	51.25	52.75	7059284	50.6954	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200812	49.2	49.61	48.34	48.6	2023731	47.5539	down	down	correct
KLR.US	Kaleyra Inc	20200812	5.94	6.1	5.67	5.94	337300	5.94
KMB.US	Kimberly	20200812	156.59	160.16	156.15	158.84	1096875	151.3039	up	up	correct
KMI.US	Kinder Morgan Inc	20200812	14.65	14.735	14.41	14.49	11178430	13.289	down	down	correct
KMPR.US	Kemper Corporation	20200812	82.36	82.65	80.96	81.47	173391	79.3908	down	down	correct
KMT.US	Kennametal Inc	20200812	31.34	31.42	30.58	31.16	578577	30.3051	down	down	correct
KMX.US	CarMax Inc	20200812	104.7	106.74	104.36	106.24	1484416	106.24	up	up	correct
KN.US	Knowles Corporation	20200812	15.77	15.95	15.64	15.91	710515	15.91	up	up	correct
KNL.US	Knoll Inc	20200812	14.04	14.1	13.195	13.39	191601	13.1897	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200812	13.91	14.12	13.87	14.04	100326	12.0846	up	up	correct
KNX.US	Knight	20200812	45.06	46.37	44.43	44.57	2248723	44.0738	down	up	incorrect
KO.US	The Coca	20200812	48.3	48.69	48.12	48.43	9564025	46.2105	up	down	incorrect
KODK.US	Eastman Kodak Company	20200812	10.4	10.47	9.54	9.72	9539913	9.72	down	down	correct
KOF.US	Coca	20200812	43	43.49	42.61	42.99	71309	39.732	down	down	correct
KOP.US	Koppers Holdings Inc	20200812	26.36	26.36	25.64	26.29	89244	26.29	down	down	correct
KOS.US	Kosmos Energy Ltd	20200812	1.73	1.75	1.67	1.72	4989200	1.72	down	down	correct
KR.US	The Kroger Co	20200812	34.38	34.79	34.22	34.61	5190827	33.5529	up	up	correct
KRA.US	Kraton Corporation	20200812	16.33	16.33	15.56	15.71	207137	15.71	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200812	59.7	59.91	57.47	59.01	516794	56.6666	down	down	correct
KRG.US	Kite Realty Group Trust	20200812	11.71	11.87	11.5	11.67	515835	11.1969	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200812	12.77	12.905	12.68	12.89	111310	11.9485	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200812	8.82	8.928	8.7	8.79	46940	7.7283	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200812	11.33	11.33	11.23	11.26	31119	10.54	down	down	correct
KSS.US	Kohl's Corporation	20200812	23.71	23.96	22.535	23.43	6792319	23.011	down	down	correct
KSU.US	P	20200812	28.95	28.95	28.95	28.95	200	27.9381
KT.US	KT Corporation	20200812	10.68	10.95	10.68	10.89	978329	10.3082	up	up	correct
KTB.US	Kontoor Brands Inc	20200812	22.31	22.435	21.32	21.87	522642	21.0316	down	down	correct
KTF.US	DWS Municipal Income Trust	20200812	11.45	11.47	11.43	11.445	57380	10.7489	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200812	33.87	33.87	33.87	33.87	250	30.9075
KTN.US	Credit	20200812	32.9	32.9	32.9	32.9	450	30.9272
KW.US	Kennedy	20200812	15.44	15.6	15.01	15.14	459864	14.2646	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200812	204.6	204.6	200.16	201	64834	199.2712	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200812	5.21	5.28	5.17	5.26	560536	4.6621	up	up	correct
L.US	Loews Corporation	20200812	39.4	39.44	38.01	38.14	781690	37.8475	down	down	correct
LAC.US	Lithium Americas Corp	20200812	7.45	7.58	7.06	7.11	893193	7.11	down	up	incorrect
LAD.US	Lithia Motors Inc	20200812	246.54	259.975	244.26	258.97	365205	257.4043	up	up	correct
LADR.US	Ladder Capital Corp	20200812	8.43	8.52	8.0145	8.17	665495	7.4039	down	down	correct
LAIX.US	LAIX Inc	20200812	2.7	2.8	2.7	2.71	4600	2.71	up	up	correct
LAZ.US	Lazard Ltd	20200812	32.87	32.87	31.84	32.29	597200	30.6173	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200812	7.15	7.34	7.13	7.32	541300	7.32	up	up	correct
LC.US	LendingClub Corporation	20200812	6.17	6.24	5.75	5.86	1391814	5.86	down	up	incorrect
LCI.US	Lannett Company Inc	20200812	6.24	6.26	5.93	5.96	361900	5.96	down	up	incorrect
LCII.US	LCI Industries	20200812	127.82	128.77	123.91	125.05	154107	120.6371	down	down	correct
LDOS.US	Leidos Holdings Inc	20200812	96.21	96.7399	93.14	94.41	1289338	92.3909	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200812	23.9	24.15	23.85	23.93	77992	21.4585	up	down	incorrect
LEA.US	Lear Corporation	20200812	122.18	122.18	118.49	118.89	486565	117.5218	down	down	correct
LEAF.US	Leaf Group Ltd	20200812	5.61	5.62	5.25	5.46	315109	5.46	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200812	41.59	41.6999	40.25	40.81	893392	38.6639	down	down	correct
LEJU.US	Leju Holdings Limited	20200812	2.68	2.865	2.61	2.835	276300	2.835	up	up	correct
LEN.US	Lennar Corporation	20200812	74.29	74.42	73.28	74.29	2873637	73.2921
LENB.US	Lennar Corporation	20200812	57.34	57.34	56.2	57.14	184097	56.3755	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200812	8.63	8.67	8.46	8.48	254090	7.9268	down	down	correct
LEVI.US	Levi Strauss & Co	20200812	13.02	13.09	12.57	12.87	1335356	12.7412	down	down	correct
LFC.US	China Life Insurance Company Limited	20200812	12.18	12.33	12.18	12.29	416178	11.6767	up	up	correct
LGC.US	U	20200812	2.48	2.48	2.48	2.48	0	2.48
LGF.US	B	20200812	7.35	7.53	7.245	7.29	572649	7.29	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200812	7.99	8.12	7.835	7.89	774739	7.89	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200812	15.2	15.24	15.14	15.23	35420	13.4406	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200812	187.08	189.2	185.66	188.1	529746	188.1	up	up	correct
LHX.US	L3Harris Technologies Inc	20200812	183.34	185.45	181.305	183.07	2013956	177.9934	down	up	incorrect
LII.US	Lennox International Inc	20200812	276.39	281.09	274.16	277.51	172205	273.6822	up	up	correct
LIN.US	Linde plc	20200812	247.91	251	247.36	248.63	1323336	243.2188	up	up	correct
LINX.US	Linx S.A	20200812	5.96	6.15	5.82	5.92	1559100	5.8331	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200812	2.4	3.06	2.34	2.65	1828200	2.65	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200812	21.94	22.08	21.54	21.82	505744	21.82	down	down	correct
LLY.US	Eli Lilly and Company	20200812	150.79	153.17	150.6	152.55	2430758	148.7922	up	down	incorrect
LMND.US	Lemonade Inc	20200812	58	63.5	57.1	60.67	1888700	60.67	up	up	correct
LMT.US	Lockheed Martin Corporation	20200812	394.02	396.52	391.29	392.44	878821	375.97	down	down	correct
LNC.US	Lincoln National Corporation	20200812	41.02	41.05	38.11	38.82	1631868	37.3305	down	down	correct
LND.US	BrasilAgro	20200812	3.75	3.75	3.64	3.64	2881	3.2427	down	down	correct
LNN.US	Lindsay Corporation	20200812	106.55	109.0528	105.9	107.75	58582	106.269	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200812	5.51	5.56	5.05	5.21	364614	4.9141	down	down	correct
LOW.US	Lowe's Companies Inc	20200812	156.13	157.98	154.555	156.63	3792902	153.8889	up	up	correct
LPG.US	Dorian LPG Ltd	20200812	9.01	9.14	8.93	8.99	463760	8.3037	down	down	correct
LPI.US	Laredo Petroleum Inc	20200812	17.64	18.05	17.11	18.01	477699	18.01	up	down	incorrect
LPL.US	LG Display Co. Ltd	20200812	5.55	5.69	5.55	5.66	124297	5.66	up	up	correct
LPX.US	Louisiana	20200812	31.49	31.805	31.09	31.73	1531998	31.0627	up	up	correct
LRN.US	Stride Inc	20200812	48.62	50.48	41.72	45.05	3144574	45.05	down	down	correct
LSI.US	Life Storage Inc	20200812	101.7	102.69	101.02	102.43	274299	65.5708	up	up	correct
LSPD.US	Lightspeed POS Inc	20200812	29.4616	29.4616	29.4616	29.4616	637	29.4616
LTC.US	LTC Properties Inc	20200812	38.5	38.64	37.81	38.34	177507	35.1483	down	down	correct
LTHM.US	Livent Corporation	20200812	7.91	7.92	7.45	7.49	2069200	7.49	down	down	correct
LUB.US	Luby's Inc	20200812	1.2	1.2	1.13	1.15	13230	0.6999	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20200812	11.16	11.22	10.72	10.79	14064940	9.7329	down	up	incorrect
LUV.US	Southwest Airlines Co	20200812	35.83	36.08	34.3611	35.25	13028990	35.25	down	down	correct
LVS.US	Las Vegas Sands Corp	20200812	51.39	51.515	48.585	49.07	5334499	49.07	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200812	64.87	64.87	63.45	64.38	792881	63.289	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200812	15.31	15.45	15.07	15.18	60257	14.6643	down	down	correct
LXP.US	PC	20200812	54.565	54.565	54.565	54.565	0	50.948
LXU.US	LSB Industries Inc	20200812	1.62	1.72	1.55	1.61	504055	1.2385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200812	72.03	72.305	69.3	69.89	1344815	65.9531	down	down	correct
LYG.US	Lloyds Banking Group plc	20200812	1.51	1.52	1.48	1.48	4403321	1.4385	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200812	52.41	52.5	50.75	51.35	1181105	51.35	down	down	correct
LZB.US	La	20200812	32.36	32.36	31.31	31.86	331530	31.156	down	down	correct
M.US	Macy's Inc	20200812	7.17	7.29	6.77	7.12	23080140	7.0269	down	down	correct
MA.US	Mastercard Incorporated	20200812	328.66	331.4	326.2	327.63	3126682	325.6515	down	down	correct
MAA.US	PI	20200812	63.5	63.5	62.6002	63.183	2066	57.229	down	up	incorrect
MAC.US	The Macerich Company	20200812	8.39	8.47	7.9	8.3	4946020	7.684	down	down	correct
MAIN.US	Main Street Capital Corporation	20200812	33.06	33.18	32.46	32.69	235058	29.8549	down	down	correct
MAN.US	ManpowerGroup Inc	20200812	78.01	78.49	77.38	78.17	520732	75.3371	up	up	correct
MANU.US	Manchester United plc	20200812	15.11	15.22	14.95	15	67142	14.7403	down	down	correct
MAS.US	Masco Corporation	20200812	57.61	58.375	57.43	58.21	1558033	57.27	up	up	correct
MATX.US	Matson Inc	20200812	41	41.47	40.2	40.55	172271	39.808	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200812	11.39	11.3987	11.3	11.34	63351	10.5954	down	down	correct
MAXR.US	Maxar Technologies Inc	20200812	25.31	26.45	25.22	25.94	1829785	25.8912	up	up	correct
MBI.US	MBIA Inc	20200812	8.31	8.31	7.95	7.96	559200	7.96	down	down	correct
MBSC.US	UN	20200812	13.25	13.25	12.85	12.85	22579	12.85	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200812	8.98	9.27	8.97	9.26	4035292	8.0632	up	down	incorrect
MC.US	Moelis & Company	20200812	32.54	32.8	31.8258	32.23	404815	27.358	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200812	15.1	15.12	15.0501	15.12	38298	14.2351	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200812	32.57	32.85	31.75	31.76	9700	31.76	down	down	correct
MCD.US	McDonald's Corporation	20200812	206.86	207.4	205.38	206.02	2167353	199.054	down	down	correct
MCI.US	Barings Corporate Investors	20200812	13.49	13.5	13.32	13.36	30602	12.2584	down	down	correct
MCK.US	McKesson Corporation	20200812	152	154.61	150.95	153	920087	150.8488	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200812	5.99	6.08	5.99	6.0516	92747	5.2334	up	up	correct
MCO.US	Moody's Corporation	20200812	277.12	282.15	277.12	278.84	579465	275.6697	up	up	correct
MCR.US	MFS Charter Income Trust	20200812	8.6	8.6086	8.54	8.6	58254	7.6684
MCS.US	The Marcus Corporation	20200812	13.81	14.03	12.94	13.09	500884	13.09	down	up	incorrect
MCY.US	Mercury General Corporation	20200812	46.09	46.27	45.22	45.56	151587	42.4458	down	down	correct
MD.US	MEDNAX Inc	20200812	20.47	20.6	19.85	20.3	606043	20.3	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200812	43.15	44.09	42.78	44.06	616686	39.216	up	up	correct
MDLA.US	Medallia Inc	20200812	30.19	30.72	30	30.58	794700	30.58	up	up	correct
MDLQ.US	Medley LLC	20200812	4.95	5.051	4.95	4.95	6935	4.4319
MDLX.US	Medley Capital Corporation 6.87	20200812	4.2991	4.325	4.2	4.22	5413	3.774	down	down	correct
MDP.US	Meredith Corporation	20200812	16.94	17.29	15.68	15.92	530539	15.92	down	down	correct
MDT.US	Medtronic plc	20200812	102.1	102.75	100.97	102.09	3472357	98.8821	down	down	correct
MDU.US	MDU Resources Group Inc	20200812	23.72	23.94	23.4	23.41	1003046	22.3767	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200812	8.3	8.84	8.145	8.73	86200	8.73	up	up	correct
MED.US	Medifast Inc	20200812	164.22	166.365	163.19	163.54	165088	157.5757	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200812	22.42	24.67	22.11	23.7	120087	23.7	up	up	correct
MEI.US	Methode Electronics Inc	20200812	32.31	32.48	31.83	32.12	135375	31.6389	down	down	correct
MER.US	PK	20200812	26.89	26.93	26.84	26.9	49600	26.1034	up	up	correct
MET.US	PF	20200812	25.92	26.24	25.91	26.18	92990	24.4667	up	up	correct
MFA.US	PC	20200812	18.9756	19.19	18.9756	19.08	14622	17.0859	up	up	correct
MFC.US	Manulife Financial Corporation	20200812	15.66	15.68	15.37	15.49	1989442	14.3895	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200812	2.72	2.735	2.7	2.72	726002	2.5885
MFGP.US	Micro Focus International plc	20200812	4.31	4.31	4.201	4.25	758384	4.086	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200812	13.87	14.05	13.825	13.96	239478	13.1847	up	up	correct
MFM.US	MFS Municipal Income Trust	20200812	6.78	6.8	6.77	6.7807	46381	6.3653	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200812	23.67	23.7	23.4997	23.68	10228	23.1926	up	up	correct
MFV.US	MFS Special Value Trust	20200812	5.32	5.35	5.32	5.332	87359	4.7147	up	up	correct
MG.US	Mistras Group Inc	20200812	4.75	4.93	4.52	4.57	299819	4.57	down	down	correct
MGA.US	Magna International Inc	20200812	53.1	53.53	52.68	53.41	1551985	51.6363	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200812	4.73	4.7552	4.72	4.75	430424	4.4319	up	up	correct
MGM.US	MGM Resorts International	20200812	21.94	21.95	20.69	21.13	23002361	21.1209	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200812	28.66	29.085	28.65	28.97	760650	26.8568	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200812	27.87	28.038	27.3753	28.038	19198	26.2333	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200812	18.58	18.98	18.58	18.86	34851	17.573	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200812	6.9	7.135	6.8	6.92	1161647	6.8816	up	up	correct
MH.US	PD	20200812	9.5339	9.66	9.5339	9.66	301	9.66	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200812	16.09	16.12	15.97	15.99	27100	15.0051	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200812	7.61	7.6679	7.61	7.65	14949	7.3191	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200812	12.17	12.2	12.13	12.15	27752	11.4074	down	down	correct
MHK.US	Mohawk Industries Inc	20200812	92.29	92.89	89.39	91.44	753093	91.44	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200812	19.18	19.78	19.14	19.78	800	19.78	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200812	14.08	14.137	14.02	14.12	35738	13.2366	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200812	22.27	22.8	22.27	22.68	4466	19.9921	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200812	30.42	30.75	30.22	30.5	1087600	1.8067	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200812	3.89	3.95	3.87	3.88	389295	3.4662	down	down	correct
MITT.US	PC	20200812	16.48	16.505	16	16.505	19799	14.1432	up	up	correct
MIXT.US	MiX Telematics Limited	20200812	9.6	9.71	9.42	9.58	38041	9.277	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200812	14.57	14.63	14.57	14.62	29585	13.7262	up	down	incorrect
MKC.US	V	20200812	100.54	101.2	100.51	101.2	1600	99.3206	up	up	correct
MKL.US	Markel Corporation	20200812	1100	1106.02	1065.14	1072.66	28400	1072.66	down	down	correct
MLI.US	Mueller Industries Inc	20200812	31.74	31.87	31.03	31.42	145088	30.8791	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200812	226.45	226.9106	220.075	221.12	607604	218.6687	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200812	10.51	10.98	10.51	10.76	12600	10.76	up	up	correct
MLR.US	Miller Industries Inc	20200812	31.13	31.13	30.33	30.74	35879	29.8474	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200812	117.84	118.22	116.44	116.65	1370473	114.434	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200812	22.08	22.08	21.65	21.71	39716	20.3176	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20200812	28.13	28.13	27.54	27.7	88985	27.7	down	down	correct
MMM.US	3M Company	20200812	165	165.95	163.35	164.26	2079670	156.4173	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200812	41.6	41.85	41.14	41.52	905018	36.9351	down	down	correct
MMS.US	Maximus Inc	20200812	76.66	77.27	76.125	76.4	287459	74.8342	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200812	5.92	5.93	5.9	5.93	56622	5.3383	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200812	12.67	12.69	12.63	12.6697	75277	11.9779	down	down	correct
MN.US	Manning & Napier Inc	20200812	3.64	3.64	3.37	3.51	44226	3.469	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200812	15.03	15.0765	14.98	15.02	31867	14.1743	down	up	incorrect
MNR.US	PC	20200812	25.25	25.3	25.24	25.25	54686	23.048
MNRL.US	Brigham Minerals Inc	20200812	12.6	12.82	12.31	12.82	292800	11.5336	up	up	correct
MO.US	Altria Group Inc	20200812	43.71	43.9938	42.9	42.96	7866789	38.41	down	down	correct
MOD.US	Modine Manufacturing Company	20200812	7.12	7.14	6.93	7	412221	7	down	down	correct
MODN.US	Model N Inc	20200812	38.65	39.66	38.45	38.94	241331	38.94	up	up	correct
MOG.US	A	20200812	63.64	63.64	61.51	62.3	93648	61.0835	down	down	correct
MOGU.US	MOGU Inc	20200812	2.24	2.3	2.13	2.23	328112	2.23	down	down	correct
MOH.US	Molina Healthcare Inc	20200812	187.67	192.16	186.48	191.8	265322	191.8	up	up	correct
MOS.US	The Mosaic Company	20200812	18.01	18.15	17.36	17.41	5023614	17.1833	down	down	correct
MOV.US	Movado Group Inc	20200812	10.79	10.8	10.34	10.74	193171	10.4166	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200812	14.45	14.45	14.365	14.3725	9237	13.5123	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200812	38.03	38.45	37.3498	38.13	8281882	35.5774	up	up	correct
MPLX.US	MPLX LP	20200812	19.6	19.81	19.2	19.51	1809766	16.6819	down	up	incorrect
MPV.US	Barings Participation Investors	20200812	11.31	11.38	11.16	11.24	25701	10.3931	down	down	correct
MPW.US	Medical Properties Trust Inc	20200812	19.7	19.73	19.335	19.51	2347071	17.9993	down	down	correct
MPX.US	Marine Products Corporation	20200812	14.34	14.55	14.1	14.39	30782	13.8791	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200812	13.56	13.57	13.49	13.515	21451	12.6708	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200812	16.7	16.8	16.58	16.64	108562	15.5617	down	down	correct
MRC.US	MRC Global Inc	20200812	6.67	6.6833	6.16	6.26	412844	6.26	down	down	correct
MRK.US	Merck & Co. Inc	20200812	81.3081	82.847	81.2782	82.6171	6962679	74.9295	up	up	correct
MRO.US	Marathon Oil Corporation	20200812	6.14	6.15	5.85	5.98	20526990	5.8616	down	down	correct
MS.US	PL	20200812	25.99	26.17	25.99	26.17	30962	24.7164	up	up	correct
MSA.US	MSA Safety Incorporated	20200812	127	128.16	124.905	125.33	191125	123.1843	down	down	correct
MSB.US	Mesabi Trust	20200812	19.88	20.3694	19.61	20.06	93994	17.953	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200812	16.77	16.77	16.77	16.77	0	16.77
MSCI.US	MSCI Inc	20200812	355.22	362.36	353.0127	354.77	486368	350.8924	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200812	8.78	8.84	8.76	8.84	68560	8.2141	up	down	incorrect
MSGE.US	W	20200812	74.87	75.85	72.15	72.65	88188	72.65	down	up	incorrect
MSGS.US	W	20200812	165.28	170.93	164.9101	166	214007	166	up	up	correct
MSI.US	Motorola Solutions Inc	20200812	142.47	146.34	142.4	145.01	948006	141.9008	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20200812	70.43	70.6085	68.03	68.79	578585	63.1532	down	down	correct
MT.US	ArcelorMittal	20200812	12.695	12.7	12.42	12.5	3388956	12.3843	down	up	incorrect
MTB.US	M&T Bank Corporation	20200812	113.69	113.69	108.57	110.35	484207	105.0493	down	down	correct
MTCN.US	Arcelormittal	20200812	32.17	32.33	31.76	31.99	11500	31.99	down	down	correct
MTD.US	Mettler	20200812	952.82	975.02	947.9812	973.27	94752	973.27	up	up	correct
MTDR.US	Matador Resources Company	20200812	10.02	10.22	9.615	9.83	2473526	9.7917	down	up	incorrect
MTG.US	MGIC Investment Corporation	20200812	9.25	9.35	8.67	8.9	4728931	8.6772	down	down	correct
MTH.US	Meritage Homes Corporation	20200812	99.15	99.71	97.5161	99.58	312953	99.58	up	up	correct
MTL.US	P	20200812	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200812	215.69	224.88	215.23	224.02	529032	222.8633	up	up	correct
MTOR.US	Meritor Inc	20200812	25.95	25.95	24.97	25.24	491598	25.24	down	down	correct
MTR.US	Mesa Royalty Trust	20200812	5	5.07	4.86	4.86	2356	4.616	down	up	incorrect
MTRN.US	Materion Corporation	20200812	62.82	62.98	59.86	60.56	75267	59.935	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200812	20.55	20.61	20.45	20.48	22886	20.0842	down	down	correct
MTW.US	The Manitowoc Company Inc	20200812	10.92	10.9664	10.2	10.46	269272	10.46	down	down	correct
MTX.US	Minerals Technologies Inc	20200812	53.55	53.55	52.36	53.34	125342	53.0995	down	down	correct
MTZ.US	MasTec Inc	20200812	48.41	49.86	47.57	48.76	1521938	48.76	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200812	14.64	14.6699	14.55	14.55	27314	13.6043	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200812	14.97	15.04	14.97	15.02	129788	14.1366	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200812	13.15	13.32	13.06	13.3	82648	12.4775	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200812	4.16	4.18	4.13	4.15	1618210	4.034	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200812	15.38	15.43	15.3527	15.3998	13437	14.9185	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200812	14.61	14.65	14.6	14.64	56034	13.7783	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200812	14.51	14.59	14.39	14.4473	92565	13.4607	down	down	correct
MUR.US	Murphy Oil Corporation	20200812	15.66	15.69	15.11	15.26	2505111	14.5317	down	down	correct
MUSA.US	Murphy USA Inc	20200812	138.71	140.62	137.63	139.44	164942	138.1962	up	up	correct
MUX.US	McEwen Mining Inc	20200812	1.27	1.29	1.22	1.22	5156900	1.22	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200812	9.02	9.05	8.91	8.98	123012	8.4452	down	down	correct
MVO.US	MV Oil Trust	20200812	3.1953	3.22	3.175	3.205	6080	2.6953	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200812	14.88	14.9073	14.8384	14.895	16103	13.9575	up	down	incorrect
MWA.US	Mueller Water Products Inc	20200812	11.52	11.52	11.035	11.16	885267	10.94	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200812	12.01	12.155	11.945	12.11	292742	12.11	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200812	8.16	8.32	8.16	8.27	2500	8.27	up	up	correct
MXF.US	The Mexico Fund Inc	20200812	10.47	10.47	10.4	10.4	14726	10.1551	down	down	correct
MXL.US	MaxLinear Inc	20200812	25.9	26.59	25.83	26.2	313116	26.2	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200812	14.8	14.807	14.71	14.78	42793	13.9561	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200812	14.31	14.359	14.28	14.335	76441	13.4331	up	up	correct
MYE.US	Myers Industries Inc	20200812	16.9	16.9	16.55	16.75	84535	16.0444	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200812	13.76	13.85	13.76	13.8	140438	12.9962	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200812	14.56	14.6227	14.52	14.54	64559	13.5506	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200812	13.48	13.48	13.45	13.48	40144	12.6533
MYOV.US	Myovant Sciences Ltd	20200812	16.8	17.05	15.93	16.73	1507006	16.73	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200812	15.12	15.17	15.1	15.12	162680	14.4924
NAD.US	Nuveen Quality Municipal Income Fund	20200812	14.85	14.93	14.83	14.91	387637	14.2424	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200812	14.28	14.289	14.18	14.19	13829	13.6044	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20200812	4.56	4.73	4.5391	4.69	3598290	4.3242	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200812	14.4277	14.47	14.4	14.4	3330	13.8599	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200812	22.83	22.83	22.08	22.4	95368	20.7835	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20200812	30.64	30.69	29.73	30.16	94980	29.1306	down	down	correct
NBR.US	Nabors Industries Ltd	20200812	56.39	56.39	52.81	55.15	637801	55.15	down	down	correct
NC.US	NACCO Industries Inc	20200812	23.4	23.4	22.88	23.24	9450	22.1939	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200812	10.68	10.69	10.59	10.62	36992	10.193	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200812	16.11	16.19	14.72	15.23	36506801	15.23	down	up	incorrect
NCR.US	NCR Corporation	20200812	22.1	22.2077	21.02	21.41	880173	21.41	down	down	correct
NCV.US	PA	20200812	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200812	25.9	25.93	25.9	25.93	500	25.93	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200812	12.26	12.39	12.25	12.36	9621	11.9911	up	up	correct
NEA.US	Nuveen AMT	20200812	14.62	14.71	14.62	14.69	409813	14.0519	up	down	incorrect
NEE.US	PP	20200812	48.637	49.27	48.637	49.05	40765	49.05	up	down	incorrect
NEM.US	Newmont Corporation	20200812	64.47	64.63	62.685	62.99	8273214	60.0993	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20200812	61.98	64.1	61.98	62.76	428161	60.2158	up	up	correct
NET.US	Cloudflare Inc	20200812	38.1	40.07	38.03	38.86	9588700	38.86	up	down	incorrect
NETI.US	Eneti Inc	20200812	14.95	15.2326	14.47	14.85	241267	14.6422	down	down	correct
NEU.US	NewMarket Corporation	20200812	374.16	384.3	374.16	381.98	38109	369.4698	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200812	15.47	15.47	15.24	15.2557	36302	14.3487	down	down	correct
NEW.US	Puxin Limited	20200812	11.45	11.68	11.23	11.26	305200	11.26	down	up	incorrect
NEWR.US	New Relic Inc	20200812	54.05	55.28	54.01	54.49	1330313	54.49	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200812	3.11	3.19	3.02	3.17	1248600	3.17	up	up	correct
NEXA.US	Nexa Resources S.A	20200812	7.04	7.04	6.74	6.89	32066	6.7184	down	down	correct
NFG.US	National Fuel Gas Company	20200812	44.61	45.61	44.4	45.11	459500	43.0285	up	up	correct
NFH.US	WS	20200812	7.82	8.1	7.73	8	145384	8	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200812	12.34	12.44	12.32	12.32	189191	11.1896	down	down	correct
NGG.US	National Grid plc	20200812	59.1	60.49	59.1	59.93	331914	55.8585	up	up	correct
NGL.US	PC	20200812	15.03	15.63	15.03	15.6	9861	14.2689	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200812	7.2	7.2	6.84	7.01	66300	7.01	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200812	13.54	13.54	12.86	13.35	182871	11.4267	down	down	correct
NGVT.US	Ingevity Corporation	20200812	64.28	64.28	61.81	62.43	214300	62.43	down	down	correct
NHI.US	National Health Investors Inc	20200812	66.56	66.63	65.33	66.45	176997	61.4342	down	up	incorrect
NI.US	PB	20200812	27.66	27.75	27.65	27.65	12719	25.3257	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200812	13.5	13.54	13.455	13.515	203790	13.0158	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200812	24.53	24.64	24.36	24.47	71733	21.3008	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200812	10.48	10.59	10.48	10.52	18191	10.1931	up	up	correct
NINE.US	Nine Energy Service Inc	20200812	1.81	1.81	1.7	1.75	233323	1.75	down	down	correct
NIO.US	NIO Inc	20200812	13.37	13.45	12.67	13.36	77471400	13.36	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200812	14.33	14.84	14.289	14.48	37455	13.9937	up	up	correct
NJR.US	New Jersey Resources Corporation	20200812	32.89	33.75	32.71	33.49	439326	31.6394	up	up	correct
NKE.US	NIKE Inc	20200812	105.72	105.89	103.38	105.22	4715042	103.9946	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200812	12.74	12.8437	12.74	12.81	14535	12.3097	up	up	correct
NKX.US	Nuveen California AMT	20200812	15.73	15.855	15.73	15.81	33709	15.1657	up	up	correct
NL.US	NL Industries Inc	20200812	3.78	3.78	3.6	3.6	21258	3.4095	down	down	correct
NLS.US	Nautilus Inc	20200812	14.3	14.82	13.65	14.33	2055107	14.33	up	up	correct
NLSN.US	Nielsen Holdings plc	20200812	16.44	16.455	15.765	15.86	2194205	15.5859	down	down	correct
NLY.US	PI	20200812	23.56	23.58	23.32	23.41	59192	21.5074	down	down	correct
NM.US	PH	20200812	1.93	1.93	1.93	1.93	291	1.93
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200812	13.29	13.29	13.1	13.18	80000	12.2409	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200812	0.1632	0.1632	0.1632	0.1632	200	1.6317
NMI.US	Nuveen Municipal Income Fund Inc	20200812	11.42	11.46	11.29	11.43	14037	11.0702	up	up	correct
NMK.US	PC	20200812	104.5303	104.5303	104.01	104.53	200	98.7971	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200812	6.62	6.72	6.3	6.47	148821	6.3663	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200812	1.93	1.93	1.93	1.93	291	1.93
NMR.US	Nomura Holdings Inc	20200812	5.13	5.1499	5.11	5.11	320535	4.791	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200812	15	15	15	15	1904	14.4042
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200812	14.4	14.558	14.4	14.558	10440	14.042	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200812	13.67	13.75	13.67	13.74	245148	13.0372	up	up	correct
NNI.US	Nelnet Inc	20200812	64.08	64.62	62.82	63.22	66317	62.1051	down	down	correct
NNN.US	National Retail Properties Inc	20200812	36.93	37.22	36.17	37.11	1267864	34.8504	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200812	10.39	10.3973	10.27	10.285	15036	6.3954	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200812	7.23	7.78	7.01	7.73	248316	7.6009	up	up	correct
NOAH.US	Noah Holdings Limited	20200812	30.8	31.45	30.33	30.79	348451	30.79	down	down	correct
NOC.US	Northrop Grumman Corporation	20200812	343.18	343.986	337.5508	339.4	636809	331.9585	down	down	correct
NOK.US	Nokia Corporation	20200812	5.06	5.08	5.01	5.05	21697770	5.05	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200812	13.99	14.07	13.99	14.07	3317	13.5777	up	up	correct
NOMD.US	Nomad Foods Limited	20200812	24.65	24.72	24.34	24.46	715926	24.46	down	down	correct
NOV.US	NOV Inc	20200812	13.27	13.3699	12.89	13.2	4876713	13.1437	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200812	26.97	28.039	26.562	26.98	807100	26.98	up	up	correct
NOW.US	ServiceNow Inc	20200812	425.14	431.43	423.05	427.13	1619889	427.13	up	up	correct
NP.US	Neenah Inc	20200812	51.25	51.25	49.69	50.11	66820	47.4131	down	up	incorrect
NPK.US	National Presto Industries Inc	20200812	92.07	92.66	90.75	92.48	17279	87.3749	up	down	incorrect
NPO.US	EnPro Industries Inc	20200812	59.9	60.04	57.81	59.25	65986	58.0832	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200812	7.85	7.92	7.74	7.75	784856	7.75	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200812	15.15	15.15	15.06	15.14	11409	14.6106	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200812	14.03	14.1094	14	14	77588	13.3223	down	down	correct
NR.US	Newpark Resources Inc	20200812	2.2	2.2	2.09	2.11	320300	2.11	down	down	correct
NREF.US	PA	20200812	24.25	24.37	24.1324	24.37	9634	22.4221	up	down	incorrect
NRG.US	NRG Energy Inc	20200812	35.08	35.49	34.89	35.26	2108180	33.7998	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200812	7.46	7.616	7.315	7.47	138987	6.7471	up	up	correct
NRK.US	Nuveen New York AMT	20200812	13.45	13.47	13.4	13.41	100964	12.863	down	down	correct
NRP.US	Natural Resource Partners L.P	20200812	10.6	10.65	10.3548	10.5	34601	9.0224	down	down	correct
NRT.US	North European Oil Royalty Trust	20200812	3.72	3.77	3.59	3.75	140750	3.3715	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200812	27.22	27.22	27.1	27.15	17100	25.4837	down	down	correct
NRZ.US	PC	20200812	20	20.15	19.8	19.87	48577	18.139	down	down	correct
NS.US	PC	20200812	20.93	21.2401	20.93	21.01	9521	18.1503	up	down	incorrect
NSA.US	PA	20200812	33.32	33.32	32.68	32.83	205773	31.1874	down	down	correct
NSC.US	Norfolk Southern Corporation	20200812	207	208.35	204.81	204.85	1397845	200.8259	down	down	correct
NSCO.US	WS	20200812	3.65	3.69	3.58	3.59	154523	3.59	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200812	4.87	4.9034	4.87	4.88	79451	4.4139	up	up	correct
NSP.US	Insperity Inc	20200812	70.68	71.33	70.12	70.76	164680	67.6179	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200812	27.75	27.82	26.81	27.19	150747	25.5485	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200812	16.78	16.92	16.53	16.86	193700	16.86	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200812	18.92	19.15	18.8	19.11	25017	17.7414	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200812	8.31	8.6	8.31	8.52	9700	8.52	up	down	incorrect
NTR.US	Nutrien Ltd	20200812	38.8	39.44	38.5	38.51	2091856	36.8489	down	down	correct
NTZ.US	Natuzzi S.p.A	20200812	1.63	1.7	1.6	1.6	31100	1.6	down	down	correct
NUE.US	Nucor Corporation	20200812	45.92	46.03	45.33	45.89	1615990	44.5377	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200812	15.73	15.7527	15.59	15.64	81908	15.026	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200812	47.51	48.3684	46.79	48.03	403075	45.9471	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200812	10.69	10.7179	10.66	10.69	236417	10.3579
NUW.US	Nuveen AMT	20200812	16.28	16.32	16.17	16.19	29969	15.5932	down	down	correct
NVG.US	Nuveen AMT	20200812	16.13	16.19	16.03	16.19	461341	15.342	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200812	8.95	9.07	8.79	9.02	134908	9.02	up	up	correct
NVR.US	NVR Inc	20200812	3946.5801	4059.5	3920	4035.47	31400	4035.47	up	up	correct
NVRO.US	Nevro Corp	20200812	132.2	137.98	131.36	137.51	405041	137.51	up	up	correct
NVS.US	Novartis AG	20200812	84.5	85.24	84.41	84.93	1882429	81.6535	up	up	correct
NVST.US	Envista Holdings Corporation	20200812	23.28	23.72	23.03	23.32	1114500	23.32	up	up	correct
NVT.US	nVent Electric plc	20200812	19.51	19.73	19.23	19.31	1563390	18.6763	down	down	correct
NVTA.US	Invitae Corporation	20200812	29.31	30.78	28.58	29.76	2249033	29.76	up	down	incorrect
NWG.US	NatWest Group plc	20200812	3.19	3.2	3.08	3.11	465264	3.0198	down	down	correct
NWN.US	Northwest Natural Holding Company	20200812	54.74	55.46	54.475	54.93	109650	52.268	up	up	correct
NX.US	Quanex Building Products Corporation	20200812	15.97	16.68	15.74	16.45	246689	16.1021	up	up	correct
NXC.US	Nuveen California Select Tax	20200812	16.2	16.2	16.15	16.16	2617	15.4238	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200812	14.16	14.1604	14.0716	14.11	57065	13.4698	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20200812	13.58	13.66	13.51	13.5734	4654	12.9781	down	down	correct
NXP.US	Nuveen Select Tax	20200812	16.58	16.65	16.5201	16.65	21950	15.9164	up	up	correct
NXQ.US	Nuveen Select Tax	20200812	15.37	15.43	15.33	15.43	22949	14.7351	up	up	correct
NXR.US	Nuveen Select Tax	20200812	16.61	16.61	16.54	16.57	8639	15.8017	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200812	42.24	42.24	41.685	41.99	108197	40.3576	down	down	correct
NYCB.US	PU	20200812	44.7399	44.74	44.37	44.37	1113	44.37	down	down	correct
NYT.US	The New York Times Company	20200812	43.78	44.13	42.79	43.48	1757750	43.1798	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200812	15.5	15.55	15.44	15.55	313660	14.8332	up	up	correct
O.US	Realty Income Corporation	20200812	63.11	63.47	62.44	63	1362587	59.457	down	down	correct
OAK.US	PB	20200812	27.35	27.74	27.2538	27.67	9772	25.2592	up	up	correct
OC.US	Owens Corning	20200812	67.27	68.665	66.69	67.48	791391	66.4465	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200812	18.74	18.921	17.785	18.35	1303200	18.35	down	down	correct
OCN.US	Ocwen Financial Corporation	20200812	22.2	23.4	21.3	22.35	49600	22.35	up	up	correct
ODC.US	Oil	20200812	36.22	37.75	35.8	37.75	31412	36.1232	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200812	13	13.03	12.64	12.82	503282	12.82	down	down	correct
OFC.US	Corporate Office Properties Trust	20200812	26.3	26.63	25.995	26.2	560609	24.862	down	down	correct
OFG.US	OFG Bancorp	20200812	14.23	14.38	13.45	13.58	347124	13.2922	down	down	correct
OGE.US	OGE Energy Corp	20200812	33.16	33.525	32.83	33.39	1213321	31.3968	up	up	correct
OGS.US	ONE Gas Inc	20200812	77.46	77.99	77	77.45	299299	73.9595	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200812	32.93	33.05	32.325	32.68	960324	29.5926	down	down	correct
OI.US	O	20200812	11.63	11.63	11.29	11.51	1088196	11.51	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200812	7.61	7.66	7.6	7.6521	59695	7.1514	up	down	incorrect
OIBR.US	C	20200812	1.42	1.43	1.35	1.42	611763	1.42
OII.US	Oceaneering International Inc	20200812	6.39	6.39	6.09	6.14	992346	6.14	down	down	correct
OIS.US	Oil States International Inc	20200812	5.48	5.54	5.21	5.31	822235	5.31	down	up	incorrect
OKE.US	ONEOK Inc	20200812	30.65	31.08	29.69	29.94	5878235	26.9802	down	down	correct
OLN.US	Olin Corporation	20200812	11.4	11.635	11.11	11.54	3112387	11.2208	up	up	correct
OLP.US	One Liberty Properties Inc	20200812	18.54	18.93	18.4831	18.81	40241	16.9053	up	up	correct
OMC.US	Omnicom Group Inc	20200812	56.11	56.31	54.08	54.15	1753010	51.0326	down	down	correct
OMF.US	OneMain Holdings Inc	20200812	31.2	31.23	29.04	29.71	920800	24.6849	down	up	incorrect
OMI.US	Owens & Minor Inc	20200812	15.53	16.19	15.34	16.14	3611757	16.1319	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200812	3.8	3.88	3.745	3.78	90700	3.78	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200812	34.54	35.36	34.18	35.14	253498	35.14	up	down	incorrect
OOMA.US	Ooma Inc	20200812	16.69	16.73	16.26	16.31	74400	16.31	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20200812	25.56	25.595	25.32	25.5	84508	23.7924	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200812	11.22	11.32	10.76	10.77	952254	10.5802	down	down	correct
ORA.US	Ormat Technologies Inc	20200812	62.34	64.77	62	64.04	429948	63.4259	up	down	incorrect
ORAN.US	Orange S.A	20200812	11.81	11.87	11.77	11.79	412689	10.4709	down	down	correct
ORC.US	Orchid Island Capital Inc	20200812	5.09	5.12	4.98	5.03	617197	4.1294	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200812	12.41	12.49	12.28	12.41	972228	10.9269
ORCL.US	Oracle Corporation	20200812	54.52	54.7	53.97	54.17	9068344	53.1328	down	up	incorrect
ORI.US	Old Republic International Corporation	20200812	17.33	17.345	16.715	16.8	1350283	14.1075	down	down	correct
ORN.US	Orion Group Holdings Inc	20200812	3.17	3.29	3.1501	3.22	391535	3.22	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200812	2.4	2.42	2.33	2.34	267933	2.34	down	down	correct
OSH.US	Oak Street Health Inc	20200812	44.65	45.5	40.39	44.25	701734	44.25	down	down	correct
OSK.US	Oshkosh Corporation	20200812	84.34	84.7862	82.65	83.29	381425	81.6373	down	down	correct
OTIS.US	W	20200812	64.97	65.47	64.22	64.9	1496578	64.9	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200812	16.1	16.2	15.24	15.33	1429800	15.2052	down	up	incorrect
OVV.US	Ovintiv Inc	20200812	11.83	12.16	11.595	11.81	4171311	11.4331	down	down	correct
OXM.US	Oxford Industries Inc	20200812	49	49.28	48	48.84	96507	47.7705	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200812	15.5	15.5499	14.85	14.92	31798825	14.8767	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200812	79.03	79.21	76.68	77.59	90860	75.0392	down	down	correct
PACK.US	Ranpak Holdings Corp	20200812	9.26	9.35	9.01	9.19	205400	9.19	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20200812	48.06	48.52	47.45	48.19	285053	46.8309	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200812	38	39.79	38	39.14	1452800	39.14	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200812	15.78	15.78	15.71	15.71	7445	14.9274	down	down	correct
PAM.US	Pampa Energía S.A	20200812	11.02	11.28	10.5	10.55	561831	10.55	down	up	incorrect
PAR.US	PAR Technology Corporation	20200812	35.84	36	34.76	35.08	220000	35.08	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200812	8.66	9.06	8.53	9.01	646071	9.01	up	up	correct
PAYC.US	Paycom Software Inc	20200812	286.94	290.29	285.39	287.7	341939	287.7	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200812	59.99	60.46	57.79	58.74	537018	56.2307	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200812	27.06	27.14	26.72	26.97	1003217	24.5419	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200812	25.382	25.72	25.35	25.432	5778	23.0128	up	up	correct
PBF.US	PBF Energy Inc	20200812	9.4	9.95	9.19	9.84	4614815	9.84	up	up	correct
PBFX.US	PBF Logistics LP	20200812	11	11.18	10.61	11.14	417840	9.8586	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200812	38.6	38.97	37.57	37.77	304600	37.77	down	down	correct
PBI.US	Pitney Bowes Inc	20200812	6.47	6.7399	6.28	6.39	4359096	6.1267	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200812	8.89	8.93	8.665	8.79	16799420	7.1361	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200812	8.6	8.67	8.44	8.56	6277092	7.798	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200812	3.3	3.3228	3.21	3.21	71756	3.0173	down	down	correct
PBY.US	Prospect Capital Corporation	20200812	25.3124	25.37	25.1774	25.1774	2149	23.6884	down	up	incorrect
PCF.US	High Income Securities Fund	20200812	8.15	8.23	8.1335	8.16	13532	7.0186	up	up	correct
PCG.US	PG&E Corporation	20200812	9.19	9.33	9.13	9.28	11904830	9.28	up	up	correct
PCGU.US	PG&E Corporation	20200812	98.45	99.43	97.77	98.93	179000	92.1667	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200812	19.09	19.13	18.92	18.97	585718	16.6663	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200812	9.53	9.53	9.4817	9.495	27895	8.9787	down	down	correct
PCM.US	PCM Fund Inc	20200812	9.8	9.8	9.69	9.78	12924	8.7218	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200812	16.37	16.4799	16.28	16.34	78486	14.7538	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200812	17.98	18.06	17.8815	18.03	11442	17.2857	up	up	correct
PD.US	PagerDuty Inc	20200812	28.84	29.72	28.7	28.85	1115360	28.85	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200812	25.07	25.18	24.95	24.98	182828	21.9374	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200812	16.95	16.99	16.48	16.66	430134	15.5016	down	down	correct
PDS.US	Precision Drilling Corporation	20200812	0.8	0.8	0.7668	0.79	27412	15.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200812	13.83	13.94	13.81	13.86	74278	12.496	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200812	28.31	28.68	28.095	28.64	1919114	26.929	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200812	54.71	55.86	54.52	55.53	1987374	52.7381	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200812	1.17	1.2	1.15	1.19	681000	1.19	up	up	correct
PEN.US	Penumbra Inc	20200812	234	239.14	232.44	237	207000	237	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200812	12.32	12.34	12.08	12.23	86399	11.0228	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200812	15.65	15.8983	15.64	15.675	28366	14.4149	up	up	correct
PFE.US	Pfizer Inc	20200812	37.83	38.55	37.81	38.33	18942911	34.641	up	up	correct
PFGC.US	Performance Food Group Company	20200812	32.6	35.5	32.5	33.51	2077100	33.51	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200812	10.28	10.28	10.05	10.08	240231	8.9309	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200812	9.21	9.3	9.13	9.14	212754	8.0829	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200812	12.02	12.08	11.98	12.05	19939	10.9866	up	down	incorrect
PFS.US	Provident Financial Services Inc	20200812	14.88	14.97	14.31	14.53	520635	13.5268	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200812	53.08	53.63	52.29	53	1001436	52.0348	down	down	correct
PG.US	The Procter & Gamble Company	20200812	133.77	135.97	133.7	135.46	5920397	131.408	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200812	8.2	8.31	8.1748	8.26	45036	7.4187	up	up	correct
PGR.US	The Progressive Corporation	20200812	90.03	90.48	88.72	89.01	2058888	83.2805	down	up	incorrect
PGRE.US	Paramount Group Inc	20200812	7.59	7.66	7.37	7.51	1443765	7.1907	down	down	correct
PGTI.US	PGT Innovations Inc	20200812	19.09	19.126	18.1392	18.7	784196	18.7	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200812	12	12.05	11.935	11.98	27052	10.7169	down	down	correct
PH.US	Parker	20200812	210.58	211.26	206.86	209.56	907092	205.162	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200812	9.98	9.98	9.85	9.88	20474	8.9933	down	down	correct
PHG.US	Koninklijke Philips N.V	20200812	52.6	53.43	52.6	53.27	369627	52.3289	up	up	correct
PHI.US	PLDT Inc	20200812	28.2	28.36	27.7	28.18	65436	25.6842	down	down	correct
PHK.US	PIMCO High Income Fund	20200812	5.2	5.21	5.17	5.18	500750	4.5868	down	down	correct
PHM.US	PulteGroup Inc	20200812	44.74	45.75	44.35	45.44	2288460	44.6744	up	down	incorrect
PHR.US	Phreesia Inc	20200812	29.7	30.34	29.135	29.66	216500	29.66	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200812	8.02	8.05	8.01	8.04	43592	7.0714	up	up	correct
PHX.US	PHX Minerals Inc	20200812	2.41	2.41	2.29	2.34	82445	2.2833	down	up	incorrect
PII.US	Polaris Inc	20200812	108.33	110.3	106.91	107.16	667949	103.6797	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200812	4.29	4.29	4.2612	4.28	104441	3.8783	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200812	14.64	14.78	14.39	14.45	21698	13.3043	down	down	correct
PING.US	Ping Identity Holding Corp	20200812	33.6	34.95	33.16	33.52	1470400	33.52	down	down	correct
PINS.US	Pinterest Inc	20200812	34.64	35.93	33.56	35.53	13941900	35.53	up	up	correct
PIPR.US	Piper Sandler Companies	20200812	73.42	73.44	71.83	72.49	55300	68.6473	down	down	correct
PJT.US	PJT Partners Inc	20200812	60.43	60.85	59.105	59.74	145265	57.2379	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200812	9.99	10.06	9.39	9.59	4523600	9.59	down	down	correct
PKE.US	Park Aerospace Corp	20200812	11.98	11.99	11.76	11.84	106279	11.399	down	down	correct
PKG.US	Packaging Corporation of America	20200812	100.62	101.43	98.45	99.4	494102	95.197	down	down	correct
PKI.US	PerkinElmer Inc	20200812	118.22	120.55	117.75	119.87	537265	119.5802	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200812	24.61	24.6699	24.4	24.495	59623	21.7369	down	down	correct
PKX.US	POSCO	20200812	43.77	44.19	43.77	44.03	152754	42.5599	up	up	correct
PLAN.US	Anaplan Inc	20200812	44.64	45.48	43.41	44.77	2459600	44.77	up	down	incorrect
PLD.US	Prologis Inc	20200812	102.2	103.08	100.97	102.88	2751372	99.7008	up	up	correct
PLNT.US	Planet Fitness Inc	20200812	57.05	57.44	56.14	56.67	2216700	56.67	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200812	41.33	41.41	39.94	40.24	114524	38.5868	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200812	14.42	14.7	14.2186	14.42	54373	13.5649
PM.US	Philip Morris International Inc	20200812	79.31	80.06	79	79.69	4922222	73.4701	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200812	14.24	14.24	14.03	14.0863	38345	13.4003	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200812	14.05	14.07	13.835	13.9	187633	13.2506	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200812	7.9	7.97	7.9	7.97	62691	7.463	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200812	13.71	13.7566	13.71	13.7335	55112	12.7394	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200812	18.73	18.76	18.06	18.1	980196	16.0579	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200812	12	12.02	11.77	11.77	83577	11.2496	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200812	114.73	114.85	110.4	112	2005578	107.934	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200812	12.14	12.17	11.99	12.08	12444	11.5872	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200812	11.08	11.105	11.02	11.04	18473	10.5893	down	down	correct
PNM.US	PNM Resources Inc	20200812	44.35	44.75	43.76	44.44	330047	43.0017	up	up	correct
PNR.US	Pentair plc	20200812	45.33	45.33	44.735	45.19	1131561	44.4778	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200812	81.16	81.42	80.31	80.43	780575	76.233	down	down	correct
POLY.US	Plantronics Inc	20200812	19.2	19.28	18.45	18.75	344188	18.75	down	down	correct
POR.US	Portland General Electric Company	20200812	42.95	43.21	42.575	43	433150	40.6411	up	up	correct
POST.US	Post Holdings Inc	20200812	88.48	89.37	88.4	88.66	327386	88.66	up	up	correct
PPG.US	PPG Industries Inc	20200812	122.11	122.47	119.1511	120.99	1581146	118.8198	down	up	incorrect
PPL.US	PPL Corporation	20200812	28.6	29.07	28.25	28.85	5107234	26.46	up	up	correct
PPT.US	Putnam Premier Income Trust	20200812	4.76	4.77	4.74	4.75	303134	4.2788	down	down	correct
PRA.US	ProAssurance Corporation	20200812	15.89	15.89	14.98	15.08	393823	14.8642	down	down	correct
PRG.US	PROG Holdings Inc	20200812	58.1756	59.8543	57.606	59.1548	1728518	50.1059	up	up	correct
PRGO.US	Perrigo Company plc	20200812	53.36	53.48	52.66	53.22	702902	51.5206	down	down	correct
PRI.US	Primerica Inc	20200812	136.59	137.6	134.74	135.42	218167	132.9435	down	down	correct
PRLB.US	Proto Labs Inc	20200812	129.35	131.27	127.89	130.84	136708	130.84	up	up	correct
PRMW.US	Primo Water Corporation	20200812	15.04	15.23	14.9	15.09	1865958	14.7607	up	up	correct
PRO.US	PROS Holdings Inc	20200812	37.49	37.81	36.01	37.04	305934	37.04	down	down	correct
PRS.US	Prudential Financial Inc	20200812	27.4	27.72	27.37	27.72	54892	26.0082	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200812	2.22	2.22	2.15	2.15	9319	1.9307	down	down	correct
PRTY.US	Party City Holdco Inc	20200812	1.94	1.98	1.89	1.96	3776565	1.96	up	up	correct
PRU.US	Prudential Financial Inc	20200812	72.5	72.65	68.71	69.91	2540656	64.6582	down	down	correct
PSA.US	Public Storage	20200812	199.53	200.085	195.26	198.38	509724	189.6172	down	down	correct
PSB.US	PZ	20200812	26.1	26.2	26.05	26.1858	19317	24.7493	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200812	27.26	27.26	27.09	27.12	9506	24.1844	down	down	correct
PSN.US	Parsons Corporation	20200812	36.19	36.49	35.66	36.3	137400	36.3	up	up	correct
PSO.US	Pearson plc	20200812	8.23	8.255	8.18	8.19	324206	7.9074	down	down	correct
PSTG.US	Pure Storage Inc	20200812	17.58	17.59	17.14	17.27	1612400	17.27	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200812	15.3	15.5	15.09	15.09	42200	14.0127	down	up	incorrect
PSX.US	Phillips 66	20200812	65.34	65.51	63.805	64.41	3442555	59.6995	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200812	28.97	28.97	28.03	28.26	742502	24.6144	down	down	correct
PTR.US	PetroChina Company Limited	20200812	35.39	35.65	35.2	35.62	63065	31.7085	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200812	15.86	15.86	15.75	15.8	296838	14.1412	down	down	correct
PUK.US	Prudential plc	20200812	33.84	33.9	33.25	33.27	218861	31.9148	down	down	correct
PUKPRA.US	PUKPRA	20200812	27.13	27.75	27.13	27.69	18329	26.0992	up	up	correct
PUMP.US	ProPetro Holding Corp	20200812	6.6	6.673	6.42	6.56	1165500	6.56	down	up	incorrect
PVG.US	Pretium Resources Inc	20200812	11.9	12.06	11.465	11.49	2439204	11.49	down	up	incorrect
PVH.US	PVH Corp	20200812	55.09	55.09	52.0901	53.54	989317	53.5232	down	down	correct
PVL.US	Permianville Royalty Trust	20200812	1.14	1.1499	1.08	1.095	86344	1.0471	down	down	correct
PWR.US	Quanta Services Inc	20200812	50.5	50.93	48.82	49.48	1824038	49.301	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200812	109.22	111.48	107.8	110.5	1463838	105.267	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200812	9.34	9.395	9.311	9.37	8175	8.9761	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200812	21.51	21.72	21.51	21.72	1170	20.8639	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200812	11.06	11.09	11.04	11.0504	34998	10.5866	down	down	correct
PZN.US	Pzena Investment Management Inc	20200812	5.87	5.87	5.5	5.56	30245	5.3402	down	down	correct
QD.US	Qudian Inc	20200812	1.85	1.85	1.67	1.7	3062100	1.7	down	down	correct
QGEN.US	QIAGEN N.V	20200812	48.29	48.75	48.24	48.42	480892	48.42	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20200812	55.69	56.31	54.32	54.35	1172894	51.6163	down	down	correct
QTWO.US	Q2 Holdings Inc	20200812	94.71	96.16	94.16	95.4	301894	95.4	up	up	correct
QUOT.US	Quotient Technology Inc	20200812	9.16	9.16	8.8	8.82	296757	8.82	down	down	correct
QVCC.US	QVCC	20200812	23.55	23.76	23.38	23.5	55300	21.4128	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200812	24.1	24.21	24.05	24.08	20855	21.926	down	down	correct
R.US	Ryder System Inc	20200812	39.6	41.09	39.25	40.01	1027863	37.8876	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200812	17.13	17.28	17.13	17.17	127998	14.6644	up	up	correct
RACE.US	Ferrari N.V	20200812	191.06	193.83	190.62	192.63	369479	191.6817	up	up	correct
RAD.US	Rite Aid Corporation	20200812	15.29	15.49	14.79	14.81	2438770	14.81	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200812	54.41	54.78	53.035	53.37	1053920	53.37	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200812	57.75	62.23	57.75	61.9	1189245	60.5581	up	up	correct
RBC.US	Regal Beloit Corporation	20200812	99.92	100.695	98.597	100.23	242975	98.999	up	up	correct
RC.US	Ready Capital Corporation	20200812	9.86	9.939	9.2501	9.48	425615	8.2566	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200812	23.919	24.125	23.81	23.915	4340	22.6681	down	down	correct
RCB.US	Ready Capital Corporation	20200812	23.415	23.415	22.74	22.74	2900	22.4027	down	down	correct
RCF.US	UN	20200812	50.5	50.5	48.25	49.85	4661664	49.85	down	down	correct
RCI.US	Rogers Communications Inc	20200812	42.06	42.37	41.71	41.9	276109	39.3094	down	down	correct
RCL.US	Royal Caribbean Group	20200812	60.52	60.77	55.03	57.19	12717210	57.19	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200812	6.5	6.5067	6.45	6.49	133763	5.7965	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200812	24.63	25.22	24.15	24.74	687900	24.74	up	down	incorrect
RDN.US	Radian Group Inc	20200812	16.59	16.74	15.79	15.92	2316644	15.2963	down	down	correct
RDS.US	B	20200812	31.39	31.569	31.1	31.4	4847639	30.7366	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200812	60.7	61.66	60.46	60.9	141501	60.2944	up	up	correct
RE.US	Everest Re Group Ltd	20200812	231.75	232.35	227.28	227.72	140538	219.3476	down	down	correct
RELX.US	RELX PLC	20200812	22.94	23.295	22.89	23.16	1348249	22.6063	up	up	correct
RENN.US	Renren Inc	20200812	2.64	2.64	2.48	2.5	22500	2.5	down	down	correct
RES.US	RPC Inc	20200812	3.59	3.64	3.5	3.55	526090	3.55	down	down	correct
REV.US	Revlon Inc	20200812	8.45	8.6	8.2	8.53	167029	8.53	up	down	incorrect
REVG.US	REV Group Inc	20200812	7.89	7.89	7.71	7.78	192477	7.7333	down	down	correct
REX.US	REX American Resources Corporation	20200812	70.97	73.52	70.97	72.19	13400	72.19	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200812	46.2	46.97	46.13	46.9	757239	45.8724	up	up	correct
REZI.US	Resideo Technologies Inc	20200812	14.16	14.31	13.59	13.84	834700	13.84	down	down	correct
RF.US	Regions Financial Corporation	20200812	12.18	12.31	11.5	11.92	11645015	11.303	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200812	12.33	12.412	12.3	12.36	49195	11.0851	up	up	correct
RFL.US	Rafael Holdings Inc	20200812	17.99	18.53	17.77	18.11	17500	18.11	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200812	20.58	20.74	20.58	20.74	29300	18.0637	up	up	correct
RFP.US	Resolute Forest Products Inc	20200812	3.19	3.2374	2.86	3.15	978786	2.9196	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200812	97.99	98.09	94.2	95.33	722679	91.7956	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200812	86.08	88.8	85.8314	87.46	611231	77.7836	up	up	correct
RGS.US	Regis Corporation	20200812	9.34	9.47	8.935	9.14	381396	9.14	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200812	13.02	13.21	13.02	13.12	23410	10.1961	up	up	correct
RH.US	RH	20200812	306.91	312.2299	306.36	310.21	294204	310.21	up	up	correct
RHI.US	Robert Half International Inc	20200812	56.6	56.67	55.91	56.52	789029	55.0005	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200812	37.8	38.51	36.4401	37.56	429976	37.56	down	down	correct
RIG.US	Transocean Ltd	20200812	2.43	2.47	2.27	2.36	15320420	2.36	down	down	correct
RIO.US	Rio Tinto Group	20200812	62.49	63.32	62.15	62.32	3013906	55.6818	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200812	15.59	15.59	15.355	15.49	59560	12.8406	down	down	correct
RJF.US	Raymond James Financial Inc	20200812	77.14	77.82	75.09	76.31	540034	49.9569	down	down	correct
RKT.US	Rocket Companies Inc	20200812	20.65	21.19	19.25	20	17365088	19.1155	down	up	incorrect
RL.US	Ralph Lauren Corporation	20200812	71.1	71.48	67.93	69.81	1107154	68.564	down	down	correct
RLGY.US	Realogy Holdings Corp	20200812	10.39	10.55	10.325	10.36	1259514	10.36	down	down	correct
RLI.US	RLI Corp	20200812	93.24	93.24	90.265	90.43	117384	86.6582	down	down	correct
RLJ.US	RLJ Lodging Trust	20200812	10.21	10.5	9.99	10.08	2125641	10.0418	down	up	incorrect
RM.US	Regional Management Corp	20200812	18.62	18.62	17.6	17.96	61235	17.4588	down	down	correct
RMD.US	ResMed Inc	20200812	174	177.37	173.745	175.84	829686	173.9246	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200812	21.7	21.72	21.4922	21.55	8901	19.3061	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200812	17.65	17.74	17.61	17.7	68300	16.3042	up	up	correct
RMO.US	Romeo Power Inc	20200812	10.23	10.3	10.23	10.255	111025	10.255	up	down	incorrect
RMPL.US	P	20200812	24.89	25	24.8	25	1000	25	up	up	correct
RMT.US	Royce Micro	20200812	8.13	8.18	8.07	8.08	93829	7.2698	down	up	incorrect
RNG.US	RingCentral Inc	20200812	281.85	285.82	275.89	279.16	957095	279.16	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200812	3	3.25	3	3.21	102400	3.21	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200812	19.93	20.15	19.89	19.99	172045	18.3198	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200812	187.09	187.85	182.68	182.96	374312	180.5301	down	up	incorrect
ROG.US	Rogers Corporation	20200812	123.99	125.3	122.9	124.57	54900	124.57	up	up	correct
ROK.US	Rockwell Automation Inc	20200812	233.95	237.43	231.97	236.12	495598	230.5084	up	up	correct
ROL.US	Rollins Inc	20200812	54.32	54.9	54.27	54.54	1282968	35.9814	up	up	correct
ROP.US	Roper Technologies Inc	20200812	436.91	449.79	436.35	446.7	418624	443.8186	up	up	correct
RPM.US	RPM International Inc	20200812	84.87	85.3	84.42	84.76	395917	82.9241	down	down	correct
RPT.US	RPT Realty	20200812	6.64	6.76	6.5	6.6	441194	6.4029	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200812	11.18	11.34	11.18	11.26	482374	10.21	up	up	correct
RRC.US	Range Resources Corporation	20200812	8.22	8.435	7.99	8.27	5407831	8.27	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200812	1.39	1.4	1.29	1.34	611800	1.34	down	down	correct
RRX.US	Regal Beloit Corporation	20200812	99.92	100.695	98.597	100.23	242975	98.999	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200812	108.14	108.24	106.46	107.44	259958	104.4191	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200812	14.85	14.856	14.85	14.85	500	12.8415
RSG.US	Republic Services Inc	20200812	91.16	92.08	90.89	91.24	1028244	89.3554	up	up	correct
RSI.US	Rush Street Interactive Inc	20200812	10.49	10.96	10.49	10.67	188214	10.67	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200812	65.13	65.14	63.38	64.29	7331619	61.8676	down	down	correct
RVI.US	Retail Value Inc	20200812	2.5924	2.5924	2.4962	2.5358	150634	-8.3156	down	down	correct
RVLV.US	Revolve Group Inc	20200812	18.6	19.69	18.2	19.5	4293500	19.5	up	up	correct
RVT.US	Royce Value Trust Inc	20200812	13.84	13.9	13.74	13.82	206588	12.2105	down	down	correct
RWT.US	Redwood Trust Inc	20200812	7.76	7.84	7.13	7.27	2807679	6.5959	down	down	correct
RXN.US	Rexnord Corporation	20200812	31.67	31.73	31.18	31.22	390711	30.9073	down	down	correct
RY.US	Royal Bank of Canada	20200812	74.21	74.69	73.85	73.98	596570	70.5559	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200812	3.37	3.43	3.05	3.16	287731	3.16	down	down	correct
RYB.US	RYB Education Inc	20200812	2.89	2.89	2.79	2.83	6200	2.83	down	down	correct
RYI.US	Ryerson Holding Corporation	20200812	7.08	7.08	6.8	6.95	80141	6.9045	down	up	incorrect
RYN.US	Rayonier Inc	20200812	28.36	28.47	28.04	28.33	272605	26.9832	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200812	26.61	26.8925	26.54	26.71	20067	24.4613	up	up	correct
SA.US	Seabridge Gold Inc	20200812	17.42	17.74	17.02	17.02	629859	17.02	down	down	correct
SAFE.US	Safehold Inc	20200812	53.34	54.11	52.33	52.84	126539	52.2249	down	down	correct
SAH.US	Sonic Automotive Inc	20200812	42.49	46.5	42.29	45.48	930006	44.8377	up	up	correct
SAIC.US	Science Applications International Corporation	20200812	85.85	86	84.01	84.46	451655	82.6932	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200812	35.29	35.939	35.135	35.62	1346000	35.62	up	up	correct
SAK.US	SAK	20200812	25.42	25.47	25.37	25.43	9600	23.0181	up	up	correct
SAM.US	The Boston Beer Company Inc	20200812	804.02	819.99	799.66	818.67	74000	818.67	up	up	correct
SAN.US	Banco Santander S.A	20200812	2.39	2.395	2.3	2.31	8221783	2.2764	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200812	8.73	8.78	8.5	8.5	2275237	8.5	down	down	correct
SAP.US	SAP SE	20200812	160.31	163.15	160.31	162.61	315392	159.9831	up	up	correct
SAR.US	Saratoga Investment Corp	20200812	17.8	17.9699	17.58	17.82	54195	16.2862	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20200812	18.37	18.54	17.311	17.85	9142151	17.85	down	down	correct
SB.US	Safe Bulkers Inc	20200812	1.23	1.27	1.22	1.25	130100	1.25	up	up	correct
SBBA.US	SBBA	20200812	23.98	23.98	23.89	23.89	4400	23.89	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200812	233.12	242.5	233.03	242.4	101002270	242.4	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200812	13.32	13.39	12.8	12.88	759231	12.88	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200812	9.04	9.09	9.04	9.09	27386	8.7242	up	up	correct
SBOW.US	SilverBow Resources Inc	20200812	4.11	4.11	3.75	3.88	198700	3.88	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200812	32.3	33.1	32.3	33.1	22188	29.6698	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200812	10.52	10.54	10.09	10.28	1070437	10.1774	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200812	11.34	11.43	11.02	11.07	2525366	9.886	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200812	18.48	18.53	17.765	18.16	804449	17.6564	down	down	correct
SCCO.US	Southern Copper Corporation	20200812	45.31	45.76	45.03	45.33	709464	42.8334	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200812	10.57	10.86	10.57	10.86	103181	9.1991	up	up	correct
SCE.US	PL	20200812	23.31	23.75	23.31	23.65	40157	23.65	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200812	35.5	35.9983	34.75	34.84	8998737	34.343	down	up	incorrect
SCI.US	Service Corporation International	20200812	48.21	48.38	47.67	48.07	962151	46.9309	down	down	correct
SCL.US	Stepan Company	20200812	116.23	116.63	114.86	115.91	61408	114.1608	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20200812	8.64	8.77	8.55	8.61	67012	7.5022	down	up	incorrect
SCPE.US	WS	20200812	0.16	0.16	0.155	0.16	2223100	0.16
SCS.US	Steelcase Inc	20200812	11.86	11.86	11.31	11.41	376177	10.758	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200812	14.5	14.53	13.96	14.11	59931	12.3813	down	down	correct
SCVX.US	WS	20200812	10.48	10.48	10.0502	10.15	15737	10.15	down	down	correct
SCX.US	The L.S. Starrett Company	20200812	3.58	3.58	3.4609	3.51	16406	3.51	down	down	correct
SD.US	SandRidge Energy Inc	20200812	1.68	1.72	1.61	1.7	144700	1.7	up	up	correct
SDRL.US	Seadrill Limited	20200812	4	4	3.77	3.86	279456	3.86	down	down	correct
SE.US	Sea Limited	20200812	122.49	128.6843	121.37	126.92	3839474	126.92	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200812	18.44	18.49	17.39	18.07	2167195	18.07	down	down	correct
SEDA.US	UN	20200812	0.17	0.17	0.16	0.165	4537400	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20200812	41.15	41.23	40.69	40.97	958364	40.1141	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200812	20.5	20.51	20.11	20.29	585593	20.0787	down	down	correct
SF.US	Stifel Financial Corp	20200812	55.29	55.29	53	53.76	335424	35.3269	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200812	26.53	26.74	26.53	26.74	5428	26.0976	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200812	6.49	6.49	6.22	6.23	76893	6.23	down	down	correct
SFL.US	SFL Corporation Ltd	20200812	9.39	9.55	9.26	9.5	605629	8.3865	up	up	correct
SFUN.US	Fang Holdings Limited	20200812	13.18	13.37	12.5	12.5	6848	12.5	down	down	correct
SG.US	Sweetgreen Inc.	20200812	10.93	11.1	10.93	11.1	109300	11.1	up	down	incorrect
SGU.US	Star Group L.P	20200812	9.62	9.79	9.55	9.63	183510	9.0199	up	up	correct
SHAK.US	Shake Shack Inc	20200812	53.53	54.18	52.11	53.14	918560	53.14	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200812	28.67	28.99	28.57	28.86	117309	27.6047	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200812	22.38	22.54	22.3377	22.44	30067	21.1498	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200812	12.47	12.6	12.06	12.09	1102189	10.1871	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200812	8.7	8.805	8.545	8.7	3362281	8.7
SHOP.US	Shopify Inc	20200812	983.93	1007.86	980	991	1706400	991	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200812	9.94	9.953	9.94	9.94	14900	9.94
SHW.US	The Sherwin	20200812	656.22	675.74	654.52	671.89	574110	221.3437	up	up	correct
SI.US	Silvergate Capital Corporation	20200812	14.57	14.85	14.465	14.72	124000	14.72	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20200812	2.53	2.54	2.435	2.48	794451	2.378	down	up	incorrect
SIG.US	Signet Jewelers Limited	20200812	14.92	15.52	14.73	15.27	2028821	15.1962	up	up	correct
SII.US	Sprott Inc	20200812	38.39	40.25	38.2	39.65	70559	38.1375	up	up	correct
SITC.US	SITE Centers Corp	20200812	8.45	8.465	8.125	8.19	949522	7.9021	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200812	124.1	127.568	122.84	126.36	243600	126.36	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200812	20.55	20.68	19.44	19.8	1994804	19.8	down	down	correct
SJI.US	South Jersey Industries Inc	20200812	23.95	24.46	23.87	24.37	1173126	22.6413	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200812	25.825	25.98	25.825	25.98	2500	23.9558	up	up	correct
SJM.US	The J. M. Smucker Company	20200812	113.43	115.72	113.18	114.96	680724	109.8637	up	up	correct
SJR.US	Shaw Communications Inc	20200812	19	19.24	19	19.07	360800	17.9902	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200812	2.52	2.595	2.52	2.56	26365	2.2232	up	up	correct
SJW.US	SJW Group	20200812	67.29	69.23	67.29	68.49	85003	66.795	up	down	incorrect
SKIL.US	Skillsoft Corp	20200812	10.67	10.67	10.46	10.55	62400	10.55	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20200812	22.43	22.76	22.43	22.75	336586	36.3168	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200812	6.75	6.827	6.38	6.59	2003674	6.3279	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200812	31.03	31.03	29.73	30.34	1141375	30.34	down	down	correct
SKY.US	Skyline Champion Corporation	20200812	30.96	31.14	30.43	31.13	659400	31.13	up	up	correct
SLB.US	Schlumberger Limited	20200812	20.66	20.76	19.805	20.36	14561520	19.7629	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200812	4.21	4.27	4.16	4.17	905346	4.17	down	down	correct
SLF.US	Sun Life Financial Inc	20200812	43.13	43.46	42.78	42.89	413560	40.6385	down	down	correct
SLG.US	SL Green Realty Corp	20200812	51.0811	51.5011	49.2911	50.4711	854358	45.1509	down	down	correct
SLQT.US	SelectQuote Inc	20200812	19.5	20.18	19.15	19.19	565700	19.19	down	down	correct
SM.US	SM Energy Company	20200812	3.25	3.285	3.07	3.15	3594626	3.1268	down	up	incorrect
SMAR.US	Smartsheet Inc	20200812	41.66	42.56	41.21	42.12	1177000	42.12	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200812	5.87	5.9	5.84	5.84	1541279	5.5326	down	down	correct
SMG.US	The Scotts Miracle	20200812	155.93	160.945	155.55	160	400934	152.7922	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200812	2.84	2.89	2.59	2.77	169000	2.77	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20200812	1.04	1.0451	0.9561	0.96	292271	14.4	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200812	4.35	4.55	4.35	4.37	43832	4.053	up	up	correct
SMP.US	Standard Motor Products Inc	20200812	48.26	48.65	47.8	48.23	93407	46.9517	down	down	correct
SNA.US	Snap	20200812	155.44	155.44	152.095	153.38	262187	147.6941	down	down	correct
SNAP.US	Snap Inc	20200812	21.84	22.29	21.71	21.86	13428200	21.86	up	down	incorrect
SNDR.US	Schneider National Inc	20200812	25.81	26.89	25.81	26.45	747694	23.8107	up	up	correct
SNN.US	Smith & Nephew plc	20200812	41.72	42.4	41.61	42.13	359160	40.9735	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200812	44.76	45.37	44.76	45.33	121964	40.518	up	down	incorrect
SNV.US	Synovus Financial Corp	20200812	23	23.13	21.5	22.08	1245117	20.9119	down	down	correct
SNX.US	TD SYNNEX	20200812	130.75	131.99	129.09	129.4	232350	64.2148	down	down	correct
SO.US	The Southern Company	20200812	54.52	55.39	54.25	54.86	4673232	51.5156	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200812	8.27	8.27	8.01	8.2	290601	7.596	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200812	26.647	26.75	26.6	26.72	21861	24.8085	up	up	correct
SOJD.US	SOJD	20200812	26.25	26.39	26.25	26.39	49500	24.9074	up	down	incorrect
SOL.US	ReneSola Ltd	20200812	1.6	1.67	1.56	1.61	95114	1.61	up	down	incorrect
SOLN.US	Southern Co	20200812	46.421	46.71	46.26	46.53	884600	42.819	up	up	correct
SON.US	Sonoco Products Company	20200812	54.65	54.85	54.25	54.79	329992	52.8194	up	down	incorrect
SONY.US	Sony Group Corporation	20200812	79.51	80.98	79.46	80.74	1233851	80.4901	up	up	correct
SOR.US	Source Capital Inc	20200812	36.99	37.1699	36.78	37.15	25622	32.5221	up	up	correct
SOS.US	SOS Limited	20200812	2.23	2.23	2	2.07	49895	2.07	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200812	12.34	12.44	12.09	12.23	2679600	12.23	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200812	59.73	60.58	58.67	60.41	307757	58.4706	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200812	18.34	18.44	17.81	18.16	8580100	18.16	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200812	12.85	13.135	12.8	13.07	45970	11.1856	up	up	correct
SPG.US	Simon Property Group Inc	20200812	67.8	68.94	65.62	67.83	6876084	62.7513	up	up	correct
SPGI.US	S&P Global Inc	20200812	347.44	353	347.03	349.19	522326	345.1486	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200812	13.74	14.34	13.52	13.64	242352	12.3556	down	down	correct
SPIR.US	Spire Corporation	20200812	0.0098	0.0098	0.0098	0.0098	150	0.0098
SPLP.US	Steel Partners Holdings L.P	20200812	5.92	6.23	5.81	5.9	22900	5.9	down	down	correct
SPNT.US	SiriusPoint Ltd	20200812	9.05	9.09	8.75	8.8	298999	8.8	down	down	correct
SPOT.US	Spotify Technology S.A	20200812	255.36	265.97	251.69	253.29	2030900	253.29	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200812	23.7	23.76	21.77	22.2	5010977	22.1629	down	down	correct
SPXC.US	SPX Corporation	20200812	46.21	46.21	45.23	45.62	174061	45.62	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200812	13.65	13.72	13.6201	13.67	69720	12.4902	up	up	correct
SQ.US	Square Inc	20200812	140.01	143.42	137.69	139.02	10603800	139.02	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200812	32.5136	32.9504	32.2852	32.5434	737890	31.8321	up	up	correct
SQNS.US	Sequans Communications S.A	20200812	6.7	6.87	6.42	6.8	174800	6.8	up	up	correct
SR.US	Spire Inc	20200812	63.04	63.071	62.23	62.24	194871	58.6181	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200812	36.03	36.2	35.66	36.04	369297	33.4356	up	up	correct
SRE.US	Sempra	20200812	132.24	134.67	131.55	134.19	1496094	127.5106	up	up	correct
SREA.US	Sempra Energy	20200812	26.97	27.2	26.95	27.09	22903	25.0223	up	up	correct
SRG.US	Seritage Growth Properties	20200812	13.01	13.07	12.045	12.5	799900	12.5	down	down	correct
SRI.US	Stoneridge Inc	20200812	23.62	23.62	23.145	23.33	109861	23.33	down	down	correct
SRL.US	Scully Royalty Ltd	20200812	8.18	8.18	7.78	7.78	1697	7.2037	down	down	correct
SRLP.US	Sprague Resources LP	20200812	16.37	16.8	16.3212	16.61	15524	14.337	up	up	correct
SRT.US	StarTek Inc	20200812	5.2	5.2	4.87	4.95	63800	4.95	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200812	19.13	19.38	19.0985	19.3	6277	17.7572	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200812	103.09	103.82	101.99	102.91	212266	101.7241	down	down	correct
SSL.US	Sasol Limited	20200812	8.9	8.925	8.62	8.66	1328484	8.66	down	down	correct
SSTK.US	Shutterstock Inc	20200812	50.47	51.74	48.09	48.43	2121004	47.7534	down	down	correct
ST.US	Sensata Technologies Holding plc	20200812	41.99	42.035	41.16	41.79	1206930	41.79	down	down	correct
STAG.US	STAG Industrial Inc	20200812	33	33.31	32.87	33.16	611068	31.3864	up	down	incorrect
STAR.US	PI	20200812	24.25	24.25	24.1451	24.15	9159	21.5936	down	down	correct
STC.US	Stewart Information Services Corporation	20200812	42.56	43.43	40.55	40.94	477143	39.5269	down	down	correct
STE.US	STERIS plc	20200812	159.33	160.97	158.78	160.51	346536	158.4685	up	down	incorrect
STG.US	Sunlands Technology Group	20200812	1.92	1.96	1.84	1.89	45218	23.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200812	22.82	23.27	22.8082	23.22	58975	21.1133	up	up	correct
STL.US	Sterling Bancorp	20200812	13.28	13.3	12.425	12.72	1836748	12.4975	down	down	correct
STLA.US	Stellantis N.V	20200812	11.1869	11.1869	10.9513	10.9796	1951601	9.2568	down	down	correct
STM.US	STMicroelectronics N.V	20200812	29.42	30.42	29.28	30.26	2809540	30.0209	up	up	correct
STN.US	Stantec Inc	20200812	33.17	33.28	32.93	32.97	114741	32.4119	down	down	correct
STNG.US	Scorpio Tankers Inc	20200812	12.34	12.71	12.2166	12.67	1940538	12.15	up	up	correct
STON.US	StoneMor Inc	20200812	0.77	0.8	0.77	0.78	115900	0.78	up	up	correct
STOR.US	STORE Capital Corporation	20200812	25.77	25.97	25.4336	25.75	1000215	24.3361	down	up	incorrect
STT.US	State Street Corporation	20200812	71.53	71.96	69.82	71.18	1628812	68.737	down	down	correct
STWD.US	Starwood Property Trust Inc	20200812	16.56	16.79	16.26	16.42	2941200	14.683	down	down	correct
STZ.US	Constellation Brands Inc	20200812	174.38	177.1	173.89	175.5	1185356	172.4471	up	up	correct
SU.US	Suncor Energy Inc	20200812	17.37	17.54	17.13	17.41	4012786	16.4245	up	up	correct
SUI.US	Sun Communities Inc	20200812	145.81	147.11	143.855	146.06	349569	142.3933	up	up	correct
SUM.US	Summit Materials Inc	20200812	17.83	17.83	16.6864	17.09	1218788	17.09	down	down	correct
SUN.US	Sunoco LP	20200812	25.98	26.26	25.86	26	178817	23.0148	up	up	correct
SUP.US	Superior Industries International Inc	20200812	1.75	1.77	1.68	1.76	148000	1.76	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200812	2.77	2.81	2.56	2.64	970464	2.5995	down	down	correct
SUZ.US	Suzano S.A	20200812	8.56	8.65	8.38	8.55	138738	8.55	down	down	correct
SWCH.US	Switch Inc	20200812	16.96	17.365	16.96	17.01	1081905	16.7346	up	up	correct
SWI.US	SolarWinds Corporation	20200812	19.55	19.99	19.4501	19.61	423222	19.153	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200812	162.69	162.98	159.28	160.34	841152	156.6235	down	down	correct
SWM.US	Schweitzer	20200812	35.18	35.18	34.19	34.31	114507	32.0176	down	down	correct
SWN.US	Southwestern Energy Company	20200812	2.91	3.12	2.88	3.04	31994900	3.04	up	up	correct
SWT.US	Stanley Black Decker Inc	20200812	102	102	99.385	99.82	99600	92.9962	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200812	73.31	74.69	72.88	74.15	209551	70.5034	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200812	8.18	8.18	8.13	8.14	31396	7.4158	down	down	correct
SXC.US	SunCoke Energy Inc	20200812	3.49	3.54	3.26	3.48	527275	3.2578	down	down	correct
SXI.US	Standex International Corporation	20200812	61.58	62.14	60.32	60.99	34791	60.1699	down	down	correct
SXT.US	Sensient Technologies Corporation	20200812	56.25	56.38	55.27	55.64	152383	54.2632	down	down	correct
SYF.US	Synchrony Financial	20200812	25.65	25.71	24.07	24.74	5416040	24.0323	down	down	correct
SYK.US	Stryker Corporation	20200812	190.61	192.035	189.73	190.18	767520	187.7647	down	down	correct
SYY.US	Sysco Corporation	20200812	61.1	61.38	59.47	59.7	3189766	57.8931	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200812	31.9	32.2599	31.75	32.14	10805	29.4915	up	up	correct
T.US	PC	20200812	25.06	25.21	25.01	25.16	230858	23.7608	up	up	correct
TAC.US	TransAlta Corporation	20200812	6.62	6.7123	6.55	6.57	164895	6.4305	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200812	18.64	18.82	18.63	18.69	913300	18.69	up	up	correct
TAL.US	TAL Education Group	20200812	75.09	75.6	73.73	75.57	1630703	75.57	up	up	correct
TALO.US	Talos Energy Inc	20200812	8.22	8.38	8.07	8.24	581100	8.24	up	up	correct
TAP.US	Molson Coors Beverage Company	20200812	38.73	39.09	38.16	38.43	1703050	37.858	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200812	64.38	64.98	63.65	64.14	17300	64.14	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200812	26.43	26.54	26.43	26.53	71466	24.9111	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200812	27.3	27.48	27.29	27.47	81947	25.7619	up	up	correct
TBI.US	TrueBlue Inc	20200812	16.55	16.7	16.41	16.53	234628	16.53	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200812	24.53	25	23.75	23.75	2700	23.75	down	down	correct
TCN.US	Tricon Capital Group Inc	20200812	7.5355	7.5631	7.5355	7.5631	1000	7.3016	up	up	correct
TCS.US	The Container Store Group Inc	20200812	3.39	3.42	3.26	3.39	124400	3.39
TD.US	The Toronto	20200812	48	48.6	48	48.25	1397468	45.8444	up	down	incorrect
TDC.US	Teradata Corporation	20200812	24.31	24.55	24.09	24.23	826550	24.23	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200812	22.71	23.025	22.71	22.81	41170	15.8967	up	up	correct
TDG.US	TransDigm Group Incorporated	20200812	499.65	500	492.72	498.49	532366	498.49	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200812	25.57	25.59	25.45	25.59	11140	24.3049	up	up	correct
TDOC.US	Teladoc Health Inc	20200812	185.09	188.11	181.752	185.09	4056500	185.09
TDS.US	Telephone and Data Systems Inc	20200812	23.49	23.66	23.2	23.35	797146	22.2296	down	down	correct
TDW.US	Tidewater Inc	20200812	8.07	8.15	7.58	7.81	133537	7.8011	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200812	332.68	335.38	329.365	331.25	226653	331.25	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200812	11.24	11.323	11.2	11.27	49100	10.2545	up	up	correct
TECK.US	Teck Resources Limited	20200812	11.75	11.86	11.44	11.48	1782413	11.3471	down	down	correct
TEF.US	Telefónica S.A	20200812	4.41	4.41	4.32	4.34	937051	3.776	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200812	7.7	7.73	7.68	7.72	97202	6.8121	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200812	95.15	95.76	94.63	95.45	1169100	93.2496	up	up	correct
TEN.US	Tenneco Inc	20200812	9.17	9.5	9.1	9.42	1315645	9.42	up	down	incorrect
TEO.US	Telecom Argentina S.A	20200812	8.17	8.32	7.71	7.94	163870	7.543	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200812	11.74	11.85	11.54	11.64	4860717	11.64	down	down	correct
TEX.US	Terex Corporation	20200812	21.5	21.5	20.67	20.93	422164	20.7238	down	down	correct
TFC.US	Truist Financial Corporation	20200812	41.61	41.79	40.115	40.81	10482800	38.7449	down	down	correct
TFII.US	TFI International Inc	20200812	42.66	44.65	42.66	43.98	324830	43.2574	up	up	correct
TFX.US	Teleflex Incorporated	20200812	378.77	380.505	375.43	376.01	208963	373.9514	down	up	incorrect
TG.US	Tredegar Corporation	20200812	19.09	19.13	18.77	18.81	101139	12.7733	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200812	10.53	10.53	10.01	10.15	199233	10.0717	down	down	correct
TGI.US	Triumph Group Inc	20200812	8.15	8.2836	7.3	7.43	2472044	7.43	down	up	incorrect
TGNA.US	TEGNA Inc	20200812	12.56	12.68	11.97	12.21	2334747	11.8575	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200812	11.81	12.14	11.65	11.92	188021	10.7805	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200812	5.54	5.594	5.21	5.3	345301	5.3	down	down	correct
TGT.US	Target Corporation	20200812	135.11	135.11	132.77	134.6	4863281	131.5797	down	down	correct
THC.US	Tenet Healthcare Corporation	20200812	29.25	29.39	28.44	29.3	1051568	29.3	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200812	109.11	109.11	106.16	106.19	219566	102.6466	down	down	correct
THO.US	Thor Industries Inc	20200812	109.51	110.5	105.25	105.79	1010589	103.7539	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200812	18.38	18.6	18.343	18.575	91345	17.0882	up	up	correct
THR.US	Thermon Group Holdings Inc	20200812	14.88	14.9	14.3	14.37	133173	14.37	down	down	correct
THS.US	TreeHouse Foods Inc	20200812	43.59	44.135	43.275	43.3	392627	43.3	down	down	correct
THW.US	Tekla World Healthcare Fund	20200812	14.6	14.79	14.6	14.74	85451	13.1221	up	down	incorrect
TIMB.US	W	20200812	14.29	14.38	13.83	13.98	744194	13.3165	down	down	correct
TISI.US	Team Inc	20200812	6.91	7.14	6.26	6.42	798723	6.42	down	down	correct
TJX.US	The TJX Companies Inc	20200812	57.78	58.09	56.58	57.73	5133273	56.8838	down	down	correct
TK.US	Teekay Corporation	20200812	2.64	2.75	2.63	2.74	925200	2.74	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200812	5.28	5.385	5.2555	5.38	516306	4.8645	up	up	correct
TKR.US	The Timken Company	20200812	56.08	56.54	55.01	55.81	512845	54.4446	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200812	19.88	20.11	19.88	19.94	136464	19.0211	up	up	correct
TLYS.US	Tilly's Inc	20200812	6.13	6.13	5.77	5.89	269506	5.1962	down	down	correct
TM.US	Toyota Motor Corporation	20200812	136.87	136.91	136.16	136.44	251642	132.2927	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20200812	15.71	15.71	15.13	15.24	4682200	15.24	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200812	24.2	24.44	23.6	24.41	1087177	24.41	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200812	408.9	418.04	407.24	416.17	1060457	414.9311	up	up	correct
TMST.US	TimkenSteel Corporation	20200812	4.25	4.7	4.25	4.67	335044	4.67	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200812	42	42	41.15	41.41	915810	41.41	down	down	correct
TNC.US	Tennant Company	20200812	72.92	73.43	71.47	72.17	51342	70.8526	down	up	incorrect
TNET.US	TriNet Group Inc	20200812	70.51	70.51	69.47	69.79	154062	69.79	down	down	correct
TNK.US	Teekay Tankers Ltd	20200812	15.56	15.99	15.3	15.9	530150	15.9	up	up	correct
TNL.US	Travel + Leisure Co	20200812	31.12	31.12	29.9	30.59	661133	29.4361	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200812	8.87	9.265	8.8606	9.22	114236	8.9899	up	up	correct
TOL.US	Toll Brothers Inc	20200812	39.61	39.66	38.74	39.55	1403219	39.0119	down	down	correct
TPB.US	Turning Point Brands Inc	20200812	30.1	30.28	29.77	29.97	157000	29.7383	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200812	13.26	13.43	12.71	12.84	248056	12.84	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200812	17.29	17.405	17.04	17.39	1619686	17.39	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200812	593.5	599.5692	586	590.01	11686	576.3728	down	down	correct
TPR.US	Tapestry Inc	20200812	15.7	15.82	15.01	15.6	6216896	15.4043	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200812	12.42	12.48	12.1801	12.41	147015	10.6396	down	down	correct
TPX.US	Tempur Sealy International Inc	20200812	86.73	87.44	86.24	87.25	1175520	21.6384	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200812	9.36	9.41	9.34	9.4	23043	8.7015	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200812	31.47	32.4	31.47	32.23	279007	30.7648	up	up	correct
TRC.US	Tejon Ranch Co	20200812	15.65	15.77	15.19	15.4	63172	15.4	down	down	correct
TREB.US	WS	20200812	10.03	10.07	10.02	10.05	5100	10.05	up	down	incorrect
TREC.US	Trecora Resources	20200812	6.68	6.68	6.53	6.56	26591	6.56	down	down	correct
TREX.US	Trex Company Inc	20200812	136.56	139.69	135.78	139.46	684458	69.73	up	up	correct
TRGP.US	Targa Resources Corp	20200812	19.99	20.44	19.62	20.02	2463405	19.6826	up	up	correct
TRI.US	Thomson Reuters Corporation	20200812	74.83	76.27	74.83	75.7	384147	73.7904	up	up	correct
TRN.US	Trinity Industries Inc	20200812	21.3	21.3	20.66	20.97	527271	20.1609	down	down	correct
TRNO.US	Terreno Realty Corporation	20200812	58.47	59.59	58.39	59.49	220796	57.7649	up	up	correct
TROX.US	Tronox Holdings plc	20200812	9.5	9.53	9.27	9.4	683395	9.1064	down	down	correct
TRP.US	TC Energy Corporation	20200812	49.53	49.69	49.04	49.42	1295151	45.3487	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200812	0.8573	0.8787	0.8521	0.8552	3241102	8.552	down	up	incorrect
TRTN.US	Triton International Limited	20200812	33.82	33.868	33.1	33.32	357811	31.1146	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200812	9.16	9.29	8.87	8.97	361574	8.0339	down	down	correct
TRU.US	TransUnion	20200812	88.79	90.12	88.79	89.45	1021400	89.0038	up	up	correct
TRV.US	The Travelers Companies Inc	20200812	121.56	121.56	118.265	118.86	1144562	114.6364	down	down	correct
TS.US	Tenaris S.A	20200812	12.64	12.65	12.32	12.37	2026895	11.9563	down	down	correct
TSE.US	Trinseo S.A	20200812	26.97	27.05	26.37	26.97	441514	26.3173
TSI.US	TCW Strategic Income Fund Inc	20200812	5.71	5.72	5.68	5.69	66760	5.4294	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200812	18.54	18.5811	18.25	18.32	294599	14.8721	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200812	78.16	79.55	77.73	79.39	8359058	77.8243	up	up	correct
TSN.US	Tyson Foods Inc	20200812	66.38	66.52	65.29	65.71	1462951	63.3261	down	down	correct
TSQ.US	Townsquare Media Inc	20200812	4.68	4.7	4.65	4.66	81173	4.66	down	down	correct
TT.US	Trane Technologies plc	20200812	120.3	122.19	119.52	120.2	1012376	117.686	down	down	correct
TTC.US	The Toro Company	20200812	74.89	75.58	74.525	74.96	475827	73.7297	up	up	correct
TTE.US	TotalEnergies SE	20200812	40.92	40.9398	40.305	40.47	1338212	36.9513	down	down	correct
TTI.US	TETRA Technologies Inc	20200812	0.65	0.65	0.62	0.63	1345600	0.63	down	down	correct
TTM.US	Tata Motors Limited	20200812	8.44	8.47	8.35	8.38	1393355	8.38	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200812	14.92	15.12	14.92	15.05	13344	14.0519	up	up	correct
TU.US	TELUS Corporation	20200812	18.39	18.64	18.31	18.37	815487	16.8242	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200812	11.16	12.89	11.16	11.6	668900	11.6	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20200812	13.86	14.32	13.63	14.22	1093953	14.22	up	up	correct
TV.US	Grupo Televisa S.A.B	20200812	6.85	6.88	6.65	6.73	1371730	6.6838	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200812	26	26.082	25.99	26.02	8914	25.2285	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200812	25.87	26.05	25.79	26.05	10137	25.3635	up	up	correct
TWI.US	Titan International Inc	20200812	2.03	2.05	1.87	1.99	322433	1.99	down	up	incorrect
TWLO.US	Twilio Inc	20200812	244.47	247.52	240.24	240.93	2443400	240.93	down	down	correct
TWN.US	The Taiwan Fund Inc	20200812	24.47	24.82	24.44	24.62	4225	20.1985	up	up	correct
TWO.US	Two Harbors Investment Corp	20200812	5.67	5.73	5.42	5.5	3937154	4.8553	down	up	incorrect
TWTR.US	Twitter Inc	20200812	37.5	38	36.8207	37.44	11013330	37.44	down	down	correct
TX.US	Ternium S.A	20200812	17.03	17.14	16.41	16.61	169807	15.4372	down	down	correct
TXT.US	Textron Inc	20200812	39.29	39.39	37.64	38.19	1607630	38.1079	down	up	incorrect
TY.US	Tri	20200812	26.59	26.84	26.59	26.83	49376	25.5007	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200812	17.84	18.16	17.76	18.1	54201	16.8504	up	up	correct
TYL.US	Tyler Technologies Inc	20200812	328.11	334.81	328.11	328.76	266875	328.76	up	down	incorrect
UA.US	Under Armour Inc	20200812	9.99	10	9.535	9.77	5688000	9.77	down	down	correct
UAA.US	Under Armour Inc	20200812	11.23	11.26	10.715	11.01	7897846	11.01	down	down	correct
UAN.US	CVR Partners LP	20200812	0.9584	1.015	0.9475	0.9635	145034	8.9952	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200812	10.56	10.73	10.39	10.6	211013	10.0111	up	up	correct
UBER.US	Uber Technologies Inc	20200812	31.46	32.22	30.69	30.84	23415200	30.84	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200812	9.0194	9.05	8.55	8.6	10194	8.1068	down	up	incorrect
UBS.US	UBS Group AG	20200812	12.66	12.67	12.495	12.52	2166973	11.926	down	up	incorrect
UDR.US	UDR Inc	20200812	35.97	36.06	35.54	35.89	902712	34.4168	down	down	correct
UE.US	Urban Edge Properties	20200812	11.6	11.6	11	11.28	745392	10.5467	down	down	correct
UFI.US	Unifi Inc	20200812	13.05	13.92	12.92	13.11	143900	13.11	up	down	incorrect
UFS.US	Domtar Corporation	20200812	29.09	29.37	28.14	29.06	1266130	29.06	down	down	correct
UGI.US	UGI Corporation	20200812	35.2	35.72	35.03	35.56	1161364	33.8176	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200812	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200812	3.5	3.51	3.33	3.41	531557	3.2868	down	down	correct
UHS.US	Universal Health Services Inc	20200812	113.84	114.195	112.335	113.46	449351	112.8167	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20200812	75.38	75.49	72.97	73.6	27872	69.0648	down	up	incorrect
UI.US	Ubiquiti Inc	20200812	191.26	191.56	188.3	191.02	81830	189.0772	down	up	incorrect
UIS.US	Unisys Corporation	20200812	12.67	12.67	12.115	12.22	448877	12.22	down	up	incorrect
UL.US	Unilever PLC	20200812	59.8	60.4992	59.72	60.18	791207	57.5631	up	up	correct
UMC.US	United Microelectronics Corporation	20200812	4.11	4.15	4.05	4.11	2930662	3.9846
UMH.US	UMH Properties Inc	20200812	13.8	14.01	13.6825	13.93	214186	13.0902	up	up	correct
UNF.US	UniFirst Corporation	20200812	201.61	202.5	199.14	200.3	43262	198.8306	down	down	correct
UNFI.US	United Natural Foods Inc	20200812	20.63	20.935	20.09	20.37	535062	20.37	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200812	318	323.29	317.64	322.27	2916495	315.3628	up	down	incorrect
UNM.US	Unum Group	20200812	19.8	19.84	18.97	19.22	3130383	18.0842	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200812	26.24	26.52	26.215	26.52	10204	24.3016	up	up	correct
UNP.US	Union Pacific Corporation	20200812	191.86	193.5	190.765	191.83	2870840	186.4036	down	down	correct
UNVR.US	Univar Solutions Inc	20200812	18.59	18.69	17.64	17.7	3011100	17.7	down	down	correct
UPH.US	UpHealth Inc	20200812	10.15	10.15	10.12	10.14	22758	10.14	down	down	correct
UPS.US	United Parcel Service Inc	20200812	157.25	160.25	156.4	157.79	4248347	152.5474	up	up	correct
URI.US	United Rentals Inc	20200812	178.03	180.51	176.1945	178.6	588666	178.6	up	up	correct
USA.US	Liberty All	20200812	6.05	6.12	6.05	6.11	751623	5.4096	up	up	correct
USAC.US	USA Compression Partners LP	20200812	12.06	12.5	11.94	12.46	250170	10.7833	up	up	correct
USB.US	U.S. Bancorp	20200812	39.11	39.16	37.395	37.81	4865092	36.2041	down	up	incorrect
USDP.US	USD Partners LP	20200812	3.9	4.23	3.845	4.21	169908	3.7559	up	up	correct
USFD.US	US Foods Holding Corp	20200812	24.61	24.78	23.84	24.01	1979600	24.01	down	down	correct
USM.US	United States Cellular Corporation	20200812	35.35	36.2	35.35	35.83	123940	35.83	up	up	correct
USNA.US	USANA Health Sciences Inc	20200812	83.69	85.12	82.65	83.84	101580	83.84	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200812	92.43	92.66	89.62	90.58	60699	89.3931	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200812	10.64	10.77	10.353	10.47	682100	10.47	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200812	23.46	23.78	23.46	23.67	219720	21.4656	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200812	8.02	8.23	7.97	8.12	240454	8.12	up	up	correct
UTL.US	Unitil Corporation	20200812	41.93	42.57	41.78	41.94	44290	39.8218	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200812	20.5	20.85	19.99	20.2	184947	19.2232	down	up	incorrect
UVV.US	Universal Corporation	20200812	45.9	46.13	45.56	45.62	81139	42.3511	down	down	correct
V.US	Visa Inc	20200812	199	200.23	198.24	198.74	5432755	196.9326	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200812	98.99	98.99	94	95.71	231967	95.0469	down	down	correct
VALE.US	Vale S.A.	20200812	11.26	11.42	11.15	11.31	26197949	9.2055	up	up	correct
VAPO.US	Vapotherm Inc	20200812	29.38	30.2	28.74	28.86	612600	28.86	down	down	correct
VATE.US	Innovate Corp	20200812	2.82	2.8767	2.74	2.76	519492	2.76	down	down	correct
VBF.US	Invesco Bond Fund	20200812	20.93	20.96	20.8	20.82	23963	19.1354	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200812	9.72	9.99	9.72	9.8	24169	8.6143	up	up	correct
VCRA.US	Vocera Communications Inc	20200812	29.98	30.32	29.54	29.72	263794	29.72	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200812	12.9	12.92	12.83	12.85	137293	12.0914	down	down	correct
VEC.US	Vectrus Inc	20200812	49.3	49.65	45.31	47.21	168700	47.21	down	down	correct
VEDL.US	Vedanta Limited	20200812	6.66	6.68	6.5519	6.59	296897	5.6409	down	down	correct
VEEV.US	Veeva Systems Inc	20200812	252.38	263.01	252.38	257.1	617335	257.1	up	up	correct
VEL.US	Velocity Financial Inc	20200812	4.08	4.18	3.76	3.92	63000	3.92	down	down	correct
VER.US	VEREIT Inc	20200812	6.62	6.78	6.605	6.73	11487296	31.8742	up	down	incorrect
VET.US	Vermilion Energy Inc	20200812	4.68	4.72	4.54	4.66	802323	4.66	down	down	correct
VFC.US	V.F. Corporation	20200812	65.31	65.3285	62.83	63.72	1233251	61.3348	down	down	correct
VGI.US	Virtus Global Multi	20200812	11.69	11.69	11.621	11.69	35960	10.3299
VGM.US	Invesco Trust for Investment Grade Municipals	20200812	12.89	12.94	12.89	12.91	44158	12.0583	up	up	correct
VGR.US	Vector Group Ltd	20200812	10.14	10.29	10.085	10.21	682103	9.3209	up	up	correct
VHC.US	VirnetX Holding Corp	20200812	4.85	5.018	4.8	4.98	324964	4.98	up	up	correct
VHI.US	Valhi Inc	20200812	11.166	11.18	10.65	10.75	7137	10.4926	down	down	correct
VICI.US	VICI Properties Inc	20200812	23.47	23.66	23.3	23.34	3023480	21.6802	down	down	correct
VIIX.US	VelocityShares VIX Short	20200812	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200812	22.28	22.99	21.38	22.94	4770569	22.94	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200812	3.2	3.2	3	3.02	397300	3.02	down	down	correct
VIV.US	Telefônica Brasil S.A	20200812	9.35	9.38	8.98	9.03	1302333	8.1529	down	down	correct
VKQ.US	Invesco Municipal Trust	20200812	12.56	12.5999	12.5201	12.55	121998	11.7307	down	up	incorrect
VLO.US	Valero Energy Corporation	20200812	54.65	55.15	53.5	55.12	3139896	51.2617	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200812	7.02	7.06	6.6	6.82	307277	6.82	down	down	correct
VLT.US	Invesco High Income Trust II	20200812	12.89	12.89	12.75	12.8	42174	11.3726	down	down	correct
VMC.US	Vulcan Materials Company	20200812	133.57	134.28	130.74	131.89	908384	130.1731	down	down	correct
VMI.US	Valmont Industries Inc	20200812	134.17	134.45	131.85	132.39	68495	130.4271	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200812	12.62	12.65	12.56	12.62	162411	11.7897
VNCE.US	Vince Holding Corp	20200812	5.2388	5.2388	5.09	5.18	3489	5.18	down	down	correct
VNE.US	Veoneer Inc	20200812	11.2	11.23	10.87	11.11	364200	11.11	down	down	correct
VNO.US	Vornado Realty Trust	20200812	37.41	37.53	36.11	36.81	1008294	34.4532	down	down	correct
VNTR.US	Venator Materials PLC	20200812	2.12	2.14	2.04	2.12	135700	2.12
VOC.US	VOC Energy Trust	20200812	1.71	1.74	1.68	1.7166	69965	1.4501	up	down	incorrect
VOYA.US	Voya Financial Inc	20200812	52.67	52.76	51.41	51.76	929448	51.085	down	down	correct
VPG.US	Vishay Precision Group Inc	20200812	26.77	26.82	26.37	26.57	48600	26.57	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200812	13.07	13.23	13.07	13.095	28197	12.2662	up	up	correct
VRS.US	Verso Corporation	20200812	13.23	13.6	13.08	13.59	428848	10.3479	up	down	incorrect
VRT.US	Vertiv Holdings Co	20200812	16.03	16.505	15.63	15.76	4869500	15.7455	down	down	correct
VRTV.US	Veritiv Corporation	20200812	16.57	17.25	16.22	16.84	104403	16.84	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200812	17.34	17.59	17.09	17.54	728260	17.0507	up	up	correct
VST.US	Vistra Corp	20200812	19.08	19.44	19.02	19.34	2371877	18.4602	up	up	correct
VSTO.US	Vista Outdoor Inc	20200812	20.6	21.83	20.568	21.25	1060846	21.25	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200812	9.13	9.15	9.12	9.12	187744	8.2126	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200812	12.83	12.83	12.72	12.72	24177	11.9754	down	down	correct
VTOL.US	Bristow Group Inc	20200812	17.98	18.71	17.93	18.42	81006	18.42	up	down	incorrect
VTR.US	Ventas Inc	20200812	41.33	41.68	40.53	41.1	2541248	39.3327	down	down	correct
VVI.US	Viad Corp	20200812	19.61	19.61	18.36	18.8	201755	18.8	down	down	correct
VVNT.US	WS	20200812	17.62	17.74	17.415	17.58	264844	17.58	down	down	correct
VVR.US	Invesco Senior Income Trust	20200812	3.59	3.595	3.57	3.58	262784	3.2415	down	up	incorrect
VVV.US	Valvoline Inc	20200812	21.96	22.11	21.79	21.83	657396	21.3156	down	down	correct
VZ.US	Verizon Communications Inc	20200812	58.6	58.97	58.52	58.6	10804024	55.4705
W.US	Wayfair Inc	20200812	309.87	312.9599	293.4912	301.74	4381946	301.74	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200812	71.28	71.375	69.15	69.93	1260186	69.3054	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20200812	40.82	40.82	38.54	39.22	399573	38.3249	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200812	25.84	25.9	25.77	25.9	4983	23.9952	up	up	correct
WAT.US	Waters Corporation	20200812	215.73	216.925	211.95	215.21	390922	215.21	down	down	correct
WBK.US	Westpac Banking Corporation	20200812	13.19	13.22	13	13.03	216879	12.1972	down	down	correct
WBS.US	Webster Financial Corporation	20200812	30.34	30.47	28.5	29.12	748704	27.8858	down	down	correct
WBT.US	Welbilt Inc	20200812	7.81	7.81	7.46	7.63	725200	7.63	down	up	incorrect
WCC.US	WESCO International Inc	20200812	44.3	44.9	43.52	43.9	892128	43.9	down	down	correct
WCN.US	Waste Connections Inc	20200812	99.93	101.76	99.93	99.99	424455	99.096	up	up	correct
WD.US	Walker & Dunlop Inc	20200812	62.25	62.26	57.37	58.56	174525	56.8311	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200812	14.04	14.04	13.99	13.99	6326	12.9195	down	down	correct
WEC.US	WEC Energy Group Inc	20200812	91.37	93.31	91.05	92.27	886003	88.4192	up	down	incorrect
WEI.US	Weidai Ltd	20200812	1.28	1.32	1.25	1.25	20782	1.25	down	up	incorrect
WELL.US	Welltower Inc	20200812	56.78	57.1	56	56.91	1806127	53.9506	up	down	incorrect
WES.US	Western Midstream Partners LP	20200812	10.04	10.3	9.895	10.26	1379488	9.239	up	up	correct
WEX.US	WEX Inc	20200812	167.67	168.045	162.32	164.14	345177	164.14	down	down	correct
WF.US	Woori Financial Group Inc	20200812	23.03	23.66	23.03	23.5	27530	22.4047	up	down	incorrect
WFC.US	Wells Fargo & Company	20200812	25.98	26.14	24.72	25.19	42898644	24.7378	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200812	49.3	49.56	49.24	49.5	9900	48.727	up	up	correct
WGO.US	Winnebago Industries Inc	20200812	58.4	59	57.74	58.4	455013	57.8166
WH.US	Wyndham Hotels & Resorts Inc	20200812	51.49	51.79	49.84	50.42	678400	49.6868	down	down	correct
WHD.US	Cactus Inc	20200812	25.23	25.63	24.75	24.95	287684	24.564	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200812	12.79	13.12	12.68	12.69	32048	11.2424	down	down	correct
WHR.US	Whirlpool Corporation	20200812	178.72	179	175.86	178.58	423997	171.9542	down	down	correct
WIA.US	Western Asset Inflation	20200812	12.73	12.84	12.73	12.805	48560	10.8398	up	up	correct
WIT.US	Wipro Limited	20200812	4.25	4.25	4.19	4.21	502102	4.2013	down	down	correct
WIW.US	Western Asset Inflation	20200812	11.52	11.52	11.46	11.47	145933	10.544	down	down	correct
WK.US	Workiva Inc	20200812	53.19	54.71	52.945	54.62	261779	54.62	up	up	correct
WLK.US	Westlake Chemical Corporation	20200812	62.43	62.475	60.435	60.72	297507	59.4588	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200812	19.51	21.09	19.51	21.09	61309	19.1308	up	up	correct
WM.US	Waste Management Inc	20200812	112.03	112.73	111.59	112.25	1506382	109.4179	up	down	incorrect
WMB.US	The Williams Companies Inc	20200812	21.69	21.855	21.47	21.61	6549421	19.5436	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20200812	2.44	2.4448	2.25	2.3	838606	2.0759	down	down	correct
WMK.US	Weis Markets Inc	20200812	48.98	49.46	48.6	49.3	69095	47.8841	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200812	55.75	59.05	55.5	59.01	839088	58.6285	up	up	correct
WMT.US	Walmart Inc	20200812	130.47	132.23	129.08	131.89	6372112	128.823	up	down	incorrect
WNC.US	Wabash National Corporation	20200812	13.35	13.53	13.005	13.08	666912	12.7412	down	down	correct
WNS.US	WNS (Holdings) Limited	20200812	66.26	66.65	65.59	66.09	122367	66.09	down	down	correct
WOLF.US	Wolfspeed Inc	20200812	73.6	73.6303	72.29	72.97	1000417	72.97	down	down	correct
WOR.US	Worthington Industries Inc	20200812	44.33	44.46	43.71	44.1	267038	42.8105	down	down	correct
WOW.US	WideOpenWest Inc	20200812	6.66	6.73	6.54	6.67	244300	6.67	up	up	correct
WPC.US	W. P. Carey Inc	20200812	73.19	73.865	72.75	73.44	407295	68.2349	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200812	50.44	51.05	49.34	49.35	2633105	48.4587	down	down	correct
WPP.US	WPP plc	20200812	42.71	42.71	41.755	41.84	138302	40.1057	down	down	correct
WRB.US	W. R. Berkley Corporation	20200812	64.5	64.5	63.08	63.08	510714	61.193	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200812	23.87	23.87	23.21	23.43	215331	21.9126	down	down	correct
WRI.US	Weingarten Realty Investors	20200812	19.19	19.46	18.96	19.2	1167282	17.7975	up	up	correct
WRK.US	WestRock Company	20200812	31.53	31.65	30.11	30.3	1500009	29.4158	down	down	correct
WSM.US	Williams	20200812	94.1	94.4981	92.2	93.7	675162	91.7994	down	down	correct
WSO.US	Watsco Inc	20200812	234.38	240.4	234.2109	238.86	243362	230.4262	up	up	correct
WSR.US	Whitestone REIT	20200812	7.25	7.27	6.93	7.08	201078	6.6064	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200812	264.44	274.34	264.44	272.44	445760	271.7398	up	up	correct
WTI.US	W&T Offshore Inc	20200812	2.58	2.61	2.51	2.54	3206400	2.54	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200812	941.42	941.42	915	915	7843	914.2254	down	down	correct
WTRG.US	Essential Utilities Inc	20200812	46.09	46.44	45.85	46.02	1224935	44.5354	down	down	correct
WTRU.US	Aqua America Inc	20200812	59.99	60.33	59.41	59.75	24300	56.0162	down	down	correct
WTS.US	Watts Water Technologies Inc	20200812	95.17	95.17	93.75	94.49	123074	93.4503	down	down	correct
WTTR.US	Select Energy Services Inc	20200812	6	6	5.55	5.62	242200	5.62	down	up	incorrect
WU.US	The Western Union Company	20200812	23.33	23.53	23.18	23.37	3160367	21.9463	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200812	45.8	46.54	45	45.51	524999	44.8628	down	down	correct
WWW.US	Wolverine World Wide Inc	20200812	25.55	25.55	24.8	25.16	370151	24.7651	down	down	correct
WY.US	Weyerhaeuser Company	20200812	29.08	29.33	28.925	29.2	2876722	28.097	up	down	incorrect
X.US	United States Steel Corporation	20200812	7.9	7.96	7.58	7.93	12178820	7.8958	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200812	6	6.0747	6	6.05	27435	5.2153	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200812	9.59	9.66	9.185	9.43	528893	9.43	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200812	2.17	2.23	2.09	2.14	76606	2.0912	down	down	correct
XL.US	XL Fleet Corp	20200812	10.12	10.15	10.11	10.11	239100	10.11	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20200812	44.46	44.94	43.63	44.09	22508881	40.5574	down	down	correct
XPO.US	XPO Logistics Inc	20200812	84.8905	87.0494	84.7905	86.3698	1568364	50.2734	up	down	incorrect
XPRO.US	Frank’s International NV	20200812	17.46	17.46	16.14	16.44	75967	16.44	down	down	correct
XYF.US	X Financial	20200812	0.765	0.7959	0.761	0.7617	39385	2.2851	down	up	incorrect
XYL.US	Xylem Inc	20200812	80.95	81.47	79.88	80.1	887058	78.8635	down	down	correct
Y.US	Alleghany Corporation	20200812	562.29	562.29	549.43	550.46	43200	550.46	down	down	correct
YELP.US	Yelp Inc	20200812	23.59	23.79	22.81	23.48	1106042	23.48	down	down	correct
YETI.US	YETI Holdings Inc	20200812	48.01	49.46	47.83	49.42	1694100	49.42	up	down	incorrect
YEXT.US	Yext Inc	20200812	16.67	16.96	16.47	16.56	687600	16.56	down	down	correct
YPF.US	YPF Sociedad Anónima	20200812	6	6	5.48	5.57	2228600	5.57	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200812	3.7	3.77	3.62	3.65	55700	3.65	down	down	correct
YUM.US	Yum! Brands Inc	20200812	93.3	93.795	92.535	93.16	1189352	90.7701	down	down	correct
YUMC.US	Yum China Holdings Inc	20200812	54	54.96	53.83	54.92	1270300	54.3676	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200812	139.66	139.97	137.64	138.58	819018	137.223	down	down	correct
ZEN.US	Zendesk Inc	20200812	86.33	87.8	85.84	86.22	1343140	86.22	down	down	correct
ZEPP.US	Zepp Health Corporation	20200812	13.71	14.08	13.4201	13.75	529704	13.75	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200812	24.9	25.3499	24.81	25.12	35627	25.12	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200812	36.49	37.16	36.35	36.99	2666204	36.6776	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200812	8.22	8.29	8.2	8.24	259743	7.2232	up	up	correct
ZTS.US	Zoetis Inc	20200812	157.31	160.86	156.89	159.36	1386534	158.2886	up	down	incorrect
ZUO.US	Zuora Inc	20200812	11.56	11.815	11.44	11.66	776200	11.66	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200812	31.67	31.73	31.18	31.22	390700	30.8828	down	down	correct
ZYME.US	Zymeworks Inc	20200812	30.22	30.6	29.28	30.29	345600	30.29	up	up	correct