CollectAI

close-nyse_stocks

2020/08/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200814	98.45	98.83	96.9	97.37	957365	96.6433	down	up	incorrect
AA.US	Alcoa Corporation	20200814	14.33	14.78	14.18	14.64	2991556	14.6081	up	up	correct
AAIC.US	PC	20200814	19.06	19.06	19.03	19.05	502	16.646	down	down	correct
AAP.US	Advance Auto Parts Inc	20200814	155.11	159.31	155.11	158.66	1130346	155.7227	up	up	correct
AAT.US	American Assets Trust Inc	20200814	27.15	27.65	27.01	27.16	147323	25.8585	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200814	29.12	29.5	29.02	29.07	318786	26.2823	down	down	correct
ABB.US	ABB Ltd	20200814	26.23	26.32	26.05	26.14	944612	25.4165	down	down	correct
ABBV.US	AbbVie Inc	20200814	95.38	95.67	94.54	95.07	5488458	89.4998	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200814	101.94	104.25	101.6	103.75	684627	101.7634	up	up	correct
ABEV.US	Ambev S.A	20200814	2.48	2.505	2.43	2.45	15272860	2.2871	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200814	107.65	109.325	107	108.55	99561	108.55	up	up	correct
ABM.US	ABM Industries Incorporated	20200814	38.02	38.48	37.72	37.84	248519	37.0142	down	down	correct
ABT.US	Abbott Laboratories	20200814	100.93	101.22	99.575	99.99	2740192	98.1409	down	down	correct
AC.US	Associated Capital Group Inc	20200814	39.53	39.53	37.44	37.89	34898	37.5998	down	up	incorrect
ACA.US	Arcosa Inc	20200814	44.24	45.57	44.24	45.12	132115	44.9161	up	down	incorrect
ACC.US	American Campus Communities Inc	20200814	33.81	34.52	33.81	33.89	792478	32.1813	up	up	correct
ACCO.US	ACCO Brands Corporation	20200814	6.81	7.075	6.77	7.02	249182	6.6897	up	up	correct
ACEL.US	WS	20200814	9.67	10.24	9.59	10.17	355157	10.17	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20200814	6.51	6.56	6.481	6.53	37102	6.53	up	down	incorrect
ACI.US	Albertsons Companies Inc	20200814	14.93	15.09	14.7	14.85	1516254	14.4586	down	up	incorrect
ACM.US	AECOM	20200814	38.5	39.36	38.22	38.72	561761	38.72	up	up	correct
ACN.US	Accenture plc	20200814	230.57	231.93	229.41	230.25	1130457	226.5516	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200814	9.65	9.97	9.54	9.92	161149	8.6892	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200814	25.96	26.11	25.79	25.86	41953	19.7924	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20200814	41.32	43	39	39.53	183266	39.53	down	up	incorrect
ADM.US	Archer	20200814	44.19	44.72	44.065	44.59	1633686	42.8733	up	down	incorrect
ADNT.US	Adient plc	20200814	17.56	18.5	17.41	18.24	648800	18.24	up	up	correct
ADT.US	ADT Inc	20200814	11.84	12.09	11.6881	11.79	2530060	11.5113	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200814	16.27	16.3	16.225	16.26	177557	13.2697	down	down	correct
AEE.US	Ameren Corporation	20200814	81.61	81.94	80.57	81.27	645401	78.1071	down	up	incorrect
AEFC.US	AEFC	20200814	25.19	25.27	25.15	25.25	75500	23.7504	up	up	correct
AEG.US	Aegon N.V	20200814	2.87	2.93	2.8607	2.91	2583553	2.7369	up	up	correct
AEL.US	PA	20200814	23.1545	23.22	23.06	23.1	12815	21.842	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200814	79.1	79.225	77.72	79.05	924295	76.57	down	down	correct
AENZ.US	Aenza S.A.A	20200814	2.31	2.38	2.31	2.38	1357	2.38	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200814	11.71	11.98	11.28	11.68	4633075	11.2742	down	down	correct
AER.US	AerCap Holdings N.V	20200814	31.37	32.37	30.6	31.7	845672	31.7	up	down	incorrect
AES.US	The AES Corporation	20200814	17.71	17.71	17.44	17.57	4269273	17.0239	down	down	correct
AEVA.US	WT	20200814	0.55	0.55	0.55	0.55	250	0.55
AFB.US	AllianceBernstein National Municipal Income Fund	20200814	13.88	13.905	13.81	13.82	39775	13.1324	down	down	correct
AFG.US	American Financial Group Inc	20200814	66.77	68.52	66.76	67.61	357558	53.044	up	up	correct
AFGB.US	American Financial Group Inc	20200814	27.95	28.02	27.84	27.935	6000	25.7837	down	down	correct
AFGC.US	American Financial Group Inc	20200814	26.85	26.875	26.8	26.87	4869	25.0068	up	up	correct
AFGD.US	American Financial Group Inc	20200814	26.46	26.54	26.45	26.45	22133	24.8418	down	down	correct
AFI.US	Armstrong Flooring Inc	20200814	3.46	3.68	3.347	3.68	167200	3.68	up	up	correct
AFL.US	Aflac Incorporated	20200814	37.48	38.245	37.37	38.07	2660868	36.6348	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200814	12.85	12.88	12.8	12.8	32695	11.6378	down	down	correct
AG.US	First Majestic Silver Corp	20200814	11.74	11.86	11.36	11.69	6239919	11.6769	down	down	correct
AGCO.US	AGCO Corporation	20200814	72.42	74.25	72.05	73.56	404669	71.1482	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200814	9.62	9.62	9.52	9.57	43570	8.7149	down	down	correct
AGI.US	Alamos Gold Inc	20200814	9.89	10.03	9.78	10.02	1847631	9.857	up	up	correct
AGO.US	Assured Guaranty Ltd	20200814	23.46	24.24	23.23	23.87	526390	23.0987	up	down	incorrect
AGR.US	Avangrid Inc	20200814	50.14	50.34	49.51	49.62	697351	47.0295	down	down	correct
AGRO.US	Adecoagro S.A	20200814	5.19	5.24	4.89	5.07	394724	5.07	down	down	correct
AGS.US	PlayAGS Inc	20200814	4.32	4.35	4.151	4.2	204700	4.2	down	up	incorrect
AGX.US	Argan Inc	20200814	44.12	44.71	43.78	44.24	49072	42.1149	up	up	correct
AHH.US	PA	20200814	24.48	24.7	24.3	24.65	399156	22.7313	up	up	correct
AHL.US	PE	20200814	25.22	25.22	25.03	25.05	8620	23.0981	down	down	correct
AHT.US	PI	20200814	5.09	5.09	4.8	4.85	22228	4.85	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200814	24.02	24.03	24.02	24.03	1817	21.6898	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200814	12.72	12.7419	12.69	12.7	58644	11.5094	down	down	correct
AIG.US	PA	20200814	27.85	28	27.73	27.76	15081	25.6217	down	down	correct
AIN.US	Albany International Corp	20200814	52.33	53.64	52.26	53.3	84483	52.4619	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200814	21.6	21.6	21.35	21.39	73800	16.6333	down	up	incorrect
AIR.US	AAR Corp	20200814	19.28	20.39	19.15	20.13	271114	20.13	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200814	63.98	63.98	62.73	63.29	167680	62.1069	down	down	correct
AIV.US	Apartment Investment and Management Company	20200814	3.8892	3.9796	3.858	3.9387	615722	3.7564	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200814	23.85	23.86	23.8301	23.8301	735	22.6637	down	down	correct
AIZ.US	Assurant Inc	20200814	123.24	125.87	123.24	125.07	216130	122.1733	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200814	107.14	108.03	106.57	106.99	511924	104.7055	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200814	42.89	43.83	42.75	43.49	392626	39.1892	up	up	correct
AJX.US	Great Ajax Corp	20200814	9.47	9.8	9.38	9.64	55437	8.9105	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200814	23.985	25	23.985	24.85	682	22.7048	up	up	correct
AKO.US	B	20200814	13.55	13.57	13.07	13.07	1861	11.9922	down	down	correct
AKR.US	Acadia Realty Trust	20200814	12.78	13.09	12.645	12.99	491926	12.7063	up	down	incorrect
AL.US	PA	20200814	23.7626	23.7626	22.3987	22.68	19072	20.7297	down	down	correct
ALB.US	Albemarle Corporation	20200814	91.32	92.6	90.97	92.39	838203	91.0374	up	up	correct
ALC.US	Alcon AG	20200814	61.43	61.82	61.145	61.53	566341	61.3516	up	up	correct
ALE.US	ALLETE Inc	20200814	56.91	57.3	56.115	56.9	223135	54.2136	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200814	12.68	13.24	12.6	12.97	229088	12.445	up	up	correct
ALG.US	Alamo Group Inc	20200814	110.29	111.67	109.715	110.77	34569	110.2338	up	up	correct
ALIN.US	PE	20200814	16.1282	16.465	16.0795	16.465	5226	15.2508	up	up	correct
ALIT.US	Alight Inc	20200814	10.4	10.4	10.2	10.24	592500	10.24	down	down	correct
ALK.US	Alaska Air Group Inc	20200814	37.06	38.05	36.85	37.68	1871962	37.68	up	up	correct
ALL.US	The Allstate Corporation	20200814	95.65	96.71	95.17	96.12	1581358	92.6064	up	down	incorrect
ALLE.US	Allegion plc	20200814	102.43	102.86	101.09	101.56	490867	99.8346	down	down	correct
ALLY.US	PA	20200814	24.35	24.4668	24.3	24.44	189657	24.44	up	down	incorrect
ALN.US	American Lorain Corporation	20200814	0.305	0.31	0.3	0.3	21000	0.3	down	down	correct
ALP.US	PQ	20200814	26.72	27.03	26.72	27	428520	25.1786	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200814	37.53	38.28	37.52	38.03	553200	36.9693	up	up	correct
ALV.US	Autoliv Inc	20200814	71.69	72.58	71.59	72.25	254674	71.3052	up	up	correct
ALX.US	Alexander's Inc	20200814	257.975	261.42	257.975	259.1	4072	238.1817	up	up	correct
AM.US	Antero Midstream Corporation	20200814	7	7.45	6.9	7.31	5181889	6.2588	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200814	12.98	13.59	12.82	13.27	631686	13.27	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200814	5.56	5.63	5.05	5.54	12055840	5.54	down	down	correct
AMCR.US	Amcor plc	20200814	11.18	11.29	11.12	11.2	3099500	10.548	up	up	correct
AME.US	AMETEK Inc	20200814	100.36	102.03	100.36	101.28	1007230	100.324	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200814	71.74	73.17	71.74	72.94	196145	72.913	up	down	incorrect
AMH.US	PH	20200814	27.58	27.6	27.23	27.23	4165	24.988	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200814	24.94	25.245	24.6	24.72	91200	24.72	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200814	52.06	52.775	51.71	52.3	236700	52.3	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200814	12.76	12.9	12.76	12.9	1747	12.4149	up	up	correct
AMP.US	Ameriprise Financial Inc	20200814	158.38	160.98	157.82	159.66	474913	155.998	up	up	correct
AMPY.US	Amplify Energy Corp	20200814	1.21	1.2269	1.16	1.21	1041448	1.21
AMR.US	Alpha Metallurgical Resources Inc	20200814	4.5	4.93	4.43	4.69	109424	4.69	up	up	correct
AMRC.US	Ameresco Inc	20200814	31.84	31.9765	30.93	31.05	192086	31.05	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200814	4.25	4.25	4.14	4.25	779358	4.25
AMT.US	American Tower Corporation (REIT)	20200814	250.83	253.24	248.71	250.12	737004	242.7338	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200814	12.87	13.1	12.76	13.02	1381133	12.5337	up	up	correct
AN.US	AutoNation Inc	20200814	56.31	57.09	55.7601	57.02	512036	57.02	up	up	correct
ANET.US	Arista Networks Inc	20200814	216.24	216.73	212.64	212.67	4397232	53.1675	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200814	10.67	10.88	10.37	10.82	1173043	10.82	up	down	incorrect
ANH.US	PC	20200814	21.74	21.75	21.67	21.75	1455	20.8748	up	up	correct
ANTM.US	Anthem Inc	20200814	280.45	285.27	279.11	283.23	567658	278.0176	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200814	8.15	8.15	8.095	8.13	359558	7.3732	down	down	correct
AON.US	Aon plc	20200814	194.72	197.63	194.515	197.2	1242908	195.1688	up	down	incorrect
AOS.US	A. O. Smith Corporation	20200814	48.99	49.97	48.6531	49.76	770487	48.6772	up	up	correct
AP.US	Ampco	20200814	3	3.26	2.91	3.2	190600	3.2	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200814	37.76	38.25	37.54	37.85	348515	34.2118	up	up	correct
APD.US	Air Products and Chemicals Inc	20200814	288.42	292.05	287.68	289.82	1017190	282.4256	up	up	correct
APG.US	APi Group Corporation	20200814	14.3	14.88	14.16	14.67	761337	14.67	up	up	correct
APH.US	Amphenol Corporation	20200814	110.07	110.3	109.44	109.78	1594394	54.1589	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20200814	9.72	9.93	9.56	9.81	1561365	9.7907	up	up	correct
APO.US	PB	20200814	27.44	27.44	27.2409	27.25	6721	24.9277	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200814	8.56	8.75	8.4	8.56	842395	8.56
APTS.US	Preferred Apartment Communities Inc	20200814	7.2	7.22	7.075	7.09	386217	6.3536	down	down	correct
APTV.US	PA	20200814	112.95	113.37	112.69	112.69	19372	106.7813	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200814	13.68	13.7	13.19	13.63	1330164	12.9297	down	down	correct
AQNA.US	AQNA	20200814	28.08	28.17	28	28	9176	25.9154	down	down	correct
AQNB.US	AQNB	20200814	27.255	27.346	27.23	27.25	10600	25.0547	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200814	20.61	21.07	20.56	20.86	588500	20.86	up	down	incorrect
AR.US	Antero Resources Corporation	20200814	4.01	4.64	3.94	4.43	17916200	4.43	up	up	correct
ARC.US	ARC Document Solutions Inc	20200814	1.29	1.29	1.23	1.27	124281	1.2315	down	down	correct
ARCH.US	Arch Resources Inc	20200814	32.36	34.53	32.36	34.12	173909	34.0127	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200814	4.9	4.9007	4.775	4.85	745330	4.7536	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200814	12.72	12.77	12.69	12.7	90013	11.3615	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200814	170.62	172.16	169.5995	170.22	401519	164.9821	down	down	correct
ARES.US	Ares Management Corporation	20200814	40.09	40.37	39.84	40.01	460280	38.1825	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200814	25.71	25.84	25.71	25.84	3072	23.4993	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200814	35.57	37.13	35.54	36.38	117222	34.9734	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200814	9.2	9.56	9.09	9.43	1152717	8.2122	up	down	incorrect
ARL.US	American Realty Investors Inc	20200814	9.16	9.2	9.05	9.2	700	9.2	up	up	correct
ARLO.US	Arlo Technologies Inc	20200814	5.9	5.92	5.43	5.51	1564400	5.51	down	down	correct
ARMK.US	Aramark	20200814	24.78	25.195	24.48	24.99	1719953	24.4952	up	up	correct
ARNC.US	Arconic Corporation	20200814	21.92	22.515	21.73	22.1	632310	22.1	up	up	correct
AROC.US	Archrock Inc	20200814	7.19	7.225	7.085	7.18	612566	6.5926	down	up	incorrect
ARR.US	PC	20200814	22.94	22.98	22.681	22.78	18230	20.7581	down	down	correct
ARW.US	Arrow Electronics Inc	20200814	75.41	76.39	75.0731	75.82	400697	75.82	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200814	22.73	22.93	22.58	22.93	89466	22.8985	up	up	correct
ASB.US	PF	20200814	25.93	25.99	25.9299	25.98	8323	24.0351	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200814	4.19	4.22	4.09	4.15	271715	4.15	down	down	correct
ASG.US	Liberty All	20200814	7.29	7.34	7.2592	7.34	169940	6.3629	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200814	19.59	19.59	19.344	19.49	13300	18.0517	down	down	correct
ASGN.US	ASGN Incorporated	20200814	71.81	73.2075	71.735	72.87	135304	72.87	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200814	77.18	77.79	76.64	77.01	558796	75.4889	down	down	correct
ASIX.US	AdvanSix Inc	20200814	13.91	14.1	13.705	13.9	217772	13.8638	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200814	7.29	7.85	7.25	7.82	192316	7.82	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200814	110.18	116.2	110.18	115.91	56651	113.3619	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200814	4.53	4.54	4.5034	4.53	390256	4.3821
ATCO.US	PI	20200814	21.5	21.69	21.475	21.68	12486	19.6836	up	up	correct
ATEN.US	A10 Networks Inc	20200814	8.55	8.55	8.29	8.42	467279	8.3945	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200814	35.45	35.925	35.1	35.75	267436	35.75	up	up	correct
ATHM.US	Autohome Inc	20200814	88.48	88.99	87.12	87.48	413735	86.8719	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200814	8.8	9.315	8.71	9.19	2643345	9.19	up	up	correct
ATKR.US	Atkore Inc	20200814	30.75	31.16	30.35	30.77	137000	30.77	up	up	correct
ATO.US	Atmos Energy Corporation	20200814	104.73	105.22	103.52	104.5	986079	101.2693	down	down	correct
ATR.US	AptarGroup Inc	20200814	117.88	119.635	117.7	118.49	134592	116.8333	up	down	incorrect
ATTO.US	Atento S.A	20200814	9.32	10.0455	9.32	9.73	33566	9.73	up	up	correct
ATUS.US	Altice USA Inc	20200814	27.02	27.605	26.85	27.22	4314900	27.22	up	up	correct
AU.US	AngloGold Ashanti Limited	20200814	28.52	28.74	28.03	28.38	1868433	27.6716	down	down	correct
AUD.US	Audacy Inc	20200814	1.71	1.785	1.66	1.67	1228216	1.67	down	down	correct
AUS.US	UN	20200814	2.619	2.651	2.611	2.651	20400	2.651	up	up	correct
AUST.US	Austin Gold Corp.	20200814	15.59	15.59	15.59	15.59	3328	15.59
AUY.US	Yamana Gold Inc	20200814	5.95	5.995	5.8	5.87	14130068	5.7121	down	down	correct
AVA.US	Avista Corporation	20200814	37.03	37.45	36.77	37.25	271492	34.9796	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200814	4.61	4.64	4.49	4.53	68022	4.2139	down	down	correct
AVB.US	AvalonBay Communities Inc	20200814	150.31	154.66	149.81	153.05	652707	147.5265	up	down	incorrect
AVD.US	American Vanguard Corporation	20200814	14.51	14.6	14.45	14.52	65366	14.4314	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200814	14.21	14.2775	14.1	14.11	67888	11.8248	down	down	correct
AVLR.US	Avalara Inc	20200814	123.04	123.94	118.52	119.27	604200	119.27	down	down	correct
AVNS.US	Avanos Medical Inc	20200814	32.34	32.76	32.11	32.6	236808	32.6	up	up	correct
AVNT.US	Avient Corporation	20200814	26.2	26.49	25.16	26.24	278642	25.4604	up	up	correct
AVTR.US	PA	20200814	21.04	21.16	20.63	20.68	2092836	17.7287	down	down	correct
AVY.US	Avery Dennison Corporation	20200814	117.5	117.97	116.36	116.59	378551	114.0639	down	down	correct
AVYA.US	Avaya Holdings Corp	20200814	16.17	16.46	15.94	16.42	1938900	16.42	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200814	10.79	10.79	10.7	10.71	153715	9.7986	down	down	correct
AWI.US	Armstrong World Industries Inc	20200814	76.75	77.32	76.7	76.96	304700	76.0458	up	up	correct
AWK.US	American Water Works Company Inc	20200814	146.16	146.675	144.79	145.31	378616	142.7603	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200814	4.87	4.89	4.8463	4.89	391281	4.3753	up	up	correct
AWR.US	American States Water Company	20200814	78.52	79.125	78	78.74	124763	77.1217	up	up	correct
AX.US	Axos Financial Inc	20200814	24.36	25.14	24.17	24.89	226164	24.89	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200814	7.85	8.03	7.76	7.95	1243928	7.95	up	up	correct
AXP.US	American Express Company	20200814	99.66	101.29	99.27	100.41	1956491	98.8401	up	up	correct
AXR.US	AMREP Corporation	20200814	4.9	5.04	4.9	4.96	3200	4.96	up	up	correct
AXS.US	PE	20200814	25.58	25.6855	25.52	25.52	16972	23.861	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200814	23.95	24.185	23.793	23.9	1427900	23.9	down	down	correct
AYI.US	Acuity Brands Inc	20200814	107.13	109.79	107.13	109.04	164791	108.5354	up	up	correct
AYX.US	Alteryx Inc	20200814	112	112.624	108.62	109.9	1926700	109.9	down	down	correct
AZEK.US	The AZEK Company Inc	20200814	36.29	38.06	35.859	37.62	1690800	37.62	up	up	correct
AZO.US	AutoZone Inc	20200814	1190.07	1207.18	1190	1196.05	124074	1196.05	up	up	correct
AZRE.US	Azure Power Global Limited	20200814	21.7	21.9	21.45	21.75	84300	21.75	up	up	correct
AZUL.US	Azul S.A	20200814	12.06	12.566	11.872	12.45	2031200	12.45	up	up	correct
AZZ.US	AZZ Inc	20200814	34.21	34.83	34.12	34.53	70642	33.9108	up	up	correct
B.US	Barnes Group Inc	20200814	40.42	41.2	40.3408	40.94	149393	40.1051	up	up	correct
BA.US	The Boeing Company	20200814	173.09	179.47	172.35	178.08	32414090	178.08	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200814	255.49	255.77	251.64	253.97	7876422	253.97	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200814	14.77	14.85	14.77	14.83	17808	14.3718	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200814	85.5	86.955	85.5	86.43	626230	84.6352	up	up	correct
BAK.US	Braskem S.A	20200814	8.88	9.03	8.78	8.84	54082	7.7444	down	down	correct
BALY.US	Bally's Corporation	20200814	25.65	25.86	25.19	25.58	155622	25.58	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200814	32.9089	34.1101	32.2934	33.3953	4008015	32.8471	up	up	correct
BANC.US	PE	20200814	25.2385	25.333	25.21	25.33	2733	22.8474	up	up	correct
BAP.US	Credicorp Ltd	20200814	130.62	132.37	130.55	131.86	232183	125.719	up	down	incorrect
BAX.US	Baxter International Inc	20200814	84.49	84.73	83.18	83.5	2757068	81.8489	down	down	correct
BB.US	BlackBerry Limited	20200814	4.88	4.9	4.75	4.8	2574812	4.8	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200814	3.7	3.7	3.54	3.63	639400	3.63	down	down	correct
BBD.US	Banco Bradesco S.A	20200814	3.5636	3.6	3.5091	3.5273	22338062	3.307	down	down	correct
BBDC.US	Barings BDC Inc	20200814	8.25	8.36	8.15	8.26	228870	7.3515	up	up	correct
BBDO.US	Banco Bradesco S.A	20200814	3.64	3.745	3.62	3.635	31135	3.4149	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200814	16.04	16.05	15.91	15.92	6126	15.3801	down	down	correct
BBL.US	BHP Group	20200814	47.64	47.76	47.33	47.54	1176102	42.0998	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200814	25.88	25.9362	25.1101	25.19	350391	23.4165	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200814	31.85	32.55	31.72	32.24	13083	31.9427	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200814	2.94	2.99	2.93	2.97	3834820	2.8913	up	up	correct
BBW.US	Build	20200814	2.37	2.39	2.29	2.39	48480	2.2507	up	down	incorrect
BBWI.US	Bath Body Works Inc	20200814	21.5462	21.732	21.3037	21.4492	7175597	21.3368	down	up	incorrect
BBY.US	Best Buy Co. Inc	20200814	108.34	110.32	108	109.49	2552468	105.6089	up	up	correct
BC.US	PC	20200814	27.09	27.38	27.09	27.187	12626	27.187	up	up	correct
BCC.US	Boise Cascade Company	20200814	45	45.69	44.6	45.45	276625	40.1042	up	up	correct
BCE.US	BCE Inc	20200814	42.77	43.06	42.59	42.8	746752	39.2972	up	up	correct
BCH.US	Banco de Chile	20200814	17.46	17.48	17.3	17.42	67909	16.971	down	down	correct
BCO.US	The Brink's Company	20200814	46.49	47.39	46.07	46.91	253336	46.284	up	up	correct
BCS.US	Barclays PLC	20200814	5.63	5.71	5.63	5.65	1461842	5.5567	up	up	correct
BCSF.US	RW	20200814	10.62	10.6901	10.42	10.58	310849	10.58	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200814	6.52	6.535	6.49	6.53	113584	6.0471	up	up	correct
BDC.US	Belden Inc	20200814	35.54	36.41	35.29	35.97	203542	35.7368	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200814	7.66	7.68	7.64	7.67	296842	6.8718	up	up	correct
BDN.US	Brandywine Realty Trust	20200814	11.2	11.4	11.1479	11.25	694874	10.4235	up	up	correct
BDX.US	Becton Dickinson and Company	20200814	261.54	262.3031	256.66	258.17	1126289	252.9437	down	down	correct
BDXB.US	Becton Dickinson and Company	20200814	56.13	56.14	55.02	55.18	26500	51.4638	down	down	correct
BE.US	Bloom Energy Corporation	20200814	14.51	15.45	13.9	14.17	4074300	14.17	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200814	7.87	7.87	7.49	7.63	118443	5.9557	down	down	correct
BEKE.US	KE Holdings Inc	20200814	33.81	35.95	32.5	33	10652200	33	down	up	incorrect
BEN.US	Franklin Resources Inc	20200814	21.76	22.07	21.51	21.95	1613566	20.8439	up	up	correct
BEP.US	PA	20200814	25.805	25.85	25.805	25.84	2311	24.2926	up	up	correct
BEPC.US	W	20200814	46.69	47.12	46.47	47.1	489300	47.1	up	up	correct
BERY.US	Berry Global Group Inc	20200814	54.04	54.87	54.04	54.35	653900	54.35	up	up	correct
BEST.US	BEST Inc	20200814	4.43	4.51	4.29	4.32	1345000	4.32	down	down	correct
BF.US	B	20200814	71.44	71.67	70.86	71.13	357938	70.8153	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200814	127.75	130.8	127.05	130.31	446100	130.31	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200814	14.59	14.64	14.54	14.55	57437	13.6706	down	down	correct
BFLY.US	WS	20200814	9.87	9.9	9.87	9.9	1112	9.9	up	up	correct
BFS.US	Saul Centers Inc	20200814	30.8	31.6	30.49	30.96	42807	28.7808	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200814	13.9	14.02	13.9	13.94	36424	13.2486	up	up	correct
BG.US	Bunge Limited	20200814	45.75	46.39	45.53	45.93	838700	44.4551	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200814	13.44	13.4553	13.37	13.42	50312	11.9612	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200814	8.5301	8.5675	8.45	8.5675	49004	2.2922	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200814	7.2	7.29	7.14	7.29	125723	6.7527	up	up	correct
BGS.US	B&G Foods Inc	20200814	29.29	29.69	29.05	29.17	588130	26.9947	down	down	correct
BGSF.US	BGSF Inc	20200814	10.71	11.46	10.36	11.24	167455	10.7341	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200814	11.31	11.34	11.28	11.31	23030	10.3828
BGY.US	BlackRock Enhanced International Dividend Trust	20200814	5.51	5.5299	5.48	5.51	136824	5.0383
BH.US	Biglari Holdings Inc	20200814	87.17	96.26	86.86	95.92	23800	95.92	up	up	correct
BHC.US	Bausch Health Companies Inc	20200814	17.2	17.53	16.9484	17.48	4525190	17.48	up	up	correct
BHE.US	Benchmark Electronics Inc	20200814	21.04	21.24	20.94	21.14	186246	20.4978	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200814	15.68	15.72	15.54	15.65	182706	14.5498	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200814	9.76	10.14	9.645	9.99	319012	9.6312	up	up	correct
BHP.US	BHP Group	20200814	57.1	57.29	56.7787	56.99	1122371	51.1461	down	down	correct
BHR.US	PD	20200814	2.57	2.7	2.51	2.63	347056	1.4028	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200814	61.86	62.48	60.09	60.89	344700	60.89	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200814	10.25	10.285	10.13	10.25	315926	9.8296
BIG.US	Big Lots Inc	20200814	50.31	50.83	49.51	50.05	819734	48.3145	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20200814	86.54	88.43	84.15	86.47	901700	86.47	down	up	incorrect
BIO.US	Bio	20200814	510.56	510.56	503	506.37	91146	506.37	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200814	51.35	51.35	50.01	50.27	185300	47.8984	down	down	correct
BIT.US	BlackRock Multi	20200814	16.17	16.19	16.1	16.17	89076	14.4751
BJ.US	BJ's Wholesale Club Holdings Inc	20200814	41.77	42.15	41.268	41.48	1722300	41.48	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200814	37.12	37.78	37.12	37.53	2651663	36.2337	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200814	2.85	2.87	2.78	2.81	1087053	2.81	down	down	correct
BKE.US	The Buckle Inc	20200814	17.32	17.7	17.11	17.62	275270	13.78	up	down	incorrect
BKH.US	Black Hills Corporation	20200814	58.75	59.03	58.16	58.53	261526	55.5309	down	down	correct
BKI.US	Black Knight Inc	20200814	79.61	80.0516	78.87	79.16	736912	79.16	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200814	16.58	16.58	16.48	16.5	36574	15.5218	down	up	incorrect
BKSY.US	WS	20200814	1.3	1.3	1.25	1.2506	1500	1.2506	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200814	6.19	6.2	6.16	6.19	415882	5.6611
BKU.US	BankUnited Inc	20200814	22.76	24	22.55	23.66	505911	22.9197	up	up	correct
BLD.US	TopBuild Corp	20200814	151.28	154.29	151.11	153.44	283700	153.44	up	up	correct
BLDR.US	Builders FirstSource Inc	20200814	31.09	31.6894	29.91	30.27	20624141	30.27	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20200814	15.5	15.61	15.5	15.5688	13180	14.6044	up	up	correct
BLK.US	BlackRock Inc	20200814	588.61	592.46	584.06	588.46	316659	570.7376	down	down	correct
BLL.US	Ball Corporation	20200814	75	75.93	75	75.5	962701	74.6599	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200814	14.98	15	14.91	14.96	44920	13.5891	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200814	12.11	12.96	11.99	12.91	213269	11.9145	up	up	correct
BMA.US	Banco Macro S.A	20200814	20.27	20.35	19.765	20.24	361633	20.24	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200814	42.66	43	42.35	42.42	21677	39.5932	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200814	23.77	23.93	23.39	23.49	172400	21.7235	down	down	correct
BMI.US	Badger Meter Inc	20200814	67.03	67.21	66.5	66.82	79784	66.0029	down	down	correct
BML.US	PL	20200814	24.18	24.18	23.95	24.08	27375	22.8955	down	down	correct
BMO.US	Bank of Montreal	20200814	58.47	59.23	58.34	58.92	379586	56.0877	up	up	correct
BMY.US	Bristol	20200814	63.19	63.55	62.75	63.16	5607240	60.7634	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200814	2.26	2.4	2.26	2.36	355600	2.36	up	up	correct
BNS.US	The Bank of Nova Scotia	20200814	43.5	43.72	43.31	43.52	995757	40.8327	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200814	14.64	14.65	14.47	14.47	33633	13.5638	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200814	9.93	9.96	9.88	9.96	93071	9.1186	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200814	24.73	26.2	24.7	25.35	1099743	25.35	up	down	incorrect
BORR.US	Borr Drilling Limited	20200814	2	2.06	1.986	2.04	467250	2.04	up	up	correct
BOX.US	Box Inc	20200814	17.19	17.29	16.99	17.18	1641063	17.18	down	down	correct
BP.US	BP p.l.c	20200814	23.06	23.24	22.84	22.99	10304040	21.45	down	down	correct
BPMP.US	BP Midstream Partners LP	20200814	11.57	11.81	11.51	11.7	104973	10.1922	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200814	2.73	2.75	2.65	2.73	70208	2.6669
BR.US	Broadridge Financial Solutions Inc	20200814	138.98	140.03	138.47	138.88	280518	135.7148	down	up	incorrect
BRBR.US	BellRing Brands Inc	20200814	19.37	19.79	19.37	19.56	174400	19.56	up	up	correct
BRC.US	Brady Corporation	20200814	49.46	49.9	49.26	49.61	130954	48.541	up	down	incorrect
BRFS.US	BRF S.A	20200814	3.9	3.93	3.8	3.82	2151418	3.82	down	down	correct
BRK.US	B	20200814	211.04	211.97	210.25	210.96	3441500	210.96	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200814	9.84	10.1	9.77	9.98	379100	8.9949	up	up	correct
BRO.US	Brown & Brown Inc	20200814	45.72	46.22	45.65	45.82	433291	45.397	up	up	correct
BRSP.US	Brightspire Capital Inc	20200814	6.15	6.4	6.06	6.32	389500	6.054	up	up	correct
BRT.US	BRT Apartments Corp	20200814	10.67	10.8	10.6	10.72	12312	9.874	up	up	correct
BRW.US	Voya Prime Rate Trust	20200814	4.43	4.4354	4.415	4.42	205226	4.3126	down	down	correct
BRX.US	Brixmor Property Group Inc	20200814	12.24	12.63	12.22	12.43	1592400	11.9063	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200814	24.84	24.85	24.6302	24.8	11397	23.2831	down	down	correct
BSAC.US	Banco Santander	20200814	15.97	16.0874	15.88	16.05	467130	15.0762	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200814	5.1767	5.2934	5.1767	5.2156	407734	4.7994	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200814	13.64	13.66	13.33	13.46	453059	13.4202	down	down	correct
BSM.US	Black Stone Minerals L.P	20200814	7.13	7.29	7.1	7.29	298203	6.5961	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200814	3.57	3.62	3.54	3.57	274869	3.4716
BST.US	BlackRock Science and Technology Trust	20200814	41.4	41.4	40.84	40.92	53225	37.3878	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200814	25.25	25.48	25.215	25.35	140900	23.0052	up	up	correct
BSX.US	PA	20200814	112.5	112.58	112.2599	112.58	274731	108.5391	up	down	incorrect
BTA.US	BlackRock Long	20200814	12.8	12.8	12.68	12.68	18175	11.9056	down	down	correct
BTCM.US	BIT Mining Limited	20200814	3.79	3.89	3.56	3.56	35135	3.56	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20200814	33.35	33.64	33.25	33.46	6464942	29.823	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200814	23.11	24.03	23.06	23.77	83816	21.6029	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200814	24.99	25	24.92	24.97	236273	24.0171	down	down	correct
BTU.US	Peabody Energy Corporation	20200814	2.56	2.86	2.51	2.76	2636654	2.76	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200814	14.16	14.165	13.82	13.94	812261	12.7391	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200814	22.36	22.67	22.35	22.6	22340	20.9189	up	up	correct
BUR.US	Burford Capital Limited	20200814	7.5	7.65	7.5	7.57	3958	7.4487	up	up	correct
BURL.US	Burlington Stores Inc	20200814	192.86	196.69	191.8	193.8	581700	193.8	up	up	correct
BV.US	BrightView Holdings Inc	20200814	12.22	12.65	12.22	12.45	174700	12.45	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200814	16.86	17.07	16.62	16.88	48700	16.8435	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200814	13.22	13.24	12.85	13.22	828568	13.22
BWA.US	BorgWarner Inc	20200814	40.93	41.9	40.8	41.79	2737787	40.8284	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200814	12.44	12.51	12.41	12.42	36245	11.156	down	down	correct
BWXT.US	BWX Technologies Inc	20200814	57.41	59.25	57.41	59.14	370500	57.8986	up	up	correct
BX.US	The Blackstone Group Inc	20200814	53.05	53.3	52.71	52.74	1713815	50.3623	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200814	18.79	19.06	18.3406	18.76	151469	18.76	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200814	24.1	24.75	23.9	24.45	471219	21.953	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200814	11.7	11.81	11.6334	11.76	529590	10.6792	up	up	correct
BXP.US	Boston Properties Inc	20200814	86	87.37	85.68	86.43	1402778	82.2826	up	up	correct
BXS.US	PA	20200814	25.5475	25.5583	25.33	25.509	6095	24.215	down	down	correct
BY.US	Byline Bancorp Inc	20200814	13.53	13.76	13.41	13.46	87277	13.2292	down	down	correct
BYD.US	Boyd Gaming Corporation	20200814	26.5	27.21	26.1301	27.02	820456	27.02	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200814	14.49	14.53	14.44	14.47	37503	13.6235	down	down	correct
BZH.US	Beazer Homes USA Inc	20200814	11.3	11.41	11.06	11.4	367513	11.4	up	up	correct
C.US	PN	20200814	27.03	27.07	26.96	27	78431	27	down	down	correct
CAAP.US	Corporación América Airports S.A	20200814	2.67	2.75	2.6	2.66	130700	2.66	down	down	correct
CABO.US	Cable One Inc	20200814	1888.6	1912	1867	1870.17	24672	1855.2447	down	up	incorrect
CACI.US	CACI International Inc	20200814	225.95	236.4056	225.95	229.55	303339	229.55	up	up	correct
CAE.US	CAE Inc	20200814	15.93	16.1	15.77	15.92	362255	15.92	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200814	21.68	21.85	21.68	21.84	50475	18.5317	up	up	correct
CAG.US	Conagra Brands Inc	20200814	37.7	38.11	37.54	37.78	1385675	36.2293	up	up	correct
CAH.US	Cardinal Health Inc	20200814	52.2	53.7	51.92	53.68	1985671	51.2912	up	down	incorrect
CAI.US	PB	20200814	23.6	23.95	23.1519	23.95	7337	22.0264	up	up	correct
CAJ.US	Canon Inc	20200814	17.71	17.93	17.7	17.86	282235	17.2078	up	up	correct
CAL.US	Caleres Inc	20200814	7.24	7.58	7.07	7.44	416762	7.2522	up	down	incorrect
CALX.US	Calix Inc	20200814	21.36	21.365	20.73	20.99	342302	20.99	down	down	correct
CANG.US	Cango Inc	20200814	6.67	6.8973	6.65	6.8885	16878	6.2031	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200814	15.33	16.15	15.202	16.07	24465	13.9897	up	up	correct
CARR.US	Carrier Global Corporation	20200814	29.71	30.0481	29.28	29.52	5008277	29.0516	down	down	correct
CARS.US	Cars.com Inc	20200814	8.39	8.66	8.26	8.64	1078900	8.64	up	up	correct
CAT.US	Caterpillar Inc	20200814	139.45	140.89	138.77	139.96	2038515	137.0161	up	up	correct
CATO.US	The Cato Corporation	20200814	7.85	8.31	7.76	8.16	413447	7.9345	up	up	correct
CB.US	Chubb Limited	20200814	130.35	131.78	129.59	130.14	1412803	126.3587	down	down	correct
CBB.US	P	20200814	1.14	1.19	1.14	1.19	1600	1.19	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200814	12.06	12.25	12	12.1	229362	11.4397	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200814	9.28	9.28	9.193	9.27	8701	8.2909	down	down	correct
CBL.US	PE	20200814	0.8	0.98	0.7505	0.8105	90110	0.8105	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200814	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200814	45.78	46.46	45.43	46.02	1049409	46.02	up	up	correct
CBT.US	Cabot Corporation	20200814	40.75	40.995	40.425	40.6	234342	38.9278	down	down	correct
CBU.US	Community Bank System Inc	20200814	58.96	60.5	58.96	60.14	223999	57.9868	up	up	correct
CBX.US	NYSE LISTED TEST	20200814	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200814	25.3	25.8	25.07	25.68	196800	25.68	up	up	correct
CC.US	The Chemours Company	20200814	20.86	21.42	20.79	20.97	1320828	20.0604	up	up	correct
CCAC.US	WS	20200814	9.79	9.79	9.79	9.79	3047	9.79
CCI.US	Crown Castle International Corp. (REIT)	20200814	164.34	165.88	163.63	164.63	1435283	157.2654	up	up	correct
CCJ.US	Cameco Corporation	20200814	10.47	10.49	10.345	10.43	998804	10.3398	down	down	correct
CCK.US	Crown Holdings Inc	20200814	75.88	77.175	75.88	76.36	579157	75.7716	up	up	correct
CCL.US	Carnival Corporation & plc	20200814	15.02	15.72	14.86	15.47	20937070	15.47	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200814	1.81	1.81	1.8	1.8	3070	1.8	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200814	1.18	1.26	1.15	1.2	3345500	1.2	up	up	correct
CCS.US	Century Communities Inc	20200814	36.85	37.33	36.35	37.14	183175	36.9165	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200814	14.18	14.2	13.75	13.84	407939	12.2515	down	down	correct
CCX.US	WS	20200814	3.29	3.37	3.23	3.3	715835	3.3	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200814	72.97	73.47	72.28	72.84	809000	72.84	down	down	correct
CDE.US	Coeur Mining Inc	20200814	8.19	8.26	7.92	8.26	4211249	8.26	up	up	correct
CDR.US	PC	20200814	18.97	19.29	18.97	19.15	2353	17.5537	up	up	correct
CE.US	Celanese Corporation	20200814	100.13	102.25	100.05	101.48	444500	99.1085	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20200814	19.36	19.51	19.25	19.39	14200	19.39	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200814	22.39	22.58	22.2	22.2	19954	21.3976	down	down	correct
CEIX.US	CONSOL Energy Inc	20200814	5.37	5.64	5.29	5.55	234400	5.55	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200814	2.58	2.69	2.35	2.58	287700	2.58
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200814	16.89	17.31	16.89	17.14	34700	15.0152	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200814	8.69	8.8	8.69	8.79	26362	7.8113	up	up	correct
CEPU.US	Central Puerto S.A	20200814	2.73	2.78	2.68	2.78	69880	2.78	up	down	incorrect
CEQP.US	P	20200814	6.25	6.3299	5.92	5.92	380878	5.2099	down	down	correct
CF.US	CF Industries Holdings Inc	20200814	34.64	35.12	34.48	35.1	2245104	33.9434	up	up	correct
CFG.US	PE	20200814	25.03	25.1	24.95	24.95	42169	23.2313	down	down	correct
CFX.US	Colfax Corporation	20200814	34.04	34.92	33.91	34.54	522242	34.54	up	up	correct
CFXA.US	Colfax Corporation	20200814	147.51	147.82	146.8	146.8	2900	140.7396	down	down	correct
CGA.US	China Green Agriculture Inc	20200814	2.82	2.99	2.72	2.861	60717	2.861	up	down	incorrect
CGAU.US	Centerra Gold Inc	20200814	12.4	12.42	12.23	12.25	3000	11.9175	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200814	47.44	47.5	46.975	47.21	93810	45.0851	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200814	94.94	94.94	93.99	94.26	743573	92.9037	down	down	correct
CHE.US	Chemed Corporation	20200814	505.65	519.98	505.48	506.5	58150	504.6476	up	down	incorrect
CHGG.US	Chegg Inc	20200814	77.01	78	76.1	77.14	1306465	77.14	up	up	correct
CHH.US	Choice Hotels International Inc	20200814	93.03	95.74	92.6	94.76	228700	94.4155	up	down	incorrect
CHK.US	PD	20200814	0.6	0.75	0.6	0.68	18758	0.68	up	up	correct
CHMI.US	PB	20200814	21.75	21.855	21.5428	21.855	3066	19.6422	up	up	correct
CHN.US	The China Fund Inc	20200814	25.09	25.09	24.97	25.06	1627	15.3939	down	down	correct
CHPT.US	WS	20200814	10.37	10.37	10.2	10.31	86485	10.31	down	down	correct
CHRA.US	Charah Solutions Inc	20200814	2.75	2.82	2.56	2.61	18400	2.61	down	down	correct
CHS.US	Chico's FAS Inc	20200814	1.53	1.6	1.49	1.53	991900	1.53
CHT.US	Chunghwa Telecom Co. Ltd	20200814	36.92	36.95	36.77	36.87	73752	35.5104	down	up	incorrect
CHWY.US	Chewy Inc	20200814	54.97	54.97	52.67	53.79	2116600	53.79	down	down	correct
CI.US	Cigna Corporation	20200814	179.66	184.66	178.74	183.4	1211920	180.1536	up	up	correct
CIA.US	Citizens Inc	20200814	5.89	5.97	5.85	5.97	23218	5.97	up	up	correct
CIB.US	Bancolombia S.A	20200814	26.49	26.49	26.19	26.29	106838	25.6113	down	down	correct
CIEN.US	Ciena Corporation	20200814	60.44	60.78	59.37	59.74	1276262	59.74	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200814	2.33	2.3391	2.31	2.33	82724	2.1089
CIG.US	Companhia Energética de Minas Gerais	20200814	1.95	1.97	1.925	1.97	3571613	1.7634	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200814	15.63	15.66	15.54	15.62	95995	14.4734	down	down	correct
CIM.US	PD	20200814	20.95	21.05	20.895	21.05	6429	18.9275	up	up	correct
CINR.US	Ciner Resources LP	20200814	10.26	10.4	9.97	9.97	40792	9.7897	down	down	correct
CIO.US	PA	20200814	23.76	24.045	23.5	23.75	7703	21.9136	down	up	incorrect
CIR.US	CIRCOR International Inc	20200814	29.94	31.06	29.63	30.82	113712	30.82	up	up	correct
CIT.US	PB	20200814	23.62	23.655	23.3	23.53	19303	21.67	down	down	correct
CL.US	Colgate	20200814	76.89	77.36	76.66	77.05	2538388	74.9157	up	up	correct
CLB.US	Core Laboratories N.V	20200814	23.62	24.6	23.62	24.52	429389	24.4711	up	down	incorrect
CLF.US	Cleveland	20200814	5.92	6.16	5.87	6.13	6668236	6.0027	up	up	correct
CLH.US	Clean Harbors Inc	20200814	63.27	64.01	62.91	63.41	180800	63.41	up	up	correct
CLI.US	Mack	20200814	13.16	13.5	13.1	13.16	378187	13.16
CLPR.US	Clipper Realty Inc	20200814	7.5	7.69	7.27	7.46	65851	6.9166	down	down	correct
CLR.US	Continental Resources Inc	20200814	18.14	18.6	17.94	18.58	1661491	18.3537	up	up	correct
CLS.US	Celestica Inc	20200814	8.38	8.39	8.17	8.24	304952	8.24	down	down	correct
CLW.US	Clearwater Paper Corporation	20200814	37.78	38.27	36.95	38.25	130279	38.25	up	up	correct
CLX.US	The Clorox Company	20200814	223.96	225.48	223.75	224.25	935311	217.6804	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200814	72.96	73.89	72.79	73.35	203899	69.129	up	down	incorrect
CMA.US	Comerica Incorporated	20200814	40.8	42.3725	40.6906	41.82	1083443	39.118	up	down	incorrect
CMC.US	Commercial Metals Company	20200814	22	22.43	21.77	22.18	1182917	21.6648	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200814	2.27	2.27	2.155	2.23	234600	2.23	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200814	1189.41	1203.315	1180.91	1186.53	161363	1186.53	down	down	correct
CMI.US	Cummins Inc	20200814	209.98	215.43	209.22	213.51	943049	206.095	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200814	6.21	6.39	6.21	6.36	494074	5.6841	up	up	correct
CMP.US	Compass Minerals International Inc	20200814	58.55	59.97	58.17	59.73	147282	56.3152	up	up	correct
CMRE.US	PE	20200814	22.2	22.85	22.2	22.705	2469	20.4579	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200814	26.98	27.15	26.98	27.1	9517	25.0431	up	up	correct
CMSC.US	CMS Energy Corp	20200814	27.7046	27.84	27.7046	27.79	5524	25.9895	up	up	correct
CMSD.US	CMS Energy Corp	20200814	27.67	27.89	27.618	27.87	24000	26.0511	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200814	4.43	4.4301	4.38	4.38	79513	4.1012	down	down	correct
CNA.US	CNA Financial Corporation	20200814	33.56	34.06	33.51	33.76	111716	31.7402	up	up	correct
CNC.US	Centene Corporation	20200814	64.19	64.94	63.7525	64.64	2059544	64.64	up	up	correct
CNF.US	CNFinance Holdings Limited	20200814	3.6	3.6	3.6	3.6	3100	3.6
CNHI.US	CNH Industrial N.V	20200814	7.7	7.765	7.66	7.71	1199671	7.6461	up	up	correct
CNI.US	Canadian National Railway Company	20200814	102.34	102.77	101.8	102.48	1054789	99.287	up	up	correct
CNK.US	Cinemark Holdings Inc	20200814	12.05	12.9599	11.96	12.67	6180602	12.67	up	up	correct
CNMD.US	CONMED Corporation	20200814	85.23	85.6	84.61	85.15	114030	84.2684	down	down	correct
CNNE.US	Cannae Holdings Inc	20200814	37.85	38.041	37.265	37.52	465500	37.52	down	down	correct
CNP.US	CenterPoint Energy Inc	20200814	20.64	20.65	20.27	20.54	4585438	19.7402	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200814	20.02	20.395	19.98	20.38	1300081	18.5262	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20200814	8.62	8.99	8.601	8.78	799454	7.5858	up	up	correct
CNS.US	Cohen & Steers Inc	20200814	62.08	62.08	61.41	61.87	68791	58.3606	down	down	correct
CNX.US	CNX Resources Corporation	20200814	11.04	12.27	11.01	12	5541300	12	up	up	correct
CO.US	Global Cord Blood Corporation	20200814	3.79	3.9999	3.75	3.85	229752	3.85	up	up	correct
CODI.US	PC	20200814	24.0102	24.18	23.9251	23.98	21642	21.7822	down	down	correct
COE.US	China Online Education Group	20200814	26.19	26.19	25.33	25.33	3721	25.33	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200814	19.37	20.27	19.19	20.04	3379977	19.5552	up	up	correct
COLD.US	Americold Realty Trust	20200814	38.7	38.95	37.99	38.06	515975	36.9201	down	up	incorrect
COO.US	The Cooper Companies Inc	20200814	304.25	306.24	301.6	303.82	206880	303.7741	down	down	correct
COP.US	ConocoPhillips	20200814	40.22	41	39.96	40.82	3350058	39.1129	up	up	correct
COR.US	CoreSite Realty Corporation	20200814	122.17	124.31	122.17	122.41	175136	115.7297	up	down	incorrect
CORR.US	PA	20200814	17.26	17.62	17.02	17.35	27513	15.5362	up	up	correct
COTY.US	Coty Inc	20200814	4.06	4.27	4.02	4.19	5803479	4.19	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200814	293.14	295.72	292.48	293.67	908530	56.5881	up	up	correct
CPA.US	Copa Holdings S.A	20200814	48.44	50.53	48.07	50.11	344500	50.11	up	up	correct
CPB.US	Campbell Soup Company	20200814	51.29	51.945	51.04	51.63	1246928	49.641	up	up	correct
CPE.US	Callon Petroleum Company	20200814	9.6	9.76	9.09	9.25	2793986	9.25	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20200814	16.53	16.85	16.37	16.8	123536	15.7563	up	up	correct
CPG.US	Crescent Point Energy Corp	20200814	1.94	2.0099	1.91	1.98	2325711	1.9637	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200814	84.78	85.7	84.53	85.39	56699	83.2882	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200814	6.07	6.26	5.961	6.06	119700	6.06	down	down	correct
CPRI.US	Capri Holdings Limited	20200814	16.89	17.42	16.56	17.21	1892300	17.21	up	up	correct
CPS.US	Cooper	20200814	15.5	16.38	15.5	16.07	177345	16.07	up	down	incorrect
CPT.US	Camden Property Trust	20200814	87.59	89.24	87.38	88.18	382576	84.5629	up	up	correct
CR.US	Crane Co	20200814	60.38	61.46	60.33	60.92	155767	59.0419	up	up	correct
CRD.US	B	20200814	8.09	8.1	7.95	8.03	7049	7.7319	down	down	correct
CRH.US	CRH plc	20200814	39.07	39.4	38.9	39.02	269300	37.8588	down	down	correct
CRI.US	Carter's Inc	20200814	83.1	84.85	82.56	84.13	316902	83.0076	up	down	incorrect
CRK.US	Comstock Resources Inc	20200814	5.9	6.84	5.9	6.47	5585000	6.47	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200814	215.68	217.69	212.84	214.49	152590	214.49	down	down	correct
CRM.US	salesforce.com inc	20200814	195.22	195.48	192.52	193.46	2833235	193.46	down	down	correct
CRS.US	Carpenter Technology Corporation	20200814	22	22.58	21.76	22.33	653539	21.359	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200814	6.16	6.2225	6.0301	6.1426	24569	5.4353	down	down	correct
CRY.US	CryoLife Inc	20200814	21.1	21.12	20.55	20.7	121372	20.7	down	down	correct
CS.US	Credit Suisse Group AG	20200814	11.3	11.42	11.29	11.38	2266315	11.1327	up	up	correct
CSAN.US	W	20200814	83.26	84.6	82.14	82.8	1267500	82.0599	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200814	125.45	127.13	125.24	125.83	176016	123.4621	up	up	correct
CSLT.US	Castlight Health Inc	20200814	1.14	1.19	1.12	1.17	1211400	1.17	up	up	correct
CSPR.US	Casper Sleep Inc	20200814	8.87	9	8.14	8.17	450000	8.17	down	down	correct
CSR.US	PC	20200814	25.71	25.92	25.5958	25.8	5432	23.9452	up	up	correct
CSTM.US	Constellium SE	20200814	8.28	8.37	8.13	8.18	499600	8.18	down	down	correct
CSU.US	Capital Senior Living Corporation	20200814	0.637	0.6464	0.6246	0.63	9231	8.8732	down	down	correct
CSV.US	Carriage Services Inc	20200814	23.07	23.17	22.82	22.97	49481	22.6484	down	down	correct
CTA.US	PB	20200814	105	105.1525	105	105.1525	662	100.0174	up	up	correct
CTBB.US	Qwest Corp. NT	20200814	25.4	25.45	25.36	25.45	111479	23.1242	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200814	26.12	26.2192	26.08	26.15	26171	23.7485	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200814	6.49	6.84	6.48	6.7	44577	6.7	up	up	correct
CTLT.US	Catalent Inc	20200814	88.2	88.39	86.57	87.02	416996	87.02	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200814	3.88	4.0973	3.86	3.88	40622	3.88
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200814	14.81	14.93	14.54	14.56	24269	12.7594	down	down	correct
CTRA.US	Coterra Energy Inc	20200814	19.37	20.27	19.19	20.04	3380000	18.8246	up	up	correct
CTS.US	CTS Corporation	20200814	21.8	22.25	21.71	21.98	105554	21.8105	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200814	9.78	10.13	9.78	9.93	123585	9.2453	up	up	correct
CTVA.US	Corteva Inc	20200814	26.75	28.11	26.56	27.87	5367300	27.4468	up	up	correct
CTZ.US	Qwest Corp. NT	20200814	25.4	25.4	25.21	25.27	30453	24.8581	down	down	correct
CUBB.US	Customers Bancorp Inc	20200814	21.97	21.99	21.618	21.98	7200	20.3108	up	up	correct
CUBE.US	CubeSmart	20200814	30.36	31.25	30.35	30.96	1164901	29.6446	up	up	correct
CUBI.US	PF	20200814	20.99	21.49	20.99	21.49	10308	19.6219	up	up	correct
CUK.US	Carnival Corporation & plc	20200814	12.6	13.25	12.5413	13.07	1369668	13.07	up	down	incorrect
CULP.US	Culp Inc	20200814	11.28	11.9	11.28	11.6	71229	11.1724	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200814	7.84	8.2	7.75	8.13	139581	7.8833	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200814	31.37	32.06	31.3	31.36	957718	29.9921	down	down	correct
CVA.US	Covanta Holding Corporation	20200814	9.75	9.9	9.7	9.78	1178824	9.4814	up	up	correct
CVEO.US	Civeo Corporation	20200814	0.9266	0.984	0.9072	0.9519	874116	11.4228	up	up	correct
CVI.US	CVR Energy Inc	20200814	14.0874	14.3921	14.0003	14.309	832124	12.4578	up	down	incorrect
CVNA.US	Carvana Co	20200814	194.62	197.9	193.26	196.68	888300	196.68	up	up	correct
CVS.US	CVS Health Corporation	20200814	64.28	65.68	64.09	65.67	4920509	63.5073	up	up	correct
CVX.US	Chevron Corporation	20200814	89	90.59	88.85	90.35	6343029	83.403	up	up	correct
CW.US	Curtiss	20200814	105.8	109.485	105.56	108.16	213606	107.1976	up	up	correct
CWEN.US	Clearway Energy Inc	20200814	26.55	26.68	26.135	26.24	447411	24.5546	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200814	24.86	25.24	24.65	24.79	162467	23.1012	down	down	correct
CWH.US	Camping World Holdings Inc	20200814	33.58	34.18	33.02	33.27	1390722	30.6098	down	down	correct
CWK.US	Cushman & Wakefield plc	20200814	11.12	11.37	11	11.25	445300	11.25	up	up	correct
CWT.US	California Water Service Group	20200814	48.15	48.64	47.9	48.44	143215	47.4854	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20200814	3.37	3.46	3.35	3.41	4059487	3.41	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200814	5.09	5.09	5.05	5.05	23929	4.7193	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200814	9.89	9.94	9.89	9.94	6899	9.252	up	up	correct
CXP.US	Columbia Property Trust Inc	20200814	12.08	12.38	12	12.07	397800	9.9783	down	down	correct
CXW.US	CoreCivic Inc	20200814	9.6	10.12	9.6	9.87	28089800	9.87	up	up	correct
CYD.US	China Yuchai International Limited	20200814	15.04	16.31	14.98	16.2	90087	14.7619	up	up	correct
CYH.US	Community Health Systems Inc	20200814	4.45	4.74	4.34	4.69	1330897	4.69	up	up	correct
CZZ.US	Cosan Limited	20200814	18.63	18.79	18.32	18.42	450679	17.4081	down	down	correct
D.US	Dominion Energy Inc	20200814	79.29	79.47	78.62	78.85	2067333	74.6994	down	down	correct
DAC.US	Danaos Corporation	20200814	5.3	5.59	5.26	5.51	171588	5.39	up	up	correct
DAL.US	Delta Air Lines Inc	20200814	28.3	29.19	28.15	28.95	13107830	28.95	up	up	correct
DAN.US	Dana Incorporated	20200814	13.58	13.94	13.41	13.83	765287	13.6054	up	down	incorrect
DAO.US	Youdao Inc	20200814	38.1	38.53	35.91	35.92	457000	35.92	down	down	correct
DAR.US	Darling Ingredients Inc	20200814	32.39	33	32.16	32.95	1246655	32.95	up	up	correct
DAVA.US	Endava plc	20200814	53.93	55.05	53.56	54.53	153200	54.53	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200814	9.38	9.585	9.365	9.52	2105670	9.52	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200814	8.5	8.9	8.46	8.68	897253	8.68	up	up	correct
DBI.US	Designer Brands Inc	20200814	6.88	7.365	6.78	7.3	2334600	7.3	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200814	19.5	19.5	19.32	19.37	39369	17.3181	down	down	correct
DBRG.US	PJ	20200814	21.5	22.05	21.49	21.76	17366	20.2123	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200814	8.05	8.11	8.02	8.09	35375	7.4014	up	up	correct
DCI.US	Donaldson Company Inc	20200814	51.65	52.26	51.64	51.98	260214	51.0509	up	up	correct
DCM.US	NTT DOCOMO INC	20200814	8700	8770	8400	8610	1966960	8610	down	down	correct
DCO.US	Ducommun Incorporated	20200814	40.78	41.25	40.41	41.06	71400	41.06	up	down	incorrect
DCP.US	PC	20200814	18.5	18.87	18.3	18.87	13995	16.8426	up	down	incorrect
DCUE.US	Dominion Energy Inc	20200814	102.7	102.84	101.82	102.1	153900	91.6232	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200814	57.48	58.58	57.21	58.16	2664684	56.9801	up	up	correct
DDD.US	3D Systems Corporation	20200814	6.05	6.1	5.88	5.96	1836704	5.96	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200814	8.73	8.8	8.73	8.78	37621	7.7024	up	up	correct
DDS.US	Dillard's Inc	20200814	30.54	31.93	29.05	29.42	2054002	29.1063	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200814	21.37	21.95	21.37	21.92	24193	20.0176	up	up	correct
DE.US	Deere & Company	20200814	189.22	193.21	188.43	191.13	900649	188.4173	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200814	23.73	24	23.64	23.77	1047751	22.3484	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200814	216.71	218.775	215.37	215.71	237985	215.71	down	down	correct
DEI.US	Douglas Emmett Inc	20200814	28.84	29.315	28.71	28.86	694147	27.5551	up	up	correct
DELL.US	Dell Technologies Inc	20200814	59.78	60.35	59.58	59.91	1084527	30.3649	up	up	correct
DEO.US	Diageo plc	20200814	137.4	137.8688	135.86	136.29	358007	133.3063	down	down	correct
DESP.US	Despegar.com Corp	20200814	9.01	9.09	8.91	8.99	154800	8.99	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200814	9.14	9.16	9.05	9.16	32558	8.2855	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200814	11.27	11.68	11.19	11.39	159500	11.39	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200814	26.49	26.49	26.24	26.24	45599	23.8285	down	down	correct
DFS.US	Discover Financial Services	20200814	52.95	54.87	52.62	54.3	1521227	52.6451	up	up	correct
DG.US	Dollar General Corporation	20200814	196.41	198.91	196.125	198.55	1400932	196.6963	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20200814	121.23	121.61	119.39	120.01	827433	117.256	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200814	2.77	2.77	2.7413	2.77	971624	2.4806
DHI.US	D.R. Horton Inc	20200814	71.01	71.79	70.2601	71.39	1883959	70.5662	up	up	correct
DHT.US	DHT Holdings Inc	20200814	6.06	6.27	5.94	6.2	3536210	5.3972	up	down	incorrect
DHX.US	DHI Group Inc	20200814	2.59	2.63	2.57	2.62	61100	2.62	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200814	14.04	14.1	14.02	14.05	81014	12.6783	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200814	52.8	55.07	52.235	54.47	539125	54.1688	up	up	correct
DIS.US	The Walt Disney Company	20200814	130.01	131.08	129.74	130.53	6507571	130.53	up	up	correct
DK.US	Delek US Holdings Inc	20200814	15.47	16.4	15.31	16.39	2144166	16.0837	up	up	correct
DKL.US	Delek Logistics Partners LP	20200814	34.42	34.595	33.75	34.02	96357	30.1693	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200814	46.37	47.44	45.46	46.31	1447541	43.3788	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20200814	70.21	70.46	69.6	69.7	297200	68.8382	down	down	correct
DLNG.US	PB	20200814	19.42	19.75	19.15	19.74	13835	17.5195	up	up	correct
DLR.US	PL	20200814	27.43	27.47	27.37	27.37	29030	25.4747	down	down	correct
DLX.US	Deluxe Corporation	20200814	29.33	30.83	28.871	30.59	360571	29.0384	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200814	18.7	18.78	18.47	18.48	46800	16.755	down	down	correct
DM.US	Desktop Metal Inc	20200814	10.22	10.255	10.18	10.2	160631	10.2	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200814	14.09	14.09	13.89	13.91	65644	13.0761	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200814	13.62	13.6963	13.62	13.68	16530	12.0092	up	up	correct
DMS.US	Digital Media Solutions Inc	20200814	8.76	8.76	8.53	8.6	63500	8.6	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200814	24.77	25.9	24.7227	25.36	402369	25.36	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200814	6.75	6.75	5.28	5.9	15500	5.9	down	up	incorrect
DNOW.US	NOW Inc	20200814	8.98	9.08	8.84	9.01	709903	9.01	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200814	10.94	10.94	10.85	10.89	353909	9.8582	down	down	correct
DOC.US	Physicians Realty Trust	20200814	18.27	18.36	18.1	18.2	858141	17.0632	down	down	correct
DOOR.US	Masonite International Corporation	20200814	91.91	93.13	91.73	92.69	178500	92.69	up	up	correct
DOV.US	Dover Corporation	20200814	111.44	112.61	110.83	111.52	722719	109.1459	up	up	correct
DOW.US	Dow Inc	20200814	43.95	45.14	43.83	44.87	1998413	41.7563	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200814	11.68	11.69	11.62	11.65	102990	9.9375	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20200814	399.98	400.9	393.665	398.99	341645	394.1084	down	down	correct
DQ.US	Daqo New Energy Corp	20200814	116.55	116.55	109.553	112.14	1182375	22.428	down	down	correct
DRD.US	DRDGOLD Limited	20200814	13.9	13.97	13.5278	13.97	350480	12.9023	up	up	correct
DRE.US	Duke Realty Corporation	20200814	38.79	38.79	37.77	37.89	2756524	36.8406	down	down	correct
DRI.US	Darden Restaurants Inc	20200814	84.21	85.1	83.75	84.07	1654650	81.8699	down	down	correct
DRQ.US	Dril	20200814	35.63	36.03	35.32	35.8	260516	35.8	up	down	incorrect
DS.US	PD	20200814	12.9969	12.9969	12.9969	12.9969	0	12.1952
DSL.US	DoubleLine Income Solutions Fund	20200814	16.49	16.51	16.38	16.42	199921	14.3574	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200814	7.74	7.75	7.7101	7.72	40232	7.2693	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200814	10.08	10.09	10.0202	10.05	70196	9.1653	down	up	incorrect
DSX.US	PB	20200814	22.8	22.8	22.7	22.775	1745	20.8503	down	down	correct
DT.US	Dynatrace Inc	20200814	37.83	38.285	37.24	37.31	2152900	37.31	down	down	correct
DTE.US	DTE Energy Company	20200814	118.14	119.06	116.845	117.71	462550	96.1245	down	down	correct
DTF.US	DTF Tax	20200814	14.46	14.5005	14.43	14.4775	17769	13.8787	up	up	correct
DTLA.US	P	20200814	15.5	16.4	15.2	16.21	23199	16.21	up	down	incorrect
DTP.US	DTE Energy Co	20200814	46.04	46.58	45.86	46.06	5300	42.5515	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200814	26.64	27.9	26.615	26.73	413645	25.1109	up	up	correct
DTY.US	DTE Energy Company	20200814	26.79	26.86	26.67	26.86	12648	24.6299	up	up	correct
DUK.US	PA	20200814	28.19	28.25	28.04	28.06	42409	26.3195	down	down	correct
DUKB.US	Duke Energy Corp	20200814	27.84	27.9	27.75	27.89	434697	25.8211	up	up	correct
DVA.US	DaVita Inc	20200814	81.41	82.78	81.21	82.17	399307	82.17	up	up	correct
DVD.US	Dover Motorsports Inc	20200814	1.43	1.454	1.42	1.42	6474	1.3171	down	down	correct
DVN.US	Devon Energy Corporation	20200814	11.77	12.12	11.58	12.12	4218075	11.3679	up	down	incorrect
DX.US	PC	20200814	22.42	22.5	22.26	22.5	3772	20.6057	up	up	correct
DXC.US	DXC Technology Company	20200814	19.47	20.7175	19.39	20.41	2713230	20.41	up	down	incorrect
DY.US	Dycom Industries Inc	20200814	48.11	48.59	46.14	46.58	349990	46.58	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200814	19.65	19.65	19.17	19.4	4200	17.5505	down	down	correct
E.US	Eni S.p.A	20200814	19.14	19.32	19.1	19.26	134724	17.7695	up	up	correct
EAF.US	GrafTech International Ltd	20200814	6.97	7.39	6.94	7.28	866148	7.2368	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200814	26.29	26.3	26.12	26.12	11103	26.12	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200814	10.92	11.05	10.77	10.95	49756	9.5523	up	up	correct
EAT.US	Brinker International Inc	20200814	36.3	37.98	36.1901	36.99	2512298	36.99	up	up	correct
EB.US	Eventbrite Inc	20200814	9.85	10.17	9.75	9.85	1076000	9.85
EBF.US	Ennis Inc	20200814	18.12	18.4	17.9	18.23	82707	17.16	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200814	6.19	6.32	6.055	6.28	669225	5.8515	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200814	134.9	136.02	131.6	133.42	793075	133.42	down	down	correct
EC.US	Ecopetrol S.A	20200814	11.55	11.6	11.45	11.53	523615	11.4465	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200814	7.96	7.985	7.81	7.85	105154	6.7329	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200814	24.75	24.8	24.69	24.69	6865	22.3005	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200814	24.17	24.29	24.1	24.2388	8381	21.929	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200814	24.38	24.4	24.25	24.39	5261	23.5718	up	up	correct
ECL.US	Ecolab Inc	20200814	196.07	196.84	193.86	194.71	630916	192.1395	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200814	17.47	17.64	16.7239	17.1	606701	17.1	down	down	correct
ECVT.US	Ecovyst Inc	20200814	12.36	12.51	12.18	12.2	187894	8.6687	down	down	correct
ED.US	Consolidated Edison Inc	20200814	73.35	74.09	72.79	73.53	1641648	69.2254	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200814	5.78	5.8253	5.7768	5.78	105446	5.2241
EDF.US	Stone Harbor Emerging Markets Income Fund	20200814	7.4	7.43	7.23	7.27	102614	6.2566	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200814	8	8	7.9552	7.96	17678	6.9268	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200814	3.96	4	3.84	3.95	42600	3.95	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200814	140.3	141.56	135.51	135.63	9371080	13.563	down	down	correct
EEA.US	The European Equity Fund Inc	20200814	9.25	9.38	9.25	9.34	22833	9.2523	up	up	correct
EEX.US	Emerald Holding Inc	20200814	2.77	2.89	2.77	2.85	76700	2.85	up	up	correct
EFC.US	PA	20200814	21.345	21.45	21.345	21.41	3582	19.6434	up	up	correct
EFL.US	Eaton Vance Floating	20200814	8.32	8.3999	8.32	8.38	46767	7.8977	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200814	11.81	11.8368	11.76	11.79	49477	10.8357	down	down	correct
EFT.US	Eaton Vance Floating	20200814	11.85	11.86	11.831	11.84	39729	10.9421	down	down	correct
EFX.US	Equifax Inc	20200814	166.12	167.1	163.925	164.74	321027	162.8787	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200814	13.28	13.28	13.19	13.2	2429	12.5449	down	down	correct
EGHT.US	8x8 Inc	20200814	16.1	16.39	15.94	15.98	897160	15.98	down	down	correct
EGO.US	Eldorado Gold Corporation	20200814	11.27	11.32	10.94	11.09	1250900	11.09	down	up	incorrect
EGP.US	EastGroup Properties Inc	20200814	134.23	135.64	133.06	133.2	257172	129.6045	down	down	correct
EGY.US	VAALCO Energy Inc	20200814	1.18	1.22	1.18	1.19	140000	1.19	up	down	incorrect
EHC.US	Encompass Health Corporation	20200814	63.65	64.47	62.835	63.18	460385	62.0236	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200814	9.92	9.92	9.86	9.9	22867	8.8504	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200814	9.77	9.77	9.66	9.7099	56538	9.4862	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200814	12.75	12.75	12.68	12.715	1600	12.715	down	down	correct
EIG.US	Employers Holdings Inc	20200814	33.3	33.89	33.25	33.66	155280	32.5576	up	up	correct
EIX.US	Edison International	20200814	53.27	53.51	52.28	52.69	2432955	49.7572	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200814	211.88	212.745	211.38	212.09	851664	209.7155	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200814	24.35	26.46	24.35	25.77	6060600	25.77	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200814	41.76	42.85	41.76	42.73	3600	40.1101	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200814	26.1	26.27	26.1	26.21	19180	24.4069	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200814	20.14	20.36	19.92	20.18	377300	20.18	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20200814	10.9	11.3	10.85	11.22	1040272	4.9635	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200814	65.11	66.18	64.89	65.42	428938	63.732	up	up	correct
ELVT.US	Elevate Credit Inc	20200814	2.3	2.485	2.27	2.47	346200	2.47	up	up	correct
ELY.US	Callaway Golf Company	20200814	18.18	18.36	17.85	17.94	1234488	17.94	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200814	13.36	13.42	13.26	13.29	153269	11.8401	down	down	correct
EME.US	EMCOR Group Inc	20200814	75.58	76.45	75.44	75.69	248998	75.2582	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200814	15.33	15.35	15.25	15.31	43353	13.7885	down	down	correct
EMN.US	Eastman Chemical Company	20200814	72.72	73.545	72.52	73.29	370896	70.4623	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200814	12.81	13.08	12.6216	12.98	49159	11.464	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200814	26.43	26.6	26.43	26.49	14260	25.8766	up	up	correct
EMR.US	Emerson Electric Co	20200814	69.55	70.31	69.4	69.73	2018433	67.7997	up	up	correct
ENB.US	Enbridge Inc	20200814	32.69	33.205	32.66	32.87	2157887	30.0749	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200814	24.98	25.1	24.95	25	44547	24.2422	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20200814	5.92	5.92	5.75	5.85	1713082	5.0324	down	down	correct
ENIA.US	Enel Américas S.A	20200814	7.16	7.1823	7.015	7.05	771583	6.8521	down	down	correct
ENIC.US	Enel Chile S.A	20200814	3.84	3.865	3.765	3.79	174262	3.5244	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200814	25.71	25.74	25.71	25.74	1108	23.9093	up	up	correct
ENLC.US	EnLink Midstream LLC	20200814	3.06	3.17	3.03	3.06	6774895	2.7509
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200814	27.065	27.15	27.06	27.15	3288	26.4541	up	up	correct
ENR.US	PA	20200814	97.14	97.14	93.45	94.15	21887	84.9597	down	down	correct
ENS.US	EnerSys	20200814	76.37	76.92	75.02	76.4	255452	75.4335	up	up	correct
ENV.US	Envestnet Inc	20200814	84.45	86.14	84.14	85.1	245650	85.1	up	up	correct
ENVA.US	Enova International Inc	20200814	17.8	18.44	17.64	18.13	185782	18.13	up	up	correct
ENZ.US	Enzo Biochem Inc	20200814	2.5	2.52	2.46	2.5	219900	2.5
EOD.US	Wells Fargo Advantage Funds	20200814	4.53	4.55	4.47	4.53	158671	3.9107
EOG.US	EOG Resources Inc	20200814	47.35	47.98	46.9335	47.97	3498927	45.4273	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200814	15.74	15.74	15.6	15.72	162412	14.3178	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200814	19.03	19.03	18.87	19	112834	17.4567	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200814	20.68	20.78	20.5074	20.59	25353	19.5989	down	up	incorrect
EP.US	PC	20200814	48.68	48.895	48.67	48.895	1083	48.895	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20200814	21.12	21.64	21.02	21.4	240750	21.3151	up	up	correct
EPAM.US	EPAM Systems Inc	20200814	308.81	311.41	306.585	307.97	132669	307.97	down	down	correct
EPC.US	Edgewell Personal Care Company	20200814	30.28	30.57	29.98	30.3	316634	29.7036	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200814	18.79	19.14	18.75	18.85	5165085	16.9481	up	down	incorrect
EPR.US	PG	20200814	18.75	18.75	18.57	18.66	7980	17.2815	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200814	17.57	17.73	17.39	17.5	365875	16.6008	down	down	correct
EQC.US	PD	20200814	29.14	29.19	28.99	28.99	1060	27.1527	down	down	correct
EQNR.US	Equinor ASA	20200814	16.17	16.365	16.1502	16.33	3585200	15.8173	up	up	correct
EQR.US	Equity Residential	20200814	53.59	55.08	53.03	54.39	2100062	51.9687	up	up	correct
EQS.US	Equus Total Return Inc	20200814	1.38	1.42	1.38	1.42	300	1.42	up	up	correct
EQT.US	EQT Corporation	20200814	16.2	17.54	16.1663	16.96	5616870	16.96	up	down	incorrect
ERF.US	Enerplus Corporation	20200814	3.03	3.16	3.01	3.15	639262	3.038	up	up	correct
ERJ.US	Embraer S.A	20200814	5.58	5.72	5.53	5.67	1961914	5.67	up	up	correct
ES.US	Eversource Energy	20200814	87.66	88.07	86.77	87.15	617202	83.5843	down	up	incorrect
ESE.US	ESCO Technologies Inc	20200814	90.5	90.87	89.72	90.62	70754	90.224	up	up	correct
ESGC.US	Eros STX Global Corporation	20200814	2.66	2.6873	2.63	2.65	887013	2.65	down	down	correct
ESI.US	Element Solutions Inc	20200814	11.18	11.2	10.88	11.14	2258300	10.973	down	down	correct
ESNT.US	Essent Group Ltd	20200814	35.67	36.6	35.55	36.25	548619	35.4016	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200814	6.56	6.68	6.49	6.51	1284049	6.4439	down	down	correct
ESS.US	Essex Property Trust Inc	20200814	215.38	221.635	214.91	219.15	497549	210.6074	up	up	correct
ESTC.US	Elastic N.V	20200814	90.59	92.16	90.22	91.47	668700	91.47	up	up	correct
ESTE.US	Earthstone Energy Inc	20200814	3.2	3.5	3.17	3.49	386933	3.49	up	up	correct
ETB.US	Eaton Vance Tax	20200814	13.99	14.06	13.99	14.02	42828	12.4514	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200814	12.84	13.21	12.65	13.17	330600	11.7106	up	up	correct
ETG.US	Eaton Vance Tax	20200814	15.56	15.643	15.5	15.57	94789	14.1123	up	down	incorrect
ETI.US	P	20200814	4.05	4.05	4.05	4.05	1947007	2.8867
ETJ.US	Eaton Vance Risk	20200814	10.18	10.18	10.15	10.17	94269	9.022	down	down	correct
ETN.US	Eaton Corporation plc	20200814	100.48	101.84	100.35	100.89	1192240	98.2458	up	up	correct
ETO.US	Eaton Vance Tax	20200814	22	22	21.79	21.92	25932	19.9154	down	down	correct
ETP.US	P	20200814	17.68	17.68	17.64	17.64	760	17.64	down	down	correct
ETR.US	Entergy Corporation	20200814	101.53	102.16	100.21	100.93	720966	96.3901	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20200814	10.78	11.42	10.78	11.38	2490837	10.3488	up	up	correct
ETV.US	Eaton Vance Tax	20200814	14.62	14.6299	14.56	14.59	87093	12.9369	down	down	correct
ETW.US	Eaton Vance Tax	20200814	9.05	9.05	9	9.04	224212	8.0105	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200814	10.21	10.33	10.21	10.25	216800	10.25	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200814	21.5104	21.54	21.5	21.5	8913	20.3656	down	down	correct
ETY.US	Eaton Vance Tax	20200814	11.29	11.36	11.23	11.36	318979	10.1486	up	up	correct
EURN.US	Euronav NV	20200814	9.97	10.17	9.825	10.05	1760031	9.3539	up	up	correct
EVA.US	Enviva Partners LP	20200814	41	42.15	40.5	41.8	115985	38.7536	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200814	1.6	1.6	1.515	1.54	318228	1.4732	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200814	5.77	5.825	5.77	5.82	143871	5.3591	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200814	11.37	11.379	11.28	11.355	79463	10.0888	down	down	correct
EVH.US	Evolent Health Inc	20200814	13.68	13.82	12.21	12.61	3379501	12.61	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200814	13.03	13.06	13	13	39781	12.2937	down	down	correct
EVR.US	Evercore Inc	20200814	62.99	64.77	62.84	64.21	238169	62.0166	up	up	correct
EVRG.US	Evergy Inc	20200814	52.71	53.66	52.51	53.57	1422817	50.7362	up	up	correct
EVRI.US	Everi Holdings Inc	20200814	7.32	7.47	7.07	7.42	1390432	7.42	up	down	incorrect
EVT.US	Eaton Vance Tax	20200814	20.32	20.42	20.2257	20.39	99667	18.5251	up	up	correct
EVTC.US	EVERTEC Inc	20200814	30.42	30.785	30.3	30.45	240861	30.2605	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200814	78.69	79.14	77.67	78.07	1317600	78.07	down	down	correct
EXD.US	Eaton Vance Tax	20200814	9.59	9.61	9.5304	9.57	43035	8.5539	down	down	correct
EXG.US	Eaton Vance Tax	20200814	7.71	7.74	7.69	7.71	506173	6.863
EXK.US	Endeavour Silver Corp	20200814	3.9	3.94	3.7737	3.9	4154776	3.9
EXP.US	Eagle Materials Inc	20200814	83	85.39	82.34	84.61	167523	84.187	up	up	correct
EXPR.US	Express Inc	20200814	1.22	1.24	1.18	1.24	1121760	1.24	up	up	correct
EXR.US	Extra Space Storage Inc	20200814	103.03	105.22	103.03	104.21	622216	99.8258	up	up	correct
EXTN.US	Exterran Corporation	20200814	5.77	5.82	5.5	5.55	215100	5.55	down	down	correct
F.US	PC	20200814	24.06	24.44	24	24.38	148176	24.0237	up	up	correct
FAF.US	First American Financial Corporation	20200814	51.42	52.37	51.2015	51.37	701204	48.9609	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20200814	30.36	31.44	30.175	30.71	914371	30.4232	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200814	82.8	83.24	82.46	83.06	993076	81.7336	up	up	correct
FBK.US	FB Financial Corporation	20200814	29.52	29.8	28.85	29.52	4814242	29.0268
FBP.US	First BanCorp	20200814	5.54	5.91	5.52	5.84	1147403	5.6191	up	up	correct
FC.US	Franklin Covey Co	20200814	20.63	20.97	20.36	20.93	52300	20.93	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200814	8.36	8.63	8.31	8.6	503797	8.2102	up	down	incorrect
FCN.US	FTI Consulting Inc	20200814	118.8	118.9757	116.305	118.56	543552	118.56	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200814	24.7	25.2	24.54	24.81	237846	23.4368	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200814	24.08	24.08	24.08	24.08	400	21.9861
FCT.US	First Trust Senior Floating Rate Income Fund II	20200814	11.02	11.039	11	11.02	52247	9.6797
FCX.US	Freeport	20200814	13.85	13.905	13.67	13.78	9307169	13.6918	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200814	10.7	10.7	10.61	10.64	26773	9.8236	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200814	24.37	24.78	24.3	24.46	120532	23.9611	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200814	356	358.63	351.1	354.59	133966	349.8077	down	up	incorrect
FDX.US	FedEx Corporation	20200814	202.07	209.6412	201.86	208.6	4632952	205.2781	up	up	correct
FE.US	FirstEnergy Corp	20200814	29.6	29.76	29.22	29.33	3809410	27.7254	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200814	1.16	1.17	1.1	1.11	217500	1.11	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200814	5.5	5.63	5.4952	5.6	151299	4.9451	up	up	correct
FENG.US	Phoenix New Media Limited	20200814	1.76	1.84	1.74	1.84	397820	0.3677	up	up	correct
FERG.US	Ferguson plc	20200814	95.3	95.3	95.3	95.3	0	90.427
FET.US	Forum Energy Technologies Inc	20200814	0.465	0.5239	0.4621	0.508	3003196	10.16	up	up	correct
FF.US	FutureFuel Corp	20200814	14.13	14.43	14.06	14.2	186280	11.5921	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200814	15.58	15.58	15.49	15.54	20568	14.0762	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200814	21.19	21.29	21.08	21.21	64145	19.2524	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200814	3.13	3.2099	3.13	3.18	54010	2.7759	up	up	correct
FHI.US	Federated Hermes Inc	20200814	26.03	26.44	25.85	26.06	743863	23.8966	up	up	correct
FHN.US	PE	20200814	26.3	26.35	26.235	26.34	2526	24.2937	up	up	correct
FICO.US	Fair Isaac Corporation	20200814	435.05	438.4489	428.55	429.67	137201	429.67	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200814	10.56	10.63	10.535	10.62	33491	9.7389	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200814	16.65	16.72	16.5	16.53	68922	14.9821	down	up	incorrect
FINV.US	FinVolution Group	20200814	2.27	2.4	2.27	2.36	379100	2.3028	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200814	145.13	145.3	143.2	143.88	1749943	141.4779	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200814	8.56	8.56	8.45	8.54	122176	8.3701	down	down	correct
FIX.US	Comfort Systems USA Inc	20200814	52.75	53.6732	52.29	53.03	163011	52.6002	up	down	incorrect
FL.US	Foot Locker Inc	20200814	28.85	29.12	28.32	28.73	3332421	28.1535	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200814	21.4	21.48	21.33	21.33	22869	19.3963	down	down	correct
FLNG.US	FLEX LNG Ltd	20200814	5.79	6.15	5.7	5.86	54800	5.1395	up	up	correct
FLO.US	Flowers Foods Inc	20200814	24.44	24.795	24.34	24.52	850996	23.2928	up	up	correct
FLOW.US	SPX FLOW Inc	20200814	44.24	45.12	44.02	44.87	110703	44.6895	up	up	correct
FLR.US	Fluor Corporation	20200814	11.5	11.65	11.405	11.5	1250252	11.5
FLS.US	Flowserve Corporation	20200814	31.41	32.19	31.22	31.98	1380946	31.0874	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200814	235.14	240.54	234.12	240.28	998469	240.28	up	up	correct
FMC.US	FMC Corporation	20200814	109.74	110.2802	108.97	109.61	446746	107.2056	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200814	14.87	14.87	14.55	14.56	22603	13.699	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200814	42.97	43.02	42.75	42.92	101763	41.3485	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200814	59.54	61.69	59.37	61.31	394529	58.9273	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20200814	13.7104	13.78	13.7003	13.7003	14534	12.7785	down	down	correct
FN.US	Fabrinet	20200814	73.94	75	72.53	73.06	281551	73.06	down	up	incorrect
FNB.US	PE	20200814	27.1092	28.1	26.72	27.5	6189	25.3984	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200814	68.85	70.06	68.48	69.16	1941300	69.16	up	up	correct
FNF.US	Fidelity National Financial Inc	20200814	33.39	33.595	33.065	33.1	1356075	31.3963	down	down	correct
FNV.US	Franco	20200814	148.1	148.3	145.42	147.42	689933	145.5989	down	down	correct
FOA.US	Finance Of America Companies Inc	20200814	10.17	10.17	10.17	10.17	9185	10.17
FOE.US	Ferro Corporation	20200814	13.32	13.65	13.28	13.48	421406	13.48	up	up	correct
FOF.US	Cohen & Steers Closed	20200814	11.91	11.95	11.8	11.89	93187	10.6303	down	down	correct
FOR.US	Forestar Group Inc	20200814	17.93	18.41	17.88	18.21	99942	18.21	up	up	correct
FOUR.US	Shift4 Payments Inc	20200814	48.99	52.38	48.99	49.89	530800	49.89	up	up	correct
FPAC.US	U	20200814	10.25	10.29	10.25	10.28	6742297	10.28	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200814	21.95	22	21.91	21.97	88702	20.1637	up	up	correct
FPH.US	Five Point Holdings LLC	20200814	5.3	5.48	5.21	5.45	236500	5.45	up	up	correct
FPI.US	Farmland Partners Inc	20200814	6.74	6.84	6.61	6.8	169440	6.6243	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200814	4.2	4.2766	4.2	4.22	74870	3.731	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200814	42.49	42.9031	41.99	42.08	632197	40.9072	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200814	11.59	11.66	11.56	11.63	82664	10.6653	up	up	correct
FRO.US	Frontline Ltd	20200814	8.33	8.7	8.185	8.63	1875395	8.0796	up	up	correct
FRT.US	PC	20200814	26.02	26.1	25.915	26.1	10203	24.5882	up	down	incorrect
FSK.US	FS KKR Capital Corp	20200814	16.05	16.33	15.97	16.14	465375	13.4383	up	up	correct
FSLY.US	Fastly Inc	20200814	79.65	81.41	75.6	76.61	8004300	76.61	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200814	6.15	6.38	6.11	6.38	3684100	6.38	up	down	incorrect
FSR.US	Fisker Inc	20200814	12.21	12.35	12.05	12.2	2795252	12.2	down	down	correct
FSS.US	Federal Signal Corporation	20200814	32.26	32.78	32.26	32.56	150785	32.1227	up	up	correct
FT.US	Franklin Universal Trust	20200814	7.05	7.09	7	7.0044	40676	6.4948	down	down	correct
FTAI.US	PB	20200814	20.44	20.44	20.15	20.36	16609	17.9304	down	down	correct
FTCH.US	Farfetch Limited	20200814	28.94	31.88	28.42	28.56	18371100	28.56	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200814	20.82	21	20.66	20.71	97900	18.7311	down	down	correct
FTI.US	TechnipFMC plc	20200814	8.095	8.3748	8.0468	8.3362	2412104	6.2026	up	up	correct
FTK.US	Flotek Industries Inc	20200814	1.55	1.62	1.54	1.59	150200	1.59	up	down	incorrect
FTS.US	Fortis Inc	20200814	40.59	40.63	40.23	40.26	242650	38.0835	down	down	correct
FTV.US	Fortive Corporation	20200814	73.5	74.43	73.355	73.58	965232	61.2176	up	up	correct
FUBO.US	fuboTV Inc	20200814	10.925	11.95	10.85	10.87	25483	10.87	down	down	correct
FUL.US	H.B. Fuller Company	20200814	49.07	50.08	49.07	49.76	225204	49.0568	up	up	correct
FUN.US	Cedar Fair L.P	20200814	28.3	29.1	28.06	28.48	320700	28.48	up	up	correct
FVAC.US	Fortress Value Acquisition Corp	20200814	11.99	12.17	11.8	12.17	435600	12.17	up	up	correct
FVRR.US	Fiverr International Ltd	20200814	110	110.51	106.24	107.4	361300	107.4	down	up	incorrect
G.US	Genpact Limited	20200814	41.78	42.08	41.59	41.83	424000	41.3307	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200814	5.46	5.5	5.45	5.5	253607	4.7944	up	up	correct
GAM.US	PB	20200814	27.18	27.18	27.02	27.095	1210	24.9381	down	down	correct
GATX.US	GATX Corporation	20200814	65.23	67.84	64.88	66.97	136534	64.7294	up	up	correct
GB.US	Global Blue Group Holding AG	20200814	10.25	10.29	10.25	10.28	6742297	10.28	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200814	24.12	24.1418	23.82	23.88	53634	21.9871	down	down	correct
GBL.US	GAMCO Investors Inc	20200814	12.97	13.25	12.84	13.15	5355	11.4881	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200814	28.07	28.97	28.011	28.66	189762	27.4835	up	up	correct
GCI.US	Gannett Co Inc	20200814	1.73	1.84	1.65	1.78	1315574	1.78	up	up	correct
GCO.US	Genesco Inc	20200814	18.35	19.64	18.2	19.28	212045	19.28	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200814	26.71	27.28	26.71	26.98	262400	26.98	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200814	5.51	5.57	5.5	5.5001	26782	4.9231	down	up	incorrect
GD.US	General Dynamics Corporation	20200814	154.11	157.655	153.65	156.46	719343	151.2837	up	up	correct
GDDY.US	GoDaddy Inc	20200814	80.55	81	79.88	80.72	1359901	80.72	up	up	correct
GDL.US	The GDL Fund	20200814	8.45	8.45	8.4007	8.44	7604	7.7791	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200814	17.5	17.599	17.5	17.542	18384	15.9271	up	up	correct
GDOT.US	Green Dot Corporation	20200814	51.79	52.68	51.49	52.29	281300	52.29	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200814	19.14	19.27	19.12	19.21	159352	17.8347	up	down	incorrect
GE.US	General Electric Company	20200814	6.54	6.72	6.47	6.66	6299649	52.976	up	up	correct
GEF.US	Greif Inc	20200814	40.52	41.54	40.21	40.92	122762	38.9081	up	up	correct
GEL.US	Genesis Energy L.P	20200814	6.52	6.5356	6.27	6.52	647541	5.874
GEO.US	The GEO Group Inc	20200814	10.95	11.25	10.95	11.16	1219514	10.5105	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200814	7.54	7.8	7.54	7.78	39093	7.0132	up	up	correct
GES.US	Guess' Inc	20200814	12.41	12.89	12.19	12.66	707802	12.1989	up	up	correct
GF.US	The New Germany Fund Inc	20200814	17.19	17.19	17.06	17.095	17628	14.6827	down	up	incorrect
GFF.US	Griffon Corporation	20200814	21.61	22.44	21.5	22.13	3954571	21.7548	up	up	correct
GFI.US	Gold Fields Limited	20200814	12.36	12.43	11.98	12.25	6185620	11.6975	down	down	correct
GFL.US	GFL Environmental Inc	20200814	21.5	21.62	21.12	21.38	1045400	21.3361	down	up	incorrect
GFLU.US	GFL Environmental Inc	20200814	55.23	55.81	54.7	55.27	66200	51.8349	up	up	correct
GGB.US	Gerdau S.A	20200814	3.32	3.35	3.27	3.32	3715323	2.918
GGG.US	Graco Inc	20200814	56.74	57.45	56.74	57.17	371462	56.4427	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200814	18.04	18.19	18.04	18.1366	32032	16.0207	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200814	7.2	7.225	7.15	7.19	29092	6.2251	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200814	10.135	10.23	10.135	10.19	15128	9.5055	up	up	correct
GHC.US	Graham Holdings Company	20200814	406.68	417.1241	406.68	410.56	18789	405.0982	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200814	12.55	12.85	12.06	12.35	122752	12.35	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20200814	11.96	12.46	11.96	12.09	95410	11.8443	up	up	correct
GHM.US	Graham Corporation	20200814	14.23	14.3	13.56	13.65	31827	13.0216	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200814	13.48	13.48	13.35	13.4	54469	11.9711	down	up	incorrect
GIB.US	CGI Inc	20200814	69.58	69.845	68.92	69.21	195784	69.21	down	down	correct
GIC.US	Global Industrial Company	20200814	22.79	23.06	22.47	22.67	72960	20.4872	down	down	correct
GIK.US	WS	20200814	9.89	9.94	9.88	9.93	88807	9.93	up	up	correct
GIL.US	Gildan Activewear Inc	20200814	19.21	19.67	18.99	19.61	798443	19.3153	up	up	correct
GIM.US	Templeton Global Income Fund	20200814	5.43	5.43	5.37	5.38	427531	4.966	down	up	incorrect
GIS.US	General Mills Inc	20200814	63.11	63.6	62.95	63.27	2104022	60.6634	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200814	10.01	10.01	10.01	10.01	400	9.1431
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200814	22.49	22.49	22.49	22.49	1052	22.2749
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200814	24.2265	24.2265	24.2265	24.2265	10	23.3166
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200814	22.5	22.5	22.5	22.5	100	22.1577
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200814	19.45	19.55	19.45	19.55	1431	19.2721	up	up	correct
GKOS.US	Glaukos Corporation	20200814	42.31	43.399	41.86	41.92	233800	41.92	down	down	correct
GLOB.US	Globant S.A	20200814	183.57	183.57	172.02	174.87	343996	174.87	down	down	correct
GLOG.US	PA	20200814	20.7741	21.028	20.7741	20.86	7748	18.9721	up	up	correct
GLOP.US	PC	20200814	16.46	17	16.35	16.87	15607	14.46	up	down	incorrect
GLT.US	Glatfelter Corporation	20200814	16.37	16.64	16.27	16.6	144289	15.865	up	up	correct
GLW.US	Corning Incorporated	20200814	32.45	32.48	32.155	32.32	2736890	31.1524	down	down	correct
GM.US	General Motors Company	20200814	27.29	28.13	27.15	27.86	8587700	27.86	up	up	correct
GME.US	GameStop Corp	20200814	4.6	4.83	4.545	4.75	3474692	4.75	up	down	incorrect
GMED.US	Globus Medical Inc	20200814	54.95	55.32	54.22	54.85	404324	54.85	down	down	correct
GMRE.US	PA	20200814	26.0718	26.22	26.0718	26.211	7580	23.9778	up	up	correct
GMS.US	GMS Inc	20200814	26.36	26.82	26.21	26.62	228500	26.62	up	up	correct
GNE.US	PA	20200814	8.8	8.8	8.6819	8.7225	5312	7.9775	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200814	7.51	7.88	7.46	7.86	110813	7.6809	up	up	correct
GNL.US	PB	20200814	24.9	25	24.9	24.975	14593	23.3564	up	up	correct
GNRC.US	Generac Holdings Inc	20200814	174.11	176.12	172.89	175.35	662449	175.35	up	up	correct
GNT.US	PA	20200814	25.89	25.89	25.8	25.857	2281	24.5929	down	up	incorrect
GNW.US	Genworth Financial Inc	20200814	2.5	2.59	2.49	2.57	1901900	2.57	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200814	18.18	18.18	17.85	17.9	197650	15.4874	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200814	6.67	6.89	6.56	6.83	1739160	6.83	up	up	correct
GOLD.US	Barrick Gold Corporation	20200814	27.13	27.2369	26.55	26.99	12635470	25.8235	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200814	35.29	35.67	34.83	34.92	138441	34.169	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20200814	23.63	24.06	23.515	23.79	777800	23.79	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200814	89.63	91.47	84.11	89.2	10546300	89.2	down	down	correct
GPC.US	Genuine Parts Company	20200814	94.27	95.28	94.2	94.56	406038	90.5842	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20200814	93.1	95.98	92.57	95.53	166868	94.54	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200814	27.15	27.18	27.0604	27.18	8558	25.6397	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200814	14.65	15.08	14.585	14.82	2086594	14.4399	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200814	5.69	5.69	5.65	5.68	232646	5.0975	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200814	7.21	7.57	7.12	7.5	555991	6.5949	up	up	correct
GPN.US	Global Payments Inc	20200814	172.75	174.28	171.98	172.5	1195002	171.2032	down	down	correct
GPRK.US	GeoPark Limited	20200814	10.24	10.45	10.1	10.43	113167	10.2841	up	up	correct
GPS.US	The Gap Inc	20200814	14.74	15.32	14.57	15.08	8086263	14.8305	up	up	correct
GPX.US	GP Strategies Corporation	20200814	9.43	9.7	9.36	9.69	17200	9.69	up	up	correct
GRC.US	The Gorman	20200814	33.61	33.89	33.3205	33.76	32562	33.0341	up	up	correct
GRP.US	UN	20200814	57.75	57.75	56.69	57.5125	2010	54.0473	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200814	10.68	10.6899	10.59	10.64	23021	9.891	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200814	207.46	209.48	206.61	207.97	2287572	202.0508	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200814	15.97	16.15	15.81	16.07	111715	14.1278	up	up	correct
GSK.US	GlaxoSmithKline plc	20200814	40.54	40.775	40.4418	40.55	3258846	37.8362	up	up	correct
GSL.US	PB	20200814	22.19	22.68	22.19	22.44	5053	19.6777	up	up	correct
GSLD.US	GSLD	20200814	23.74	24	23.72	23.73	3900	23.2839	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200814	12.08	12.26	12	12.19	192300	12.19	up	up	correct
GTLS.US	Chart Industries Inc	20200814	71.78	73.05	71	72.05	334637	72.05	up	up	correct
GTN.US	Gray Television Inc	20200814	15.29	15.66	15.06	15.48	425780	15.2495	up	up	correct
GTNA.US	Gray Television Inc	20200814	13.11	13.62	13.11	13.24	408	13.1831	up	up	correct
GTS.US	Triple	20200814	18.47	18.71	18.44	18.56	40000	18.56	up	up	correct
GTY.US	Getty Realty Corp	20200814	29.88	30.305	29.68	29.8	94671	27.5117	down	down	correct
GUT.US	The Gabelli Utility Trust	20200814	8.05	8.14	7.92	7.935	151114	7.1751	down	down	correct
GVA.US	Granite Construction Incorporated	20200814	19.01	19.74	18.94	19.52	268359	19.0992	up	up	correct
GWB.US	Great Western Bancorp Inc	20200814	14.9	15.56	14.74	15.39	279743	15.3252	up	up	correct
GWRE.US	Guidewire Software Inc	20200814	109.36	112.27	109.02	110.63	716455	110.63	up	up	correct
GWW.US	W.W. Grainger Inc	20200814	351.25	354.3153	348.36	351.38	147750	344.8425	up	up	correct
GYC.US	Cabco Series 2004	20200814	20.5	20.7	20.4	20.6	240024	20.1931	up	down	incorrect
H.US	Hyatt Hotels Corporation	20200814	54.19	56.39	53.83	56.06	1026500	56.06	up	up	correct
HAE.US	Haemonetics Corporation	20200814	83.96	84.9	83.11	84.43	500701	84.43	up	down	incorrect
HAL.US	Halliburton Company	20200814	16.31	16.66	16.15	16.63	12244230	16.4075	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200814	38.35	38.67	37.87	38.61	395966	37.137	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200814	19.68	19.68	19.05	19.1	42944	18.5108	down	down	correct
HBI.US	Hanesbrands Inc	20200814	15.58	15.895	15.45	15.77	3102350	15.0927	up	up	correct
HBM.US	Hudbay Minerals Inc	20200814	4.02	4.03	3.8612	3.98	1312485	3.9638	down	down	correct
HCA.US	HCA Healthcare Inc	20200814	130.25	134.91	129.69	134.43	1295117	132.9776	up	up	correct
HCC.US	Warrior Met Coal Inc	20200814	15.09	15.79	15.09	15.72	506046	15.5073	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200814	715	715	715	715	0	714.6358
HCHC.US	HC2 Holdings Inc	20200814	2.78	2.83	2.72	2.77	148200	2.77	down	down	correct
HCI.US	HCI Group Inc	20200814	57.19	57.64	55.435	55.59	92750	53.7611	down	down	correct
HCXY.US	Hercules Capital Inc	20200814	25.761	25.761	25.75	25.75	3897	23.9259	down	down	correct
HD.US	The Home Depot Inc	20200814	281.14	282	279.19	280.55	2490422	271.885	down	up	incorrect
HDB.US	HDFC Bank Limited	20200814	46.18	47.05	46.14	46.67	1300477	46.3293	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200814	35.47	35.77	35.24	35.67	329123	33.8698	up	up	correct
HEI.US	HEICO Corporation	20200814	105.39	107.095	105.37	106.57	201689	106.4361	up	up	correct
HEP.US	Holly Energy Partners L.P	20200814	15.87	16.16	15.625	15.7	271267	14.1259	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200814	11.47	11.47	11.3	11.31	63271	10.0366	down	up	incorrect
HES.US	Hess Corporation	20200814	52.24	53.79	52.08	53.78	1229555	52.5428	up	up	correct
HESM.US	Hess Midstream LP	20200814	18.71	18.7299	18.34	18.65	58311	16.7681	down	down	correct
HFC.US	HollyFrontier Corporation	20200814	25.01	26	24.72	25.99	1737566	25.3592	up	up	correct
HFRO.US	PA	20200814	25.088	25.15	25.043	25.14	14933	23.2516	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200814	6.43	6.59	6.43	6.51	66569	5.5193	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200814	22.01	22.47	21.94	22.05	235500	22.05	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20200814	56.72	58.58	56.4968	57.39	163026	57.39	up	up	correct
HI.US	Hillenbrand Inc	20200814	32.53	33.09	32.51	32.73	424449	31.7165	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200814	42.14	43.195	41.975	42.81	2060269	41.216	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200814	163.62	169	163.5	166.89	217023	160.8826	up	up	correct
HIL.US	Hill International Inc	20200814	1.46	1.51	1.42	1.49	153700	1.49	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200814	4.94	4.96	4.94	4.95	191655	4.4626	up	up	correct
HIW.US	Highwoods Properties Inc	20200814	38.01	38.675	37.91	38.04	524544	35.8808	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200814	6.69	6.695	6.65	6.67	139737	5.9224	down	down	correct
HKIB.US	AMTD International Inc	20200814	6.597	6.6	6.52	6.6	15700	6.6	up	down	incorrect
HL.US	PB	20200814	58.5	58.5	58.5	58.5	0	54.1413
HLF.US	Herbalife Nutrition Ltd	20200814	47.74	48.2	47.47	47.61	770227	47.61	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20200814	56.8	57.85	56.8	57.35	203973	55.6285	up	up	correct
HLIO.US	Helios Technologies Inc.	20200814	42.42	42.58	41.7081	42.58	47963	42.2572	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200814	85.89	86.84	85.25	86	1899780	86	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200814	4.22	4.32	4.22	4.26	1567730	4.26	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200814	25.36	25.57	25.27	25.43	511963	24.6158	up	up	correct
HMLP.US	PA	20200814	23.3646	23.5	23.3068	23.4	8941	20.8886	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200814	39.38	40.08	39.2	39.68	133784	37.8722	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200814	5.94	5.99	5.76	5.95	5396723	5.816	up	up	correct
HNGR.US	Hanger Inc	20200814	19.7	19.78	19.47	19.71	107953	19.71	up	up	correct
HNI.US	HNI Corporation	20200814	31.38	32.39	31.38	32.28	139763	31.0314	up	up	correct
HNP.US	Huaneng Power International Inc	20200814	16.8	16.83	16.76	16.76	4941	15.5705	down	down	correct
HOG.US	Harley	20200814	28	28.36	27.42	27.96	1712626	27.4996	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200814	17.23	17.65	17.13	17.46	486235	17.0094	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200814	28.69	29.25	27.71	28.53	124200	28.53	down	down	correct
HP.US	Helmerich & Payne Inc	20200814	18.09	18.925	17.98	18.81	1364037	17.8661	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200814	9.55	9.75	9.41	9.67	8041888	9.1567	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200814	18.9	18.9	18.54	18.63	52989	16.8939	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200814	21.09	21.09	20.7	20.76	105395	18.852	down	down	correct
HPQ.US	HP Inc	20200814	18.28	18.35	18.035	18.18	11523030	17.4025	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200814	16.88	16.88	16.6	16.62	52886	15.0731	down	down	correct
HQH.US	Tekla Healthcare Investors	20200814	21.12	21.2338	21.12	21.23	85220	18.6985	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200814	17.95	17.95	17.8	17.9	61999	15.7861	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200814	27.37	28.03	27.36	27.63	964519	26.309	up	down	incorrect
HRB.US	H&R Block Inc	20200814	14.79	15.3	14.69	15.11	1400245	13.9928	up	up	correct
HRC.US	Hill	20200814	96.54	96.97	95.355	95.52	455979	94.4861	down	down	correct
HRI.US	Herc Holdings Inc	20200814	40.89	42.26	40.52	41.49	85772	41.3785	up	up	correct
HRL.US	Hormel Foods Corporation	20200814	52.19	52.51	51.96	52.23	932791	50.8861	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200814	13.26	13.35	13.19	13.26	60474	12.7061
HSBC.US	HSBC Holdings plc	20200814	22.13	22.35	22.12	22.28	1900040	21.4684	up	up	correct
HSC.US	Harsco Corporation	20200814	15.43	15.71	15.195	15.34	426388	15.34	down	down	correct
HSY.US	The Hershey Company	20200814	146.47	146.93	145.705	146.07	513958	141.6278	down	down	correct
HT.US	PE	20200814	13.09	13.29	13.09	13.29	1432	11.833	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200814	25.87	26.08	25.68	25.7	1055237	24.5121	down	down	correct
HTD.US	John Hancock Tax	20200814	20.19	20.23	19.78	19.8	96019	17.9551	down	up	incorrect
HTGC.US	Hercules Capital Inc	20200814	11.7	11.71	11.52	11.65	820981	10.3447	down	down	correct
HTH.US	Hilltop Holdings Inc	20200814	20.78	20.96	20.45	20.74	440459	20.3749	down	down	correct
HTY.US	John Hancock Investments	20200814	5.44	5.48	5.44	5.46	11668	4.6707	up	up	correct
HUBB.US	Hubbell Incorporated	20200814	145.43	147.49	145.28	146.3	182340	141.5746	up	up	correct
HUBS.US	HubSpot Inc	20200814	279.85	284.95	274.52	278.81	1063062	278.81	down	down	correct
HUM.US	Humana Inc	20200814	417.37	422.02	413.55	422.02	337787	418.6186	up	up	correct
HUN.US	Huntsman Corporation	20200814	20.67	21.13	20.581	21	1128675	20.2004	up	down	incorrect
HUYA.US	HUYA Inc	20200814	24.48	24.68	24	24.12	3122700	24.12	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200814	18.26	19.25	18.16	19	341027	16.0155	up	up	correct
HWM.US	Howmet Aerospace Inc	20200814	17.47	17.84	17.28	17.55	1326467	17.527	up	up	correct
HXL.US	Hexcel Corporation	20200814	41.09	42.54	41.01	42.2	530010	42.2	up	up	correct
HY.US	Hyster	20200814	43.2	43.81	43.02	43.41	30109	41.9277	up	up	correct
HYB.US	The New America High Income Fund Inc	20200814	8.44	8.4903	8.3	8.41	109591	7.663	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200814	14.65	14.795	14.5605	14.71	65264	13.2414	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200814	10.86	10.91	10.81	10.86	255452	9.7745
HZN.US	Horizon Global Corporation	20200814	6.06	6.15	5.89	5.97	90500	5.97	down	down	correct
HZO.US	MarineMax Inc	20200814	31.37	32.32	31.31	32.23	417500	32.23	up	up	correct
IAA.US	IAA Inc	20200814	46.05	47.55	46.05	47.47	896200	47.47	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200814	7.87	7.92	7.78	7.81	18300	6.9068	down	down	correct
IAG.US	IAMGOLD Corporation	20200814	4.23	4.25	4.11	4.22	3980000	4.22	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200814	36.64	37.05	36.58	37.05	2807	36.3694	up	down	incorrect
IBM.US	International Business Machines Corporation	20200814	124.0884	125.4472	123.7987	125.1575	2963753	112.2933	up	up	correct
IBN.US	ICICI Bank Limited	20200814	9.84	9.91	9.75	9.76	5787847	9.7311	down	up	incorrect
IBP.US	Installed Building Products Inc	20200814	87.97	88.24	87.01	87.13	223974	86.2767	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200814	3.01	3.09	3	3.01	119043	3.01
ICE.US	Intercontinental Exchange Inc	20200814	100.11	102.96	100.09	102.49	4239626	100.787	up	up	correct
ICL.US	ICL Group Ltd	20200814	3.67	3.85	3.67	3.74	120733	3.3472	up	up	correct
IDA.US	IDACORP Inc	20200814	88.69	88.85	87.68	87.94	205421	84.7674	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200814	9.31	9.35	9.31	9.35	32514	8.4499	up	up	correct
IDT.US	IDT Corporation	20200814	6.94	7.17	6.935	7.03	39902	7.03	up	up	correct
IEX.US	IDEX Corporation	20200814	173.82	177.08	173.44	176.7	429288	174.4889	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200814	123.21	124.24	122.55	123.17	530491	118.8424	down	down	correct
IFN.US	The India Fund Inc	20200814	16.35	16.415	16.31	16.34	105106	13.8138	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200814	26.25	27.08	26.16	26.78	21859	25.3186	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200814	8.54	8.54	8.4348	8.44	22030	7.5803	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200814	5.07	5.08	5.05	5.07	152202	4.5169
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200814	22.93	23.64	22.93	23.58	82709	22.3788	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200814	6.22	6.2899	6.22	6.24	241827	5.5854	up	up	correct
IGT.US	International Game Technology PLC	20200814	10.2	10.625	10.135	10.55	1540724	10.4735	up	up	correct
IHC.US	Independence Holding Company	20200814	35.47	36.46	35.47	36.25	4479	35.735	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200814	6.79	6.83	6.73	6.75	19712	5.982	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200814	54.18	54.705	53.66	53.75	277259	53.75	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200814	7.85	7.94	7.83	7.92	61812	7.2826	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200814	7.7496	7.82	7.67	7.69	12704	7.1112	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200814	17.17	17.17	17.14	17.15	19778	16.4934	down	down	correct
IIIN.US	Insteel Industries Inc	20200814	18.74	19.3	18.67	19.23	72640	17.1237	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200814	15.29	15.3	15.25	15.27	85440	14.3322	down	down	correct
IIPR.US	PA	20200814	29.85	29.85	29.7	29.7	757	27.3244	down	up	incorrect
IMAX.US	IMAX Corporation	20200814	12.53	12.99	12.41	12.81	332058	12.81	up	up	correct
INFO.US	IHS Markit Ltd	20200814	83.34	83.39	82.41	82.75	1041506	81.9526	down	down	correct
INFY.US	Infosys Limited	20200814	12.74	12.77	12.645	12.72	7091776	12.3475	down	up	incorrect
ING.US	ING Groep N.V	20200814	8.07	8.19	8.063	8.13	3051175	7.7138	up	up	correct
INGR.US	Ingredion Incorporated	20200814	79.75	81.69	79.7	81.65	357528	78.593	up	up	correct
INN.US	Summit Hotel Properties Inc	20200814	6.1	6.34	6.06	6.18	593206	6.18	up	up	correct
INS.US	Intelligent Systems Corporation	20200814	34.37	35.25	34.31	35	31800	35	up	up	correct
INSI.US	Insight Select Income Fund	20200814	21.29	21.29	20.83	21.28	13024	19.3345	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200814	109.41	109.76	107.425	108.06	230700	108.06	down	down	correct
INSW.US	PA	20200814	25.4113	25.4113	25.4113	25.4113	100	25.4113
INT.US	World Fuel Services Corporation	20200814	25.95	26.48	25.9	26.36	353842	25.7557	up	up	correct
INVH.US	Invitation Homes Inc	20200814	29.11	29.16	28.635	28.67	4177078	27.9862	down	down	correct
IO.US	ION Geophysical Corporation	20200814	2.44	2.5	2.44	2.47	47100	2.47	up	up	correct
IP.US	International Paper Company	20200814	36.2	37.37	36.09	37.27	3031360	33.6581	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200814	18.74	19.125	18.65	18.86	2444160	17.782	up	up	correct
IPI.US	Intrepid Potash Inc	20200814	11.19	14.2302	10.5401	13.13	541137	13.13	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200814	12.63	12.63	12.59	12.61	33074	11.8395	down	down	correct
IQV.US	IQVIA Holdings Inc	20200814	162.65	162.88	160.48	161.23	560327	161.23	down	down	correct
IR.US	Ingersoll Rand Inc	20200814	34.85	35.6	34.52	35.4	1572678	35.3878	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20200814	8.75	8.79	8.75	8.75	4845	6.9968
IRM.US	Iron Mountain Incorporated	20200814	29.27	29.85	29.13	29.74	1997768	26.9745	up	up	correct
IRT.US	Independence Realty Trust Inc	20200814	11.54	11.83	11.4454	11.68	379872	11.1842	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200814	13.97	13.97	13.87	13.88	105320	12.4579	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200814	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200814	130.21	131.01	128.94	129.49	157456	129.49	down	down	correct
ITCB.US	Itaú Corpbanca	20200814	4.7	4.75	4.64	4.7	10500	4.7
ITGR.US	Integer Holdings Corporation	20200814	69.23	70.62	69.23	70.55	195552	70.55	up	up	correct
ITT.US	ITT Inc	20200814	61.9	62.84	61.8745	62.63	344814	61.7272	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200814	4.5367	4.6366	4.5167	4.5367	23765900	3.5944
ITW.US	Illinois Tool Works Inc	20200814	197.01	198.7636	195.72	196.13	806120	190.8299	down	down	correct
IVC.US	Invacare Corporation	20200814	6.86	6.92	6.7	6.8	200592	6.8	down	up	incorrect
IVH.US	Ivy Funds	20200814	12.15	12.2	12.1366	12.1618	18184	11.0438	up	up	correct
IVR.US	PC	20200814	21.6	21.67	21.4	21.4	16055	19.0215	down	down	correct
IVZ.US	Invesco Ltd	20200814	10.55	10.785	10.43	10.68	4555013	10.2962	up	down	incorrect
IX.US	ORIX Corporation	20200814	61.51	61.63	61.1	61.48	23259	60.1592	down	down	correct
J.US	Jacobs Engineering Group Inc	20200814	89.19	90.29	89.19	90	472254	89.2442	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200814	4.15	4.15	3.98	4.13	155200	4.13	down	down	correct
JBGS.US	JBG SMITH Properties	20200814	27.46	28.11	27.44	27.65	485595	26.6475	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200814	29.3065	29.3065	29.3065	29.3065	300	27.7861
JBL.US	Jabil Inc	20200814	34.62	35.02	34.49	34.76	585934	34.4769	up	up	correct
JBT.US	John Bean Technologies Corporation	20200814	101.43	103.88	100.745	101.91	100888	101.4343	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200814	13.29	13.29	13.23	13.28	29792	11.5146	down	down	correct
JCI.US	Johnson Controls International plc	20200814	40.38	41.03	40.26	40.86	3105351	39.714	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200814	8.42	8.42	8.17	8.2	34507	7.5684	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200814	7.96	7.9799	7.93	7.95	59503	7.1604	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200814	17.31	18.21	17.08	17.8	1387980	17.2205	up	down	incorrect
JELD.US	JELD	20200814	23.07	23.34	22.945	23.2	427900	23.2	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200814	7.45	7.59	7.45	7.5	33460	7.03	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200814	7.86	7.87	7.8495	7.8601	7439	7.5164	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200814	8.12	8.18	8.12	8.14	581685	7.4273	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200814	14.34	14.35	14.22	14.24	53899	12.8111	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200814	9.35	9.37	9.35	9.37	8349	8.8282	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200814	9.28	9.28	9.13	9.15	111482	8.9089	down	down	correct
JHG.US	Janus Henderson Group plc	20200814	20.75	20.99	20.715	20.75	615506	19.6787
JHI.US	John Hancock Investors Trust	20200814	16.32	16.32	16.26	16.26	6832	14.4135	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200814	15.42	15.42	15.31	15.36	12042	14.1417	down	up	incorrect
JHX.US	James Hardie Industries plc	20200814	21.86	21.86	21.56	21.69	20201	21.0046	down	down	correct
JILL.US	J.Jill Inc	20200814	0.51	0.52	0.5021	0.5026	299348	2.513	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200814	21.87	22.02	21.09	21.35	1148868	21.35	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200814	98.38	102.085	97.68	100.35	252905	100.35	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200814	18.7611	18.829	18.36	18.545	15008	17.456	down	down	correct
JMIA.US	Jumia Technologies AG	20200814	13.6	14.28	13.0401	13.47	5153134	13.47	down	down	correct
JMM.US	Nuveen Multi	20200814	6.87	6.905	6.86	6.905	10345	6.4927	up	up	correct
JMP.US	JMP Group LLC	20200814	2.85	2.891	2.8	2.83	4940	2.7388	down	up	incorrect
JNJ.US	Johnson & Johnson	20200814	147.61	149.34	147.58	148.24	4240189	142.6487	up	up	correct
JNPR.US	Juniper Networks Inc	20200814	24.82	25	24.705	24.82	2524318	23.6909
JOE.US	The St. Joe Company	20200814	22.15	22.38	21.98	22.08	110874	21.8819	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200814	7.98	8.0511	7.98	8.03	5521	7.1819	up	up	correct
JP.US	Jupai Holdings Limited	20200814	1.7	1.84	1.7	1.73	37100	1.73	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200814	8.83	8.87	8.79	8.81	197878	8.0526	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200814	22.58	22.65	22.39	22.55	57971	20.7117	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200814	9.08	9.21	9.07	9.16	457704	8.4192	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200814	23.29	23.4	23.1	23.11	8864	21.3816	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200814	6.01	6.03	6	6.03	405111	5.1781	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200814	12.48	12.5	12.3907	12.45	55891	11.2081	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200814	8.14	8.18	8.13	8.13	149252	7.4174	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200814	7.76	7.9099	7.76	7.81	97145	6.9494	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200814	12.03	12.03	11.98	11.99	9127	10.9283	down	down	correct
JT.US	Jianpu Technology Inc	20200814	0.7	0.7	0.6252	0.6766	373343	5.4128	down	down	correct
JTA.US	Nuveen Tax	20200814	8.47	8.5775	8.44	8.48	21061	7.7141	up	up	correct
JTD.US	Nuveen Tax	20200814	13.38	13.43	13.37	13.38	31381	12.1183
JW.US	B	20200814	34.664	34.664	34.664	34.664	319	34.0494
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200814	34.664	34.664	34.664	34.664	319	33.4193
JWN.US	Nordstrom Inc	20200814	16.6	18.13	16.4	17.12	14867700	17.12	up	up	correct
K.US	Kellogg Company	20200814	68.87	69.34	68.615	69.1	1279132	65.4482	up	down	incorrect
KAI.US	Kadant Inc	20200814	116.46	118.44	115.81	117.33	16690	116.4274	up	up	correct
KAMN.US	Kaman Corporation	20200814	46.62	48.445	46.62	47.99	119739	46.7468	up	up	correct
KAR.US	KAR Auction Services Inc	20200814	17.74	18.195	17.67	17.99	2109544	17.99	up	up	correct
KB.US	KB Financial Group Inc	20200814	33.76	33.86	33.41	33.84	138403	32.5424	up	up	correct
KBH.US	KB Home	20200814	35.71	36.29	35.16	36.16	1264895	35.4898	up	up	correct
KBR.US	KBR Inc	20200814	22.6	22.89	22.57	22.58	1181329	22.1673	down	down	correct
KEN.US	Kenon Holdings Ltd	20200814	21.01	21.01	21	21	344	17.2117	down	down	correct
KEP.US	Korea Electric Power Corporation	20200814	9.09	9.13	8.99	9	163678	8.5909	down	down	correct
KEX.US	Kirby Corporation	20200814	48.37	49.03	47.74	48.59	343507	48.59	up	down	incorrect
KEY.US	PK	20200814	27.68	27.7	27.56	27.56	21787	25.4977	down	down	correct
KEYS.US	Keysight Technologies Inc	20200814	102.55	103.7396	102.16	102.95	1359385	102.95	up	down	incorrect
KF.US	The Korea Fund Inc	20200814	30.89	31.195	30.61	30.61	3094	23.7196	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200814	2.85	2.85	2.72	2.8	30300	2.8	down	down	correct
KFY.US	Korn Ferry	20200814	30.34	31.47	30.29	31.19	332321	30.8021	up	up	correct
KGC.US	Kinross Gold Corporation	20200814	8.8	8.84	8.59	8.71	13675993	8.4845	down	down	correct
KIM.US	PM	20200814	25.25	25.59	25.1189	25.31	16148	23.799	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20200814	13.63	13.66	13.48	13.54	67322	12.1137	down	down	correct
KKR.US	PC	20200814	53	54.89	52.75	54.11	1013308	52.0024	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200814	50.29	50.63	49.15	49.91	1147266	48.8357	down	down	correct
KLR.US	Kaleyra Inc	20200814	6.18	6.25	6.16	6.23	165200	6.23	up	up	correct
KMB.US	Kimberly	20200814	158.43	158.71	157.74	158.23	1174041	150.7228	down	up	incorrect
KMI.US	Kinder Morgan Inc	20200814	14.14	14.45	14.14	14.29	7216764	13.1056	up	up	correct
KMPR.US	Kemper Corporation	20200814	80.94	82.1	80.94	81.61	162275	79.821	up	up	correct
KMT.US	Kennametal Inc	20200814	30.16	31.2	30.16	30.98	414676	30.13	up	down	incorrect
KMX.US	CarMax Inc	20200814	104.6	104.93	103.59	104.35	575834	104.35	down	down	correct
KN.US	Knowles Corporation	20200814	15.74	15.77	15.5	15.59	471869	15.59	down	down	correct
KNL.US	Knoll Inc	20200814	13.09	13.6	13.08	13.5	151723	13.2981	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200814	13.73	14.4	13.73	14.18	149280	12.2051	up	up	correct
KNX.US	Knight	20200814	43.88	44.64	43.68	43.85	1182811	43.3618	down	down	correct
KO.US	The Coca	20200814	48.34	48.69	48.03	48.45	10075810	46.2296	up	up	correct
KODK.US	Eastman Kodak Company	20200814	9.07	9.18	8.22	8.43	10571460	8.43	down	down	correct
KOF.US	Coca	20200814	43.15	43.96	42.935	43.44	148351	40.1479	up	up	correct
KOP.US	Koppers Holdings Inc	20200814	25.88	26.59	25.53	26.19	172733	26.19	up	up	correct
KOS.US	Kosmos Energy Ltd	20200814	1.71	1.77	1.69	1.76	3356300	1.76	up	up	correct
KR.US	The Kroger Co	20200814	34.61	36.0285	34.5368	35.39	10493634	34.4885	up	up	correct
KRA.US	Kraton Corporation	20200814	15.09	15.44	14.86	15.26	207864	15.26	up	up	correct
KRC.US	Kilroy Realty Corporation	20200814	57.46	58.77	57.46	58.13	545067	55.8215	up	down	incorrect
KRG.US	Kite Realty Group Trust	20200814	11.18	11.6	11.13	11.49	468336	11.0242	up	up	correct
KRO.US	Kronos Worldwide Inc	20200814	12.72	12.99	12.7	12.88	145124	11.9393	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200814	8.92	9	8.8381	8.93	33261	7.8514	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200814	11.21	11.23	11.15	11.15	26627	10.4766	down	down	correct
KSS.US	Kohl's Corporation	20200814	22.81	24.3069	22.56	23.4	10009740	22.9815	up	up	correct
KSU.US	P	20200814	28.85	29.63	28.85	28.95	279	27.9381	up	up	correct
KT.US	KT Corporation	20200814	10.65	10.6981	10.565	10.58	530702	10.0148	down	down	correct
KTB.US	Kontoor Brands Inc	20200814	21.51	22.37	21.27	22.24	291008	21.3874	up	up	correct
KTF.US	DWS Municipal Income Trust	20200814	11.39	11.42	11.36	11.36	46192	10.7066	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200814	33.85	33.85	33.48	33.48	478	30.5516	down	down	correct
KTN.US	Credit	20200814	32.74	33.06	32.74	33.06	1007	31.0776	up	down	incorrect
KW.US	Kennedy	20200814	14.69	14.92	14.57	14.77	504148	13.916	up	up	correct
KWR.US	Quaker Chemical Corporation	20200814	194.66	199.14	194.66	199	54905	197.2884	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200814	5.04	5.25	5.04	5.22	830256	4.6266	up	down	incorrect
L.US	Loews Corporation	20200814	37.49	38.06	37.32	37.61	577930	37.3216	up	up	correct
LAC.US	Lithium Americas Corp	20200814	7.53	7.98	7.36	7.9	1401212	7.9	up	up	correct
LAD.US	Lithia Motors Inc	20200814	258.04	258.845	253.08	258.46	258836	257.2052	up	up	correct
LADR.US	Ladder Capital Corp	20200814	7.82	8.142	7.71	8.05	395730	7.2952	up	down	incorrect
LAIX.US	LAIX Inc	20200814	2.75	2.75	2.6733	2.68	2160	2.68	down	down	correct
LAZ.US	Lazard Ltd	20200814	31.92	32.25	31.66	32.18	382800	30.513	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200814	7.2	7.35	7.12	7.35	194800	7.35	up	down	incorrect
LC.US	LendingClub Corporation	20200814	5.87	6.165	5.8	6.07	815840	6.07	up	up	correct
LCI.US	Lannett Company Inc	20200814	6.19	6.19	5.97	6.04	317700	6.04	down	down	correct
LCII.US	LCI Industries	20200814	125.28	128.025	125.17	126.93	74557	122.4507	up	up	correct
LDOS.US	Leidos Holdings Inc	20200814	94.33	95.34	94.21	94.72	620524	92.6943	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200814	23.87	23.95	23.711	23.76	76403	21.306	down	down	correct
LEA.US	Lear Corporation	20200814	116.81	118.91	116.11	118.53	251842	117.1659	up	up	correct
LEAF.US	Leaf Group Ltd	20200814	5.77	5.95	5.58	5.95	150684	5.95	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200814	39.89	40.69	39.69	40.29	672213	38.1712	up	up	correct
LEJU.US	Leju Holdings Limited	20200814	2.81	2.865	2.59	2.64	144200	2.64	down	down	correct
LEN.US	Lennar Corporation	20200814	74.1	74.64	73.75	74.25	1207722	73.2526	up	up	correct
LENB.US	Lennar Corporation	20200814	57.25	57.88	57.04	57.7	66440	56.928	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200814	8.41	8.44	8.35	8.37	80124	7.8564	down	down	correct
LEVI.US	Levi Strauss & Co	20200814	12.7	13	12.58	12.76	893413	12.6323	up	up	correct
LFC.US	China Life Insurance Company Limited	20200814	12.36	12.4	12.31	12.34	484928	11.7242	down	up	incorrect
LGC.US	U	20200814	2.4	2.4	2.4	2.4	0	2.4
LGF.US	B	20200814	7.23	7.6	7.22	7.56	554753	7.56	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200814	7.92	8.2087	7.8	8.12	773790	8.12	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200814	15.4	15.4	15.22	15.33	21533	13.5288	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200814	190.41	191.115	188.48	189.84	422293	189.84	down	down	correct
LHX.US	L3Harris Technologies Inc	20200814	178.46	183.24	178.16	182.58	1178438	177.5169	up	up	correct
LII.US	Lennox International Inc	20200814	275.82	279.53	273.47	277.97	122294	274.1358	up	up	correct
LIN.US	Linde plc	20200814	247.89	249.55	247.385	248.5	979275	243.0916	up	up	correct
LINX.US	Linx S.A	20200814	6.26	6.75	6.19	6.7	1545700	6.6017	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200814	2.84	2.94	2.65	2.7	401300	2.7	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200814	22.87	23.1596	22.4102	22.82	706314	22.82	down	down	correct
LLY.US	Eli Lilly and Company	20200814	149.8	151.69	149.15	150.09	1538044	147.1064	up	up	correct
LMND.US	Lemonade Inc	20200814	59.47	63.82	59.47	63.22	1062800	63.22	up	up	correct
LMT.US	Lockheed Martin Corporation	20200814	388.64	394.2	388.02	391.42	648605	374.9928	up	up	correct
LNC.US	Lincoln National Corporation	20200814	37.72	39.37	37.72	38.82	1204424	37.3305	up	down	incorrect
LND.US	BrasilAgro	20200814	3.83	3.85	3.825	3.825	1922	3.4075	down	up	incorrect
LNN.US	Lindsay Corporation	20200814	105.44	106.73	105.125	106.24	21327	105.0958	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200814	5.02	5.14	4.9825	5.11	332061	4.8198	up	down	incorrect
LOW.US	Lowe's Companies Inc	20200814	155.57	156.08	153.91	154.34	3404870	151.639	down	down	correct
LPG.US	Dorian LPG Ltd	20200814	8.91	9.28	8.84	9.27	659729	8.5624	up	up	correct
LPI.US	Laredo Petroleum Inc	20200814	17.5	18.24	17.23	18.23	215816	18.23	up	up	correct
LPL.US	LG Display Co. Ltd	20200814	5.73	5.8	5.68	5.77	290609	5.77	up	up	correct
LPX.US	Louisiana	20200814	31.64	32.09	31.465	32.01	924132	31.4806	up	down	incorrect
LRN.US	Stride Inc	20200814	45.65	46.2299	44.93	45.75	770241	45.75	up	up	correct
LSI.US	Life Storage Inc	20200814	100.61	103.45	100.61	102.03	512860	65.3147	up	up	correct
LSPD.US	Lightspeed POS Inc	20200814	28.1001	29.4889	28.1001	29.4889	641	29.4889	up	up	correct
LTC.US	LTC Properties Inc	20200814	37.4	37.77	37.15	37.24	189229	34.1399	down	down	correct
LTHM.US	Livent Corporation	20200814	7.35	7.72	7.28	7.64	986400	7.64	up	up	correct
LUB.US	Luby's Inc	20200814	1.11	1.15	1.11	1.1477	8220	0.6985	up	up	correct
LUMN.US	Lumen Technologies Inc	20200814	10.76	11.13	10.6	11.07	12123690	9.9855	up	up	correct
LUV.US	Southwest Airlines Co	20200814	34.3	35.13	34.2	34.9	7373448	34.9	up	up	correct
LVS.US	Las Vegas Sands Corp	20200814	48.09	48.73	47.8	48.37	5896962	48.37	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200814	64.21	64.95	63.43	64.65	604662	63.5544	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200814	14.59	15.01	14.59	14.82	46222	14.3165	up	up	correct
LXP.US	PC	20200814	54.57	54.57	54.53	54.53	3605	50.9153	down	down	correct
LXU.US	LSB Industries Inc	20200814	1.9	2.36	1.81	2.16	2611133	1.6615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200814	68.39	69.68	68.165	69.01	864855	65.1227	up	up	correct
LYG.US	Lloyds Banking Group plc	20200814	1.46	1.485	1.45	1.46	3286211	1.4191
LYV.US	Live Nation Entertainment Inc	20200814	50.62	51.94	50.6	51.48	1121079	51.48	up	up	correct
LZB.US	La	20200814	31.59	32.35	31.26	32.03	234885	31.3223	up	up	correct
M.US	Macy's Inc	20200814	6.99	7.75	6.92	7.19	44989467	7.0959	up	up	correct
MA.US	Mastercard Incorporated	20200814	325.67	327.64	324.81	326.8	1444904	324.8265	up	up	correct
MAC.US	The Macerich Company	20200814	7.85	8.17	7.765	8	4879120	7.4062	up	up	correct
MAIN.US	Main Street Capital Corporation	20200814	33.03	33.03	32.48	32.8	311423	29.9553	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200814	76.47	77.24	76.17	76.93	349002	74.142	up	up	correct
MANU.US	Manchester United plc	20200814	15.01	15.33	15.01	15.18	86657	14.9171	up	down	incorrect
MAS.US	Masco Corporation	20200814	57.98	58.42	57.76	57.96	957907	57.024	down	down	correct
MATX.US	Matson Inc	20200814	39.57	40.5	39.35	40.13	214294	39.3957	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200814	11.38	11.38	11.3014	11.32	35903	10.5767	down	down	correct
MAXR.US	Maxar Technologies Inc	20200814	27.42	27.8	26.29	27.02	1830510	26.9692	down	down	correct
MBI.US	MBIA Inc	20200814	7.7	8.06	7.66	7.99	524200	7.99	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200814	9.45	9.53	9.43	9.52	2088997	8.2896	up	up	correct
MC.US	Moelis & Company	20200814	31.88	32.06	31.65	31.74	275383	26.942	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200814	14.97	15.06	14.9404	14.97	76828	14.1434
MCB.US	Metropolitan Bank Holding Corp	20200814	31.34	31.54	30.85	31.12	5300	31.12	down	down	correct
MCD.US	McDonald's Corporation	20200814	205.95	207.33	205.2	207.03	2060237	200.0298	up	up	correct
MCI.US	Barings Corporate Investors	20200814	13.62	13.77	13.485	13.65	44110	12.5245	up	up	correct
MCK.US	McKesson Corporation	20200814	151.37	160	151.06	158.67	3209688	156.439	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200814	6.03	6.07	6.03	6.07	41832	5.2493	up	up	correct
MCO.US	Moody's Corporation	20200814	282.71	283.75	279.76	281.05	428335	277.8546	down	up	incorrect
MCR.US	MFS Charter Income Trust	20200814	8.68	8.6999	8.64	8.68	97928	7.7398
MCS.US	The Marcus Corporation	20200814	13.35	13.64	13.04	13.61	303680	13.61	up	up	correct
MCY.US	Mercury General Corporation	20200814	45.19	45.87	45.03	45.51	173245	42.3992	up	up	correct
MD.US	MEDNAX Inc	20200814	19.67	20.07	19.58	19.92	423934	19.92	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200814	43.38	44.26	43.11	43.9	445938	39.0736	up	up	correct
MDLA.US	Medallia Inc	20200814	31	31.08	30.56	30.92	972700	30.92	down	down	correct
MDLQ.US	Medley LLC	20200814	5.25	5.55	5	5.2501	9036	4.7006	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200814	4.2	4.4	4.16	4.2051	6169	3.7606	up	up	correct
MDP.US	Meredith Corporation	20200814	15.27	15.27	13.86	14.46	1718819	14.46	down	down	correct
MDT.US	Medtronic plc	20200814	101.04	102.04	100.33	100.71	2925739	97.5455	down	down	correct
MDU.US	MDU Resources Group Inc	20200814	23.01	23.215	22.79	23.02	528164	22.0039	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200814	8.445	8.88	8.445	8.78	5400	8.78	up	down	incorrect
MED.US	Medifast Inc	20200814	165.2	165.85	161.02	162.92	149832	156.9783	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200814	24.4	26	23.78	25.72	195361	25.72	up	up	correct
MEI.US	Methode Electronics Inc	20200814	31.53	31.95	31.38	31.63	133108	31.1563	up	up	correct
MER.US	PK	20200814	26.87	26.99	26.79	26.99	34500	26.1907	up	up	correct
MET.US	PF	20200814	26.15	26.17	25.95	26	100764	24.2985	down	down	correct
MFA.US	PC	20200814	18.75	19.43	18.75	19.11	36514	17.1128	up	up	correct
MFC.US	Manulife Financial Corporation	20200814	15.13	15.2	15.02	15.06	1502547	14.1847	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200814	2.71	2.72	2.69	2.71	181214	2.579
MFGP.US	Micro Focus International plc	20200814	4.15	4.19	4.09	4.09	978370	3.9321	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200814	13.97	14.0024	13.955	13.9679	66079	13.2353	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20200814	6.74	6.75	6.6943	6.71	104466	6.2989	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200814	23.6939	23.86	23.63	23.71	7140	23.2219	up	up	correct
MFV.US	MFS Special Value Trust	20200814	5.37	5.37	5.3	5.36	19417	4.7394	down	down	correct
MG.US	Mistras Group Inc	20200814	4.35	4.5	4.27	4.4	104067	4.4	up	down	incorrect
MGA.US	Magna International Inc	20200814	52.09	52.66	51.58	52.53	735023	50.7855	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200814	4.75	4.75	4.7	4.75	194478	4.4319
MGM.US	MGM Resorts International	20200814	21.17	21.85	20.96	21.81	12499613	21.8006	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20200814	28.56	28.99	28.56	28.72	501593	26.625	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200814	28.14	28.14	28	28.1199	13229	26.3099	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200814	18.68	18.83	18.59	18.76	32887	17.4799	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200814	6.8	7.02	6.78	6.94	703617	6.9015	up	up	correct
MH.US	PD	20200814	9.3996	9.77	9.3996	9.77	2011	9.77	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200814	15.97	16.13	15.92	15.92	17700	14.9966	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200814	7.67	7.67	7.6301	7.6415	25350	7.3109	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200814	12.18	12.18	12.11	12.16	41956	11.4168	down	up	incorrect
MHK.US	Mohawk Industries Inc	20200814	87.96	90.93	87.34	90.26	617417	90.26	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200814	19.95	20	19.885	20	3266	20	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200814	14.09	14.09	14.01	14.03	131874	13.2004	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200814	21.51	22.5	21.51	22.5	3594	20.2711	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200814	30.72	31.36	30.42	30.94	480000	1.8328	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200814	3.9	3.92	3.89	3.92	531723	3.502	up	up	correct
MITT.US	PC	20200814	15.83	16.73	15.83	16.73	5427	14.336	up	up	correct
MIXT.US	MiX Telematics Limited	20200814	9.9	10.06	9.74	9.87	27052	9.5578	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200814	14.45	14.5	14.39	14.43	59211	13.5953	down	down	correct
MKC.US	V	20200814	100.745	100.745	100.745	100.745	2400	98.8741
MKL.US	Markel Corporation	20200814	1081.33	1099.59	1073.41	1097.1801	34600	1097.1801	up	up	correct
ML.US	MoneyLion Inc	20200814	9.81	9.83	9.8	9.8	482320	9.8	down	down	correct
MLI.US	Mueller Industries Inc	20200814	30.59	31.27	30.52	31.04	123265	30.5057	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200814	218.71	221.55	217.21	219.33	365943	216.8986	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200814	10.63	10.86	10.56	10.84	8600	10.84	up	up	correct
MLR.US	Miller Industries Inc	20200814	29.98	30.06	29.64	29.87	22800	29.0027	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200814	116.81	117.74	116.09	116.61	1059484	114.3947	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200814	21.19	21.2259	21.105	21.15	30528	19.8713	down	down	correct
MMI.US	Marcus & Millichap Inc	20200814	27.38	28.02	27.33	27.46	92823	27.46	up	up	correct
MMM.US	3M Company	20200814	164.61	166.3	164.52	166.1	1607354	158.1695	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200814	41.77	42.28	41.3	41.39	742972	36.8195	down	down	correct
MMS.US	Maximus Inc	20200814	76.47	78.09	76.25	77.63	397891	76.3187	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200814	5.91	5.9399	5.91	5.92	123393	5.3293	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200814	12.63	12.67	12.63	12.65	42797	11.9593	up	down	incorrect
MN.US	Manning & Napier Inc	20200814	3.52	3.54	3.48	3.5	31881	3.4591	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200814	14.96	14.99	14.93	14.9527	18737	14.1108	down	up	incorrect
MNR.US	PC	20200814	25.03	25.05	24.9804	25	56959	23.1711	down	down	correct
MNRL.US	Brigham Minerals Inc	20200814	11.9	12.69	11.9	12.38	502200	11.1377	up	up	correct
MO.US	Altria Group Inc	20200814	42.36	42.72	42.08	42.54	4881704	38.0344	up	up	correct
MOD.US	Modine Manufacturing Company	20200814	6.77	6.96	6.68	6.91	281888	6.91	up	up	correct
MODN.US	Model N Inc	20200814	39	39.29	38.39	38.71	173012	38.71	down	down	correct
MOG.US	A	20200814	60.55	62.37	60.55	61.84	87435	60.8768	up	up	correct
MOGU.US	MOGU Inc	20200814	2.22	2.24	2.12	2.17	343512	2.17	down	down	correct
MOH.US	Molina Healthcare Inc	20200814	192.56	194.23	190.47	193.76	143771	193.76	up	up	correct
MOS.US	The Mosaic Company	20200814	17.36	18.1	17.19	17.83	4313205	17.5978	up	up	correct
MOV.US	Movado Group Inc	20200814	10.59	10.9	10.55	10.82	210179	10.4942	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200814	14.32	14.38	14.32	14.38	42592	13.5712	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200814	37.05	38.38	36.9011	38.35	5768146	35.7827	up	up	correct
MPLX.US	MPLX LP	20200814	19.54	20.15	19.4701	19.78	2284975	16.9127	up	up	correct
MPV.US	Barings Participation Investors	20200814	11.58	11.75	11.58	11.74	30227	10.8554	up	up	correct
MPW.US	Medical Properties Trust Inc	20200814	19.05	19.33	19.01	19.18	2705771	17.6949	up	up	correct
MPX.US	Marine Products Corporation	20200814	15.5	16.22	15.43	15.79	88166	15.2293	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200814	13.38	13.38	13.26	13.28	22653	12.4967	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200814	16.49	16.58	16.3	16.36	101835	15.3548	down	down	correct
MRC.US	MRC Global Inc	20200814	6.04	6.16	5.82	6.11	303507	6.11	up	up	correct
MRK.US	Merck & Co. Inc	20200814	83.3166	84.3658	83.1068	83.4165	7051978	75.6545	up	up	correct
MRO.US	Marathon Oil Corporation	20200814	5.8	6.05	5.78	6.05	16328600	5.9302	up	up	correct
MS.US	PL	20200814	26.05	26.11	26.02	26.02	74955	24.5747	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200814	124.08	126.82	124.08	124.61	142823	122.898	up	up	correct
MSB.US	Mesabi Trust	20200814	19.81	20.33	19.665	19.9	89610	17.8098	up	up	correct
MSC.US	Studio City International Holdings Limited	20200814	16.62	16.73	16.62	16.73	600	16.73	up	up	correct
MSCI.US	MSCI Inc	20200814	360.63	361.845	354.72	356.41	319311	353.2912	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200814	8.81	8.81	8.7345	8.74	109629	8.1212	down	up	incorrect
MSGE.US	W	20200814	70.12	72.02	66.87	67.46	180648	67.46	down	down	correct
MSGS.US	W	20200814	167.19	170.7899	164.16	164.58	268631	164.58	down	down	correct
MSI.US	Motorola Solutions Inc	20200814	144.89	145.6	143.83	145.37	704540	142.2531	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200814	67.92	68.68	67.54	67.85	371511	62.2902	down	down	correct
MT.US	ArcelorMittal	20200814	11.8	11.99	11.78	11.91	3411405	11.7997	up	up	correct
MTB.US	M&T Bank Corporation	20200814	107	110.26	106.635	109.21	405120	103.9641	up	up	correct
MTCN.US	Arcelormittal	20200814	30.7	30.83	30.63	30.67	4300	30.67	down	down	correct
MTD.US	Mettler	20200814	962.64	972.255	956.54	961.04	80531	961.04	down	down	correct
MTDR.US	Matador Resources Company	20200814	9.45	9.94	9.39	9.86	1562634	9.8216	up	up	correct
MTG.US	MGIC Investment Corporation	20200814	8.51	8.745	8.455	8.69	3668596	8.4724	up	up	correct
MTH.US	Meritage Homes Corporation	20200814	99.5	99.5	97.67	98.83	349842	98.83	down	down	correct
MTL.US	P	20200814	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200814	221.36	224.495	215.635	216.92	393730	215.7999	down	down	correct
MTOR.US	Meritor Inc	20200814	24.52	25.1	24.52	24.9	397243	24.9	up	up	correct
MTR.US	Mesa Royalty Trust	20200814	4.8527	4.99	4.73	4.8	4118	4.559	down	down	correct
MTRN.US	Materion Corporation	20200814	59.02	59.12	58.18	58.64	63753	58.0348	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200814	20.54	20.68	20.54	20.583	8953	20.1851	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20200814	10.3	10.645	10.22	10.6	229563	10.6	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200814	52.67	53.52	52.32	53.33	111234	53.0895	up	up	correct
MTZ.US	MasTec Inc	20200814	46	46.87	45.718	46.24	362442	46.24	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200814	14.31	14.33	14.23	14.28	43046	13.4002	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200814	14.88	14.95	14.88	14.91	334576	14.0809	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200814	13.3	13.3	13.18	13.21	47716	12.4403	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200814	4.09	4.1	4.06	4.09	1102856	3.9757
MUH.US	BlackRock MuniHoldings Fund II Inc	20200814	15.45	15.45	15.28	15.315	3861	14.8929	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200814	14.44	14.49	14.36	14.38	105702	13.5823	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200814	14.31	14.37	14.31	14.32	37237	13.3958	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200814	14.8	15.33	14.67	15.14	2420471	14.5384	up	up	correct
MUSA.US	Murphy USA Inc	20200814	138.61	141.21	136.93	140.97	156827	139.7126	up	up	correct
MUX.US	McEwen Mining Inc	20200814	1.3	1.31	1.25	1.29	2790000	1.29	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200814	8.88	8.95	8.88	8.9	114427	8.4013	up	down	incorrect
MVO.US	MV Oil Trust	20200814	3.23	3.23	3.08	3.08	13116	2.5901	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200814	14.82	14.94	14.74	14.74	12373	13.8639	down	down	correct
MWA.US	Mueller Water Products Inc	20200814	10.93	11.165	10.93	11.08	538121	10.8616	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200814	12.09	12.18	11.94	12.17	130616	12.17	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200814	8.18	8.31	8.18	8.28	1300	8.28	up	up	correct
MXF.US	The Mexico Fund Inc	20200814	10.53	10.64	10.53	10.61	14955	10.3602	up	down	incorrect
MXL.US	MaxLinear Inc	20200814	26.13	26.43	25.74	25.84	308895	25.84	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200814	14.64	14.76	14.5401	14.75	40671	13.9684	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200814	14.18	14.22	14.05	14.095	162666	13.26	down	up	incorrect
MYE.US	Myers Industries Inc	20200814	16.54	16.75	16.49	16.57	94605	15.872	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200814	13.72	13.74	13.69	13.7	46290	12.9438	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200814	14.44	14.48	14.425	14.45	23152	13.523	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200814	13.41	13.41	13.355	13.39	25671	12.6123	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200814	16.8	16.91	16.24	16.9	515345	16.9	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200814	15.02	15.0207	14.88	14.91	203089	14.2913	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200814	14.76	14.81	14.76	14.77	248331	14.1092	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200814	14.13	14.13	14.05	14.06	29310	13.4802	down	down	correct
NAT.US	Nordic American Tankers Limited	20200814	4.42	4.54	4.325	4.5	3627519	4.149	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200814	14.27	14.37	14.26	14.33	11239	13.7926	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200814	22.3	22.3413	21.897	21.97	73441	20.4691	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200814	29.26	29.98	29.21	29.88	103220	28.8602	up	up	correct
NBR.US	Nabors Industries Ltd	20200814	46.01	47.8	44.78	47.25	365415	47.25	up	up	correct
NC.US	NACCO Industries Inc	20200814	22.785	23.31	22.785	23.31	5604	22.2607	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200814	10.61	10.66	10.58	10.6	24479	10.1993	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200814	15.1	15.885	14.91	15.75	24861670	15.75	up	up	correct
NCR.US	NCR Corporation	20200814	20.88	21.51	20.82	21.19	461690	21.19	up	down	incorrect
NCV.US	PA	20200814	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200814	25.96	25.98	25.9538	25.96	4324	25.96
NDP.US	Tortoise Energy Independence Fund Inc	20200814	12.16	12.44	12.16	12.37	6994	12.0008	up	up	correct
NEA.US	Nuveen AMT	20200814	14.64	14.66	14.57	14.57	604576	13.9376	down	up	incorrect
NEE.US	PP	20200814	49.06	49.06	48.47	48.53	138505	48.53	down	down	correct
NEM.US	Newmont Corporation	20200814	64.22	64.53	63.36	63.85	3869244	60.9198	down	down	correct
NEP.US	NextEra Energy Partners LP	20200814	62.51	62.69	61.59	62.34	431642	59.8129	down	up	incorrect
NET.US	Cloudflare Inc	20200814	38.95	39.79	38.17	38.5	3042400	38.5	down	down	correct
NETI.US	Eneti Inc	20200814	15.68	16.97	15.24	16.11	240543	15.9382	up	up	correct
NEU.US	NewMarket Corporation	20200814	371.47	378.8	370.72	377.84	27334	365.4654	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200814	15.03	15.13	15.03	15.06	29840	14.1671	up	up	correct
NEW.US	Puxin Limited	20200814	10.7	11.18	10.25	10.93	446100	10.93	up	up	correct
NEWR.US	New Relic Inc	20200814	55.01	55.81	54.56	55.77	643023	55.77	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200814	3	3.06	2.95	3.05	522000	3.05	up	up	correct
NEXA.US	Nexa Resources S.A	20200814	6.8	7.01	6.76	6.97	19142	6.7964	up	up	correct
NFG.US	National Fuel Gas Company	20200814	44.31	45.76	44.06	45.32	618201	43.2289	up	up	correct
NFH.US	WS	20200814	8.36	8.4	8.14	8.4	3821	8.4	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200814	12.36	12.36	12.3	12.32	155326	11.1896	down	down	correct
NGG.US	National Grid plc	20200814	58.41	58.66	58.22	58.35	251242	54.3858	down	down	correct
NGL.US	PC	20200814	14.67	15.56	14.67	15.55	3229	14.2231	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200814	6.86	7.04	6.71	6.95	23400	6.95	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200814	13.52	13.96	13.52	13.82	83910	11.829	up	down	incorrect
NGVT.US	Ingevity Corporation	20200814	60.27	61.29	60	60.73	146000	60.73	up	up	correct
NHI.US	National Health Investors Inc	20200814	64.02	64.96	63.5312	63.82	138945	59.0028	down	down	correct
NI.US	PB	20200814	27.29	27.74	27.29	27.55	41682	25.2341	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200814	13.5	13.53	13.4	13.52	50836	13.0215	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200814	24.44	24.5386	24.38	24.49	54206	21.3182	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200814	10.62	10.62	10.5451	10.5995	12968	10.2708	down	down	correct
NINE.US	Nine Energy Service Inc	20200814	1.69	1.74	1.655	1.7	125422	1.7	up	down	incorrect
NIO.US	NIO Inc	20200814	13.18	13.18	12.54	13.1	63250700	13.1	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200814	14.38	14.4396	14.35	14.3857	23653	13.9032	up	up	correct
NJR.US	New Jersey Resources Corporation	20200814	32.53	33.23	32.22	32.79	366724	30.9781	up	up	correct
NKE.US	NIKE Inc	20200814	106.12	106.78	105.46	106.43	2985847	105.1905	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200814	12.7455	12.7937	12.66	12.675	21869	12.18	down	up	incorrect
NKX.US	Nuveen California AMT	20200814	15.64	15.68	15.6	15.62	45392	14.9837	down	down	correct
NL.US	NL Industries Inc	20200814	3.45	3.51	3.4	3.48	12108	3.2958	up	down	incorrect
NLS.US	Nautilus Inc	20200814	13.97	14.16	13.56	13.74	910471	13.74	down	down	correct
NLSN.US	Nielsen Holdings plc	20200814	15.76	16.045	15.69	15.89	1781646	15.6154	up	up	correct
NLY.US	PI	20200814	23.32	23.55	23.27	23.535	29046	21.6222	up	up	correct
NM.US	PH	20200814	1.8314	1.99	1.8314	1.99	400	1.99	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200814	13.11	13.11	12.99	13.03	65200	12.1588	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200814	0.1601	0.1634	0.1561	0.1561	2059	1.561	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200814	11.47	11.57	11.3714	11.43	6492	11.0707	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200814	6.52	6.99	6.5	6.91	188529	6.7993	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200814	2.21	2.21	2.21	2.21	100	2.21
NMPRH.US	Navios Maritime Holdings Inc	20200814	1.8314	1.99	1.8314	1.99	400	1.99	up	up	correct
NMR.US	Nomura Holdings Inc	20200814	5.04	5.07	5.03	5.04	53113	4.7254
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200814	14.73	14.8	14.73	14.77	4436	14.1834	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200814	14.5344	14.58	14.46	14.5328	8269	14.0177	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200814	13.68	13.68	13.59	13.61	156410	12.9161	down	down	correct
NNI.US	Nelnet Inc	20200814	63.61	64.28	63.61	63.87	53934	62.7437	up	up	correct
NNN.US	National Retail Properties Inc	20200814	35.73	36.46	35.51	35.8	906073	33.6202	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200814	10.19	10.22	10.16	10.16	5442	6.3177	down	down	correct
NOA.US	North American Construction Group Ltd	20200814	7.89	7.91	7.49	7.62	142460	7.4927	down	down	correct
NOAH.US	Noah Holdings Limited	20200814	30.51	30.59	30.3106	30.59	131950	30.59	up	up	correct
NOC.US	Northrop Grumman Corporation	20200814	337.28	343.84	336.86	342.06	396518	334.5602	up	up	correct
NOK.US	Nokia Corporation	20200814	5.01	5.02	4.97	5	18991859	5	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200814	14.04	14.05	14.04	14.05	698	13.5593	up	up	correct
NOMD.US	Nomad Foods Limited	20200814	24.39	24.5825	24.25	24.3	697055	24.3	down	down	correct
NOV.US	NOV Inc	20200814	12.91	13.18	12.83	13.12	2366499	13.0641	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20200814	26.24	26.35	23.9	24.29	7310200	24.29	down	down	correct
NOW.US	ServiceNow Inc	20200814	438.36	442.8927	434.32	435.73	1252370	435.73	down	down	correct
NP.US	Neenah Inc	20200814	48.8	49.62	48.545	48.74	67963	46.5535	down	down	correct
NPK.US	National Presto Industries Inc	20200814	91.1	94.68	90.14	93.62	17639	88.452	up	up	correct
NPO.US	EnPro Industries Inc	20200814	57.78	59.53	57.78	58.77	83796	57.6127	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200814	7.83	8.62	7.769	8.23	3747790	8.23	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200814	15.01	15.35	15.01	15.22	26010	14.6878	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200814	14	14.0788	13.99	14	31502	13.3226
NR.US	Newpark Resources Inc	20200814	2.04	2.12	2.03	2.09	244200	2.09	up	up	correct
NREF.US	PA	20200814	24.2501	24.61	24.25	24.5	5513	22.5417	up	up	correct
NRG.US	NRG Energy Inc	20200814	35.18	35.22	34.88	34.94	1226875	33.4931	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200814	7.33	7.4476	7.18	7.33	79912	6.6206
NRK.US	Nuveen New York AMT	20200814	13.33	13.36	13.26	13.27	65310	12.7291	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20200814	10.41	10.85	10.41	10.76	31385	9.2459	up	up	correct
NRT.US	North European Oil Royalty Trust	20200814	3.34	3.39	3.31	3.32	35856	3.0751	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200814	27.3	27.3	27.152	27.2	10200	25.5307	down	down	correct
NRZ.US	PC	20200814	19.97	20.2	19.88	19.98	11734	18.2394	up	up	correct
NS.US	PC	20200814	21.45	21.45	20.78	20.82	9092	17.9862	down	down	correct
NSA.US	PA	20200814	32.47	33.08	32.32	32.8	267705	31.1589	up	up	correct
NSC.US	Norfolk Southern Corporation	20200814	204.25	208.295	203.445	206.61	977762	202.5513	up	up	correct
NSCO.US	WS	20200814	3.88	4.0973	3.86	3.88	40622	3.88
NSL.US	Nuveen Senior Income Fund	20200814	4.89	4.89	4.85	4.85	30472	4.4144	down	down	correct
NSP.US	Insperity Inc	20200814	69.62	70.6	69.26	69.93	191858	66.8248	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200814	26.65	27.45	26.61	27.02	96167	25.3888	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200814	18.23	19.5	18.21	18.89	816600	18.89	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200814	18.77	19.3741	18.77	19.15	40089	17.7785	up	up	correct
NTP.US	Nam Tai Property Inc	20200814	8.28	8.81	8	8.71	37800	8.71	up	up	correct
NTR.US	Nutrien Ltd	20200814	38.42	39.03	38.235	38.42	1326300	36.7628
NTST.US	NETSTREIT Corp	20200814	17.75	18	17.37	18	654543	17.0785	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20200814	1.69	1.69	1.56	1.6	56800	1.6	down	down	correct
NUE.US	Nucor Corporation	20200814	45.18	46.5501	45.02	46.24	1383142	44.8774	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200814	15.55	15.6	15.4902	15.5	17511	14.8918	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200814	47.32	47.84	47.07	47.52	271316	45.4592	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200814	10.67	10.67	10.63	10.65	224854	10.3196	down	down	correct
NUW.US	Nuveen AMT	20200814	16.28	16.31	16.231	16.31	16561	15.7109	up	up	correct
NVG.US	Nuveen AMT	20200814	16.02	16.05	16	16.03	173160	15.1913	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200814	9.42	9.4904	8.68	9.15	171980	9.15	down	down	correct
NVR.US	NVR Inc	20200814	4049	4051.0801	3990.1799	4044.8101	17100	4044.8101	down	down	correct
NVRO.US	Nevro Corp	20200814	137.48	137.71	133.86	135.23	179065	135.23	down	down	correct
NVS.US	Novartis AG	20200814	85.07	85.11	84.44	84.65	1935230	81.3843	down	down	correct
NVST.US	Envista Holdings Corporation	20200814	23.83	24.31	23.56	23.85	584100	23.85	up	up	correct
NVT.US	nVent Electric plc	20200814	19.44	19.7	19.39	19.48	1507145	18.8407	up	up	correct
NVTA.US	Invitae Corporation	20200814	30.98	31.12	29.3362	30.02	1490872	30.02	down	down	correct
NWG.US	NatWest Group plc	20200814	3.01	3.075	3.01	3.05	462209	2.9615	up	up	correct
NWN.US	Northwest Natural Holding Company	20200814	53.4	54.03	52.81	53.5	103626	50.9073	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200814	16.79	17.15	16.57	16.96	132475	16.6013	up	up	correct
NXC.US	Nuveen California Select Tax	20200814	16.18	16.33	16.1	16.33	6272	15.6286	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200814	14	14.05	13.97	14.02	44125	13.3839	up	up	correct
NXN.US	Nuveen New York Select Tax	20200814	13.43	13.5324	13.41	13.51	2785	12.9552	up	up	correct
NXP.US	Nuveen Select Tax	20200814	16.84	16.8701	16.7283	16.81	27815	16.1138	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200814	15.36	15.37	15.31	15.31	15991	14.6604	down	up	incorrect
NXR.US	Nuveen Select Tax	20200814	16.49	16.6	16.49	16.535	7582	15.8103	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200814	41.43	41.72	40.9323	41.31	102842	39.7041	down	down	correct
NYCB.US	PU	20200814	44.6	44.6	44.35	44.54	7834	44.54	down	up	incorrect
NYT.US	The New York Times Company	20200814	44.85	45.23	44.43	44.51	1304011	44.2027	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200814	15.4	15.43	15.36	15.38	113418	14.6714	down	down	correct
O.US	Realty Income Corporation	20200814	61.3	61.87	60.79	61.01	1464412	57.5789	down	down	correct
OAK.US	PB	20200814	27.615	27.615	27.46	27.46	7290	25.0675	down	down	correct
OC.US	Owens Corning	20200814	66.86	68.17	66.59	67.33	967854	66.2988	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200814	20.1	20.16	18.65	20.13	1162700	20.13	up	up	correct
OCN.US	Ocwen Financial Corporation	20200814	21.09	21.88	20.26	21	79900	21	down	down	correct
ODC.US	Oil	20200814	36.75	36.84	35.98	36.37	6471	35.0441	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200814	12.67	12.99	12.67	12.95	397940	12.95	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20200814	25.14	25.74	25.09	25.41	670645	24.1124	up	down	incorrect
OFG.US	OFG Bancorp	20200814	13.16	13.83	13.09	13.77	417330	13.4781	up	up	correct
OGE.US	OGE Energy Corp	20200814	32.76	32.98	32.49	32.62	734253	30.6728	down	up	incorrect
OGS.US	ONE Gas Inc	20200814	75.1	75.83	74.23	75.46	193616	72.5651	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200814	31.91	32.0226	31.12	31.17	2471099	28.2253	down	up	incorrect
OI.US	O	20200814	11.7	11.89	11.63	11.75	839733	11.75	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200814	7.59	7.59	7.56	7.56	27800	7.0946	down	up	incorrect
OIBR.US	C	20200814	1.49	1.49	1.41	1.44	574278	1.44	down	down	correct
OII.US	Oceaneering International Inc	20200814	5.9	6.15	5.88	6.07	544551	6.07	up	down	incorrect
OIS.US	Oil States International Inc	20200814	5.11	5.29	5.03	5.23	478134	5.23	up	up	correct
OKE.US	ONEOK Inc	20200814	28.82	29.95	28.59	29.49	3175649	26.5747	up	up	correct
OLN.US	Olin Corporation	20200814	11.37	11.6	11.29	11.48	2257204	11.1625	up	up	correct
OLP.US	One Liberty Properties Inc	20200814	18.13	18.6999	18.05	18.38	31276	16.5188	up	down	incorrect
OMC.US	Omnicom Group Inc	20200814	53.94	55.37	53.94	54.85	1118355	51.6923	up	up	correct
OMF.US	OneMain Holdings Inc	20200814	29.31	30.34	29.21	29.99	534300	24.9175	up	up	correct
OMI.US	Owens & Minor Inc	20200814	15.8	16.85	15.72	16.72	1353019	16.7116	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200814	3.6	3.91	3.6	3.91	194400	3.91	up	up	correct
ONTO.US	Onto Innovation Inc	20200814	34.72	35.17	34.65	34.98	200130	34.98	up	up	correct
OOMA.US	Ooma Inc	20200814	16.64	16.73	16.2	16.4	100400	16.4	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20200814	24.97	25.67	24.67	25.6	128325	23.8857	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200814	11.01	11.08	10.72	10.94	716798	10.7472	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200814	62.57	63.73	61.8507	62.88	331382	62.277	up	up	correct
ORAN.US	Orange S.A	20200814	11.63	11.7	11.612	11.63	236503	10.3288
ORC.US	Orchid Island Capital Inc	20200814	5.06	5.16	5.02	5.15	597960	4.2279	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200814	12.36	12.41	12.19	12.41	1431059	10.9269	up	up	correct
ORCL.US	Oracle Corporation	20200814	54.03	54.555	53.77	54.2	5454407	53.1623	up	up	correct
ORI.US	Old Republic International Corporation	20200814	16.55	16.83	16.51	16.56	1194464	13.906	up	up	correct
ORN.US	Orion Group Holdings Inc	20200814	3.14	3.32	3.1301	3.28	304385	3.28	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200814	2.32	2.35	2.28	2.35	242157	2.35	up	down	incorrect
OSH.US	Oak Street Health Inc	20200814	45.4	46.975	45.0001	46.64	307352	46.64	up	up	correct
OSK.US	Oshkosh Corporation	20200814	80.37	81.57	80.24	80.8	418715	79.4899	up	up	correct
OTIS.US	W	20200814	63.71	64.51	63.6	64.07	1633916	64.07	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200814	15.27	15.79	15.13	15.61	1247100	15.4829	up	up	correct
OVV.US	Ovintiv Inc	20200814	11.41	12.15	11.37	12.1	3796493	11.7139	up	up	correct
OXM.US	Oxford Industries Inc	20200814	47.6	49.2152	47.39	48.39	91083	47.3303	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20200814	14.5	14.7199	14.36	14.64	21267234	14.5975	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200814	77	81.27	77	81.21	88203	78.5402	up	up	correct
PACK.US	Ranpak Holdings Corp	20200814	8.88	8.93	8.75	8.86	111400	8.86	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20200814	47.29	47.98	47.29	47.73	188116	46.3839	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200814	40.015	40.22	39.445	39.55	927600	39.55	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200814	15.74	15.74	15.57	15.74	23700	14.9559
PAM.US	Pampa Energía S.A	20200814	10.95	11.305	10.78	11.15	286212	11.15	up	up	correct
PAR.US	PAR Technology Corporation	20200814	35.8	35.8	34.74	35.22	104100	35.22	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200814	8.64	8.99	8.64	8.94	250164	8.94	up	up	correct
PAYC.US	Paycom Software Inc	20200814	304.17	309.33	300.64	303.07	717762	303.07	down	down	correct
PB.US	Prosperity Bancshares Inc	20200814	57.6	58.74	57.17	58.25	334852	55.7616	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200814	26.47	26.795	26.31	26.6	598849	24.2052	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200814	25.68	25.73	25.5515	25.5515	4695	23.1209	down	down	correct
PBF.US	PBF Energy Inc	20200814	9.11	9.46	9.03	9.4	2209147	9.4	up	down	incorrect
PBFX.US	PBF Logistics LP	20200814	10.61	10.8999	10.54	10.8	176055	9.5577	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200814	37.53	38.06	37.43	37.86	254000	37.86	up	down	incorrect
PBI.US	Pitney Bowes Inc	20200814	6.07	6.22	5.96	6.1	2750488	5.8487	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200814	8.66	8.778	8.565	8.61	13593030	6.99	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200814	8.455	8.565	8.31	8.36	2389495	7.6158	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200814	3.19	3.24	3.163	3.24	43370	3.0455	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200814	25.11	25.22	25.11	25.22	631	23.7285	up	up	correct
PCF.US	High Income Securities Fund	20200814	8.0405	8.1	8.0405	8.0827	13830	7.0227	up	up	correct
PCG.US	PG&E Corporation	20200814	9.56	9.62	9.365	9.41	11318430	9.41	down	down	correct
PCGU.US	PG&E Corporation	20200814	101.25	101.25	98.25	98.25	11000	92.1742	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200814	18.98	19.05	18.93	19.03	257362	16.7191	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200814	9.51	9.51	9.46	9.47	16957	8.955	down	down	correct
PCM.US	PCM Fund Inc	20200814	9.7	9.7	9.53	9.55	11210	8.5167	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200814	16.22	16.3	15.82	15.99	144719	14.4378	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200814	17.77	17.77	17.63	17.66	12891	16.931	down	down	correct
PD.US	PagerDuty Inc	20200814	29.67	29.81	28.7101	29.18	512931	29.18	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200814	25	25.05	24.85	24.857	152466	21.8294	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200814	16.13	16.49	16.11	16.17	527073	15.0457	up	up	correct
PDS.US	Precision Drilling Corporation	20200814	0.74	0.8	0.74	0.7915	13308	15.83	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200814	13.85	13.85	13.6	13.63	121639	12.2887	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200814	27.38	27.61	26.96	27.01	4753254	25.7288	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200814	55.38	55.64	54.79	55.17	1016897	52.3962	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200814	1.14	1.18	1.14	1.18	566600	1.18	up	up	correct
PEN.US	Penumbra Inc	20200814	238.2	238.2	233.06	233.61	120700	233.61	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200814	11.97	12.18	11.97	12.18	44464	10.9778	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200814	15.82	15.9	15.7	15.74	28192	14.4747	down	up	incorrect
PFE.US	Pfizer Inc	20200814	38.01	38.39	37.93	38.06	12240278	34.397	up	up	correct
PFGC.US	Performance Food Group Company	20200814	33.78	34.8	33.65	34.5	831700	34.5	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200814	10.16	10.16	10.04	10.07	117821	8.9221	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200814	9.1	9.1	8.99	9.01	202991	7.9679	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200814	12.15	12.18	12.0299	12.15	9525	11.0778
PFS.US	Provident Financial Services Inc	20200814	13.8	14.21	13.76	14.18	364648	13.4133	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200814	48.61	50.37	48.5	49.5	1005794	48.7499	up	up	correct
PG.US	The Procter & Gamble Company	20200814	135.61	135.64	134.55	135.1	5845231	131.0588	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200814	8.32	8.4	8.3155	8.37	39533	7.5175	up	up	correct
PGR.US	The Progressive Corporation	20200814	89	89.5572	88.6	88.97	1731176	83.2431	down	down	correct
PGRE.US	Paramount Group Inc	20200814	7.27	7.455	7.25	7.29	1542437	6.9801	up	up	correct
PGTI.US	PGT Innovations Inc	20200814	19.09	19.09	18.63	18.91	272550	18.91	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20200814	11.75	11.87	11.71	11.84	13066	10.6898	up	up	correct
PH.US	Parker	20200814	206.06	210.93	205.87	209.62	552482	205.2207	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200814	9.82	9.85	9.81	9.845	40821	8.9614	up	up	correct
PHG.US	Koninklijke Philips N.V	20200814	52.36	52.47	52.03	52.21	459225	51.2877	down	down	correct
PHI.US	PLDT Inc	20200814	28.23	28.27	28.03	28.12	44780	25.6296	down	down	correct
PHK.US	PIMCO High Income Fund	20200814	5.2	5.24	5.2	5.23	367602	4.631	up	up	correct
PHM.US	PulteGroup Inc	20200814	45.16	45.25	44.8	45.07	2200783	44.3106	down	down	correct
PHR.US	Phreesia Inc	20200814	30.32	31	29.55	29.84	194800	29.84	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200814	8.1	8.12	8.07	8.11	55198	7.133	up	down	incorrect
PHX.US	PHX Minerals Inc	20200814	2.21	2.29	2.15	2.22	103466	2.1662	up	up	correct
PII.US	Polaris Inc	20200814	106.13	106.5705	102.6	103.1	611941	99.7516	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200814	4.26	4.28	4.2	4.22	67313	3.8239	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200814	14.4	14.55	14.1	14.33	23151	13.1938	down	down	correct
PING.US	Ping Identity Holding Corp	20200814	32.16	33.15	32.01	32.75	1056400	32.75	up	up	correct
PINS.US	Pinterest Inc	20200814	34.75	35.101	34.455	34.68	7352600	34.68	down	down	correct
PIPR.US	Piper Sandler Companies	20200814	72.45	77.2	72.25	77.04	234600	72.9561	up	up	correct
PJT.US	PJT Partners Inc	20200814	59.13	59.81	59.1003	59.44	51372	56.9505	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200814	9.2	9.64	9.075	9.46	4263500	9.46	up	up	correct
PKD.US	Parker Drilling Company	20200814	0.023	0.023	0.023	0.023	14000	0.023
PKE.US	Park Aerospace Corp	20200814	11.61	11.92	11.56	11.9	137612	11.4568	up	up	correct
PKG.US	Packaging Corporation of America	20200814	98.49	100.465	98.2045	99.67	348191	95.4556	up	up	correct
PKI.US	PerkinElmer Inc	20200814	119.76	120.055	117.66	118.25	370667	117.9641	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200814	24.39	24.58	24.35	24.53	46735	21.768	up	up	correct
PKX.US	POSCO	20200814	43.5	43.79	43.37	43.73	140839	42.2699	up	up	correct
PLAN.US	Anaplan Inc	20200814	46.83	47	45.97	46.46	2668200	46.46	down	down	correct
PLD.US	Prologis Inc	20200814	102.34	103.847	102.03	102.32	2689846	99.1582	down	down	correct
PLNT.US	Planet Fitness Inc	20200814	55.83	56.15	54.89	55.15	1394300	55.15	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200814	39.87	40.4	39.87	40.17	56355	38.5196	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200814	14.13	14.4	13.81	14.02	46945	13.1886	down	down	correct
PM.US	Philip Morris International Inc	20200814	77.77	78.3	77.37	77.71	2829658	71.6446	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200814	14.17	14.205	14.08	14.1	32523	13.4134	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200814	13.9	14.1	13.83	14.08	235198	13.4222	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200814	7.93	7.9505	7.85	7.85	95452	7.3507	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200814	13.65	13.65	13.5799	13.5801	32173	12.5971	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200814	17.67	18.23	17.5201	17.97	602844	15.9426	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200814	11.8	11.9	11.8	11.84	54685	11.3165	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200814	109.8	112.49	109.5	111.75	1831323	107.6931	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200814	12.1	12.11	12	12.05	9132	11.5584	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200814	11	11	10.93	10.94	17588	10.4934	down	down	correct
PNM.US	PNM Resources Inc	20200814	44.46	44.87	44.01	44.8	388852	43.3501	up	up	correct
PNR.US	Pentair plc	20200814	44.86	45.52	44.79	45.08	542822	44.3695	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200814	78.48	78.72	77.75	78	662138	73.9298	down	down	correct
POLY.US	Plantronics Inc	20200814	19.69	19.94	19.33	19.76	450074	19.76	up	up	correct
POR.US	Portland General Electric Company	20200814	41.89	42.62	41.62	42.41	676168	40.0834	up	up	correct
POST.US	Post Holdings Inc	20200814	88.22	88.84	87.79	87.89	358952	87.89	down	down	correct
PPG.US	PPG Industries Inc	20200814	118.33	119.95	117.66	118.98	871920	116.8458	up	up	correct
PPL.US	PPL Corporation	20200814	29	29.22	28.89	29.05	4047049	26.6434	up	up	correct
PPT.US	Putnam Premier Income Trust	20200814	4.74	4.7583	4.7	4.71	225751	4.2427	down	down	correct
PRA.US	ProAssurance Corporation	20200814	14.76	15.19	14.72	15.15	313343	14.9332	up	up	correct
PRG.US	PROG Holdings Inc	20200814	57.9457	58.7651	57.3862	58.4154	328189	49.4796	up	up	correct
PRGO.US	Perrigo Company plc	20200814	52.45	53.55	52.24	53.4	482095	51.6949	up	up	correct
PRI.US	Primerica Inc	20200814	134.13	136.53	134.025	135.8	103650	133.3166	up	up	correct
PRLB.US	Proto Labs Inc	20200814	131.38	133.1	131	132.07	142326	132.07	up	up	correct
PRMW.US	Primo Water Corporation	20200814	14.78	14.865	14.69	14.76	1701786	14.4379	down	up	incorrect
PRO.US	PROS Holdings Inc	20200814	37.7	38.54	37.2	38.53	239556	38.53	up	up	correct
PRS.US	Prudential Financial Inc	20200814	27.69	27.72	27.69	27.71	14851	25.9988	up	up	correct
PRT.US	PermRock Royalty Trust	20200814	2.18	2.2	2.05	2.14	21908	1.9217	down	down	correct
PRTY.US	Party City Holdco Inc	20200814	2.13	2.8533	2.1	2.6	33591078	2.6	up	up	correct
PRU.US	Prudential Financial Inc	20200814	69	71.0276	68.89	70.59	1598743	65.2871	up	up	correct
PSA.US	Public Storage	20200814	197.56	202.88	197.56	200.24	641966	191.395	up	up	correct
PSB.US	PZ	20200814	26.22	26.22	26.07	26.22	16273	24.7816
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200814	27.28	27.6294	26.5073	26.92	24813	24.006	down	down	correct
PSN.US	Parsons Corporation	20200814	36.21	36.645	35.93	36.42	123300	36.42	up	down	incorrect
PSO.US	Pearson plc	20200814	7.94	8	7.93	7.94	259924	7.7388
PSTG.US	Pure Storage Inc	20200814	16.57	16.7	15.785	15.96	4083300	15.96	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200814	15.04	15.58	14.96	15.42	63200	14.5163	up	down	incorrect
PSX.US	Phillips 66	20200814	62.1	63.76	61.86	63.66	2638121	59.0044	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20200814	27.82	28.1	27.48	27.61	638918	24.0482	down	down	correct
PTR.US	PetroChina Company Limited	20200814	35.01	35.22	34.87	35.02	63103	31.1744	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200814	15.78	15.8	15.76	15.8	244190	14.1412	up	up	correct
PUK.US	Prudential plc	20200814	32.63	32.97	32.59	32.72	118355	31.3872	up	up	correct
PUKPRA.US	PUKPRA	20200814	27.37	27.82	27.37	27.51	9154	25.9295	up	up	correct
PUMP.US	ProPetro Holding Corp	20200814	6.36	6.55	6.335	6.51	501800	6.51	up	up	correct
PVG.US	Pretium Resources Inc	20200814	12.01	12.02	11.51	11.79	1384905	11.79	down	down	correct
PVH.US	PVH Corp	20200814	53.02	56	52.95	55.36	945781	55.3426	up	up	correct
PVL.US	Permianville Royalty Trust	20200814	1.1	1.12	1.07	1.07	43432	1.0232	down	down	correct
PWR.US	Quanta Services Inc	20200814	48.96	49.62	48.87	49.45	1002229	49.2711	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200814	108.95	110.9	108.605	110.73	1032920	105.4861	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200814	9.18	9.2456	9.12	9.12	3163	8.7366	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200814	22.57	22.57	22.57	22.57	71	21.8776
PZC.US	PIMCO California Municipal Income Fund III	20200814	10.97	11.04	10.9012	11.04	20369	10.5766	up	up	correct
PZN.US	Pzena Investment Management Inc	20200814	5.29	5.35	5.205	5.23	28279	5.0232	down	down	correct
QD.US	Qudian Inc	20200814	1.72	1.84	1.719	1.82	2312900	1.82	up	up	correct
QGEN.US	QIAGEN N.V	20200814	49.71	51.07	49.29	49.45	4069233	49.45	down	down	correct
QSR.US	Restaurant Brands International Inc	20200814	54.29	54.66	53.49	54.42	1231475	51.6828	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200814	97.62	97.985	95.73	96.46	353612	96.46	down	down	correct
QUOT.US	Quotient Technology Inc	20200814	8.74	9	8.73	8.93	294343	8.93	up	down	incorrect
QVCC.US	QVCC	20200814	23.6	23.635	23.44	23.61	71000	21.513	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200814	24.4	24.73	24.4	24.73	25137	22.5179	up	up	correct
R.US	Ryder System Inc	20200814	38.87	39.84	38.28	39.34	544594	37.2532	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200814	17.02	17.1	16.98	17.03	142131	14.5448	up	down	incorrect
RACE.US	Ferrari N.V	20200814	194.81	195.41	193.2	194.3	227995	193.3434	down	down	correct
RAD.US	Rite Aid Corporation	20200814	14.55	15.15	14.41	15.12	1980367	15.12	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200814	52.63	52.86	50.8	51	846747	51	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200814	61.22	62.66	60.82	62.19	811139	60.8418	up	up	correct
RBC.US	Regal Beloit Corporation	20200814	97.75	98.3	97.36	97.51	255442	96.3124	down	down	correct
RC.US	Ready Capital Corporation	20200814	9.46	10.03	9.45	9.85	332019	8.5788	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200814	23.8	24	23.62	23.81	16360	22.5686	up	up	correct
RCB.US	Ready Capital Corporation	20200814	23.17	23.37	22.716	23.37	1200	23.0234	up	down	incorrect
RCF.US	UN	20200814	49.3	50.55	48.4	48.5	1935579	48.5	down	down	correct
RCI.US	Rogers Communications Inc	20200814	41.85	42.23	41.69	41.99	297922	39.3939	up	up	correct
RCL.US	Royal Caribbean Group	20200814	57.93	60.75	57.6	60.5	9203369	60.5	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200814	6.51	6.53	6.47	6.49	125775	5.7965	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200814	24.11	24.16	22.978	23.78	365800	23.78	down	down	correct
RDN.US	Radian Group Inc	20200814	15.17	15.605	15.07	15.26	1126552	14.6621	up	up	correct
RDS.US	B	20200814	29.4	29.7062	29.32	29.59	2339324	29.2631	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200814	60.59	60.97	60.59	60.79	92039	60.1855	up	up	correct
RE.US	Everest Re Group Ltd	20200814	224.19	228.49	223.48	225.28	237261	216.9973	up	up	correct
RELX.US	RELX PLC	20200814	22.7	22.7	22.47	22.51	471946	21.9718	down	up	incorrect
RENN.US	Renren Inc	20200814	2.41	2.53	2.41	2.49	6700	2.49	up	down	incorrect
RES.US	RPC Inc	20200814	3.42	3.51	3.42	3.46	405389	3.46	up	up	correct
REV.US	Revlon Inc	20200814	8.26	8.54	8.24	8.36	90334	8.36	up	up	correct
REVG.US	REV Group Inc	20200814	7.62	7.79	7.62	7.74	111809	7.6936	up	up	correct
REX.US	REX American Resources Corporation	20200814	77.51	78.31	76.57	77.19	26000	77.19	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20200814	46.3	46.68	45.66	45.77	558624	44.7672	down	up	incorrect
REZI.US	Resideo Technologies Inc	20200814	13.73	13.99	13.72	13.86	615800	13.86	up	up	correct
RF.US	Regions Financial Corporation	20200814	11.5	11.895	11.47	11.77	5124520	11.1607	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200814	12.2	12.36	12.2	12.32	66564	11.0492	up	up	correct
RFL.US	Rafael Holdings Inc	20200814	17.78	18.74	17.59	17.59	13200	17.59	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200814	20.75	20.78	20.56	20.63	16800	18.0585	down	down	correct
RFP.US	Resolute Forest Products Inc	20200814	3.27	3.43	3.25	3.35	508367	3.1049	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200814	93.45	96.06	93.135	95.38	304569	92.5231	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200814	83.05	83.31	80.69	80.96	257854	76.7596	down	down	correct
RGS.US	Regis Corporation	20200814	9.22	9.67	9.08	9.31	409004	9.31	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200814	13.11	13.12	12.89	13.0364	33033	10.1312	down	up	incorrect
RH.US	RH	20200814	315.87	318.93	312.25	313.97	413416	313.97	down	down	correct
RHI.US	Robert Half International Inc	20200814	55.93	57.03	55.77	56.63	565347	55.1076	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200814	36.35	38.25	36.17	37.39	308565	37.39	up	up	correct
RIG.US	Transocean Ltd	20200814	2.16	2.23	2.14	2.18	12688620	2.18	up	up	correct
RIO.US	Rio Tinto Group	20200814	61.71	61.83	61.27	61.59	853472	55.0296	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200814	15.1855	15.33	15.13	15.245	31719	12.7791	up	up	correct
RJF.US	Raymond James Financial Inc	20200814	74.43	76.6	74.18	75.98	362896	49.7409	up	up	correct
RKT.US	Rocket Companies Inc	20200814	20.3	20.49	18.68	18.96	34817459	18.1215	down	down	correct
RL.US	Ralph Lauren Corporation	20200814	69.44	71.27	68.05	70.66	1038919	69.3988	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200814	10.33	10.5	10.33	10.37	1590845	10.37	up	up	correct
RLI.US	RLI Corp	20200814	89.55	91.4	89.55	90.9	160690	87.1086	up	up	correct
RLJ.US	RLJ Lodging Trust	20200814	9.56	9.88	9.41	9.67	1146729	9.6334	up	up	correct
RM.US	Regional Management Corp	20200814	17.96	18.55	17.9	18.49	48357	17.974	up	up	correct
RMD.US	ResMed Inc	20200814	177.3	178.22	176.51	176.78	468725	174.8543	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200814	21.5	21.5	21.38	21.38	3528	19.1548	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200814	17.63	17.73	17.618	17.62	58600	16.3153	down	up	incorrect
RMO.US	Romeo Power Inc	20200814	10.28	10.3	10.23	10.3	304854	10.3	up	up	correct
RMPL.US	P	20200814	24.938	24.938	24.938	24.938	100	24.938
RMT.US	Royce Micro	20200814	8.18	8.18	8.1173	8.17	87736	7.3507	down	down	correct
RNG.US	RingCentral Inc	20200814	287	288.98	281.71	284.42	347337	284.42	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200814	3.08	3.08	2.99	2.99	19148	2.99	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200814	20.07	20.28	19.988	20.15	113788	18.4664	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200814	179.21	181.87	178.2	179.02	174798	176.6424	down	down	correct
ROG.US	Rogers Corporation	20200814	122.57	122.9	122.12	122.48	54800	122.48	down	down	correct
ROK.US	Rockwell Automation Inc	20200814	231.63	233.95	231.25	232.05	308257	227.5269	up	up	correct
ROL.US	Rollins Inc	20200814	54.98	55.08	54.465	54.73	795352	36.1067	down	down	correct
ROP.US	Roper Technologies Inc	20200814	452.3	453.72	443.53	444.95	473574	442.0798	down	up	incorrect
RPM.US	RPM International Inc	20200814	83.89	84.9499	83.86	84.25	318741	82.4252	up	up	correct
RPT.US	RPT Realty	20200814	6.37	6.585	6.29	6.49	251832	6.2962	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200814	11.16	11.4819	11.16	11.4	604409	10.3369	up	up	correct
RRC.US	Range Resources Corporation	20200814	8.14	9.05	8.1	8.78	9210551	8.78	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200814	1.36	1.37	1.32	1.34	239400	1.34	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200814	97.75	98.3	97.36	97.51	255442	96.3124	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20200814	105.17	107.5068	104.9932	106.32	279748	103.9352	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200814	14.5	14.72	14.48	14.71	6300	12.8458	up	down	incorrect
RSG.US	Republic Services Inc	20200814	90.39	91.0575	89.94	90.37	485140	88.5034	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20200814	11	11	10.62	10.62	630292	10.62	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200814	62.8	64.24	62.59	63.64	5124446	61.6979	up	up	correct
RVI.US	Retail Value Inc	20200814	2.4189	2.5321	2.4189	2.4793	144799	-8.1301	up	up	correct
RVLV.US	Revolve Group Inc	20200814	23.7	24.41	22.16	22.29	3918100	22.29	down	down	correct
RVT.US	Royce Value Trust Inc	20200814	13.79	13.842	13.73	13.76	184762	12.1575	down	down	correct
RWT.US	Redwood Trust Inc	20200814	7.07	7.34	6.975	7.21	1633442	6.5415	up	down	incorrect
RXN.US	Rexnord Corporation	20200814	30.48	31.03	30.43	30.94	689162	30.6302	up	down	incorrect
RY.US	Royal Bank of Canada	20200814	73.49	73.89	73.23	73.54	395023	70.1363	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200814	3.13	3.19	3.04	3.1	434448	3.1	down	down	correct
RYB.US	RYB Education Inc	20200814	2.91	3.19	2.9	3.07	121900	3.07	up	up	correct
RYI.US	Ryerson Holding Corporation	20200814	6.54	6.84	6.5	6.75	53748	6.7059	up	up	correct
RYN.US	Rayonier Inc	20200814	27.83	28.145	27.63	27.86	278240	26.5355	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200814	26.77	26.9012	26.6101	26.76	26480	24.5071	down	down	correct
SA.US	Seabridge Gold Inc	20200814	18.02	18.02	17.2	17.55	215017	17.55	down	down	correct
SAFE.US	Safehold Inc	20200814	53.23	54	52.76	53.69	118485	53.065	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200814	45.04	45.1	43.355	44.13	524842	43.5067	down	down	correct
SAIC.US	Science Applications International Corporation	20200814	84.54	87.38	84.24	86.18	538125	84.3773	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200814	36.51	37.28	36.295	36.49	673700	36.49	down	down	correct
SAK.US	SAK	20200814	25.241	25.26	25.23	25.23	3800	23.1438	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20200814	849	851.2	804.32	817.09	98100	817.09	down	down	correct
SAN.US	Banco Santander S.A	20200814	2.22	2.27	2.22	2.24	4869145	2.2074	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200814	8.87	8.9	8.64	8.82	1146192	8.82	down	down	correct
SAP.US	SAP SE	20200814	160.45	160.953	159.35	160.09	274499	157.5038	down	down	correct
SAR.US	Saratoga Investment Corp	20200814	17.9	18.42	17.9	18.33	44382	16.7524	up	up	correct
SAVE.US	Spirit Airlines Inc	20200814	17.41	17.88	17.23	17.76	5311789	17.76	up	up	correct
SB.US	Safe Bulkers Inc	20200814	1.2	1.27	1.19	1.25	143900	1.25	up	up	correct
SBBA.US	SBBA	20200814	23.8	23.8	23.8	23.8	1600	23.8
SBER.US	Sberbank of Russia PJSC ADR	20200814	242	242.22	238.47	239.99	44284550	239.99	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200814	12.77	13.1202	12.71	12.96	821494	12.96	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200814	9.07	9.09	9.05	9.05	41032	8.6858	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200814	3.85	4.37	3.85	4.24	243600	4.24	up	down	incorrect
SBR.US	Sabine Royalty Trust	20200814	32.48	32.88	32.26	32.6299	19717	29.3394	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200814	10.3	10.46	10.21	10.3	954476	10.1972
SBSW.US	Sibanye Stillwater Limited	20200814	12.43	12.72	12.34	12.5	3057571	11.1631	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200814	17.51	18.09	17.4	17.84	616037	17.3453	up	up	correct
SCCO.US	Southern Copper Corporation	20200814	44.81	45.21	44.62	45.19	500803	42.7011	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200814	10.83	10.94	10.76	10.8	63128	9.1483	down	up	incorrect
SCE.US	PL	20200814	23.58	23.79	23.42	23.42	37497	23.42	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20200814	34.45	35.46	34.29	35.05	8740679	34.55	up	up	correct
SCI.US	Service Corporation International	20200814	47.31	48.09	47.31	47.63	674255	46.5013	up	down	incorrect
SCL.US	Stepan Company	20200814	114.77	116.94	114.77	116.68	58480	114.9192	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200814	8.5	8.62	8.48	8.56	40653	7.4587	up	up	correct
SCPE.US	WS	20200814	0.155	0.16	0.15	0.155	2279000	0.155
SCS.US	Steelcase Inc	20200814	11.18	11.46	11.135	11.4	419865	10.7486	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200814	13.78	14.1	13.78	13.9	49431	12.197	up	up	correct
SCVX.US	WS	20200814	10	10.025	10	10	102991	10
SCX.US	The L.S. Starrett Company	20200814	3.45	3.46	3.37	3.4	6900	3.4	down	down	correct
SD.US	SandRidge Energy Inc	20200814	1.64	1.88	1.63	1.86	649500	1.86	up	up	correct
SDRL.US	Seadrill Limited	20200814	3.76	3.874	3.704	3.73	551490	3.73	down	down	correct
SE.US	Sea Limited	20200814	128.31	129.67	124.39	126.5	3299440	126.5	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200814	18.42	19.34	18.19	19	1813795	19	up	up	correct
SEDA.US	UN	20200814	0.165	0.165	0.155	0.16	3735700	0.16	down	down	correct
SEE.US	Sealed Air Corporation	20200814	40.81	41.71	40.81	41.16	768217	40.3001	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200814	19.76	20.12	19.64	19.75	439271	19.5443	down	down	correct
SF.US	Stifel Financial Corp	20200814	52.15	53.05	52.1208	52.8	308698	34.696	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200814	26.605	26.73	26.51	26.73	8610	26.0878	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20200814	6.06	6.21	6.06	6.19	46813	6.19	up	up	correct
SFL.US	SFL Corporation Ltd	20200814	9.18	9.435	9.11	9.36	460240	8.2629	up	down	incorrect
SFUN.US	Fang Holdings Limited	20200814	13.7	14.2	11.0201	11.7	63510	11.7	down	up	incorrect
SG.US	Sweetgreen Inc.	20200814	11.01	11.11	11.01	11.07	25400	11.07	up	down	incorrect
SGU.US	Star Group L.P	20200814	9.53	9.63	9.51	9.62	104916	9.0105	up	up	correct
SHAK.US	Shake Shack Inc	20200814	53.31	55.6099	53.31	54.52	1160615	54.52	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200814	27.29	27.93	27.29	27.84	102231	26.6291	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200814	22.09	22.29	22.09	22.24	26030	20.9613	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200814	12.03	12.1201	11.82	11.85	703562	9.9849	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200814	8.29	8.46	8.26	8.31	1595675	8.31	up	down	incorrect
SHOP.US	Shopify Inc	20200814	1002.3	1007	978.5	987.9	1599100	987.9	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200814	9.94	9.94	9.94	9.94	4600	9.94
SHW.US	The Sherwin	20200814	670.18	673.97	663.31	666.56	226270	219.5879	down	down	correct
SI.US	Silvergate Capital Corporation	20200814	14.66	15.05	14.488	14.85	110000	14.85	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200814	2.53	2.5316	2.45	2.5	593998	2.3972	down	up	incorrect
SIG.US	Signet Jewelers Limited	20200814	14.26	15.14	14.11	14.8	1333628	14.7285	up	up	correct
SII.US	Sprott Inc	20200814	41.14	41.42	39.54	40.1	56833	38.7867	down	down	correct
SITC.US	SITE Centers Corp	20200814	7.86	8.245	7.86	8.06	817985	7.7766	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200814	125.47	126.56	125.193	126.24	150000	126.24	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200814	20.49	21.42	20.28	21.15	1531609	21.15	up	up	correct
SJI.US	South Jersey Industries Inc	20200814	24.18	24.46	23.87	24.2	548098	22.4834	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200814	25.863	25.863	25.782	25.83	8500	23.8175	down	down	correct
SJM.US	The J. M. Smucker Company	20200814	114.25	115.3453	113.6739	113.97	666296	109.777	down	up	incorrect
SJR.US	Shaw Communications Inc	20200814	18.68	18.84	18.59	18.67	525151	17.6821	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200814	2.55	2.81	2.55	2.81	106042	2.4403	up	up	correct
SJW.US	SJW Group	20200814	68.44	69.59	68.12	69.05	143474	67.3411	up	up	correct
SKIL.US	Skillsoft Corp	20200814	10.49	10.6	10.47	10.54	78300	10.54	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20200814	22.09	22.3	22.09	22.14	245252	35.3431	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200814	6.3	6.485	6.24	6.41	1457842	6.155	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200814	29.9	30.28	29.61	29.77	946588	29.77	down	down	correct
SKY.US	Skyline Champion Corporation	20200814	30.69	31.26	30.28	30.86	254800	30.86	up	up	correct
SLB.US	Schlumberger Limited	20200814	19.67	20.165	19.59	20.07	7290296	19.4814	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200814	4.08	4.2925	4.08	4.2	692046	4.2	up	up	correct
SLF.US	Sun Life Financial Inc	20200814	42.48	42.95	42.38	42.75	314259	40.5059	up	up	correct
SLG.US	SL Green Realty Corp	20200814	47.851	48.8642	47.301	47.381	1412757	42.3865	down	down	correct
SLQT.US	SelectQuote Inc	20200814	20.25	20.84	19.77	19.78	588200	19.78	down	up	incorrect
SM.US	SM Energy Company	20200814	3	3.1	2.9652	3.08	2254950	3.0573	up	up	correct
SMAR.US	Smartsheet Inc	20200814	42.99	43.5	42.64	43.24	916700	43.24	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200814	5.76	5.79	5.73	5.76	754476	5.4568
SMG.US	The Scotts Miracle	20200814	162.5	164.57	162.1653	163.63	441115	156.2586	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200814	3.33	3.37	3.074	3.35	275200	3.35	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200814	0.95	0.9788	0.9201	0.94	288657	14.1	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200814	4.3	4.41	4.295	4.31	380265	3.9973	up	up	correct
SMP.US	Standard Motor Products Inc	20200814	47.37	48	47.21	47.44	104863	46.1827	up	up	correct
SNA.US	Snap	20200814	151.98	155.205	151.535	153.64	161999	147.9444	up	down	incorrect
SNAP.US	Snap Inc	20200814	21.9	22.048	21.46	21.69	9311700	21.69	down	down	correct
SNDR.US	Schneider National Inc	20200814	26.01	26.27	25.86	25.98	502362	23.3876	down	down	correct
SNN.US	Smith & Nephew plc	20200814	41.41	41.4741	40.94	41.07	167640	39.9426	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200814	44.94	45.42	44.74	45.26	119625	40.4554	up	up	correct
SNV.US	Synovus Financial Corp	20200814	21.52	22.38	21.39	22.13	606065	20.9593	up	up	correct
SNX.US	TD SYNNEX	20200814	127.25	127.83	125.87	126.31	341838	62.6814	down	down	correct
SO.US	The Southern Company	20200814	54.15	54.25	53.42	53.56	3122206	50.8869	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200814	7.89	8.15	7.84	8.08	139805	7.4848	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200814	26.76	26.87	26.67	26.85	21860	24.9292	up	up	correct
SOJD.US	SOJD	20200814	26.45	26.611	26.398	26.45	61200	24.9641
SOL.US	ReneSola Ltd	20200814	1.66	1.7	1.65	1.65	45878	1.65	down	down	correct
SOLN.US	Southern Co	20200814	46.46	46.46	45.92	46.02	92900	42.3497	down	down	correct
SON.US	Sonoco Products Company	20200814	54.08	55.64	53.97	55.13	416336	53.1472	up	up	correct
SONY.US	Sony Group Corporation	20200814	83.39	83.61	82.88	82.93	1419503	82.6733	down	down	correct
SOR.US	Source Capital Inc	20200814	37.0541	37.0541	36.98	36.98	2123	32.3733	down	down	correct
SOS.US	SOS Limited	20200814	1.91	2.05	1.91	2.05	27117	2.05	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200814	12.21	12.35	12.05	12.2	2795300	12.2	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200814	58.79	59.42	57.53	58.12	402970	56.2541	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200814	18.87	19.09	18.28	18.55	7924600	18.55	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200814	13.04	13.04	12.9	12.9332	14308	11.1487	down	down	correct
SPG.US	Simon Property Group Inc	20200814	65.38	68.45	65.17	68.18	5334265	63.0751	up	up	correct
SPGI.US	S&P Global Inc	20200814	354.48	357.75	350.85	352.27	530850	348.1929	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200814	13.5	13.87	13.46	13.72	114626	12.428	up	up	correct
SPIR.US	Spire Corporation	20200814	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200814	5.7	6.16	5.7	6.05	14800	6.05	up	up	correct
SPNT.US	SiriusPoint Ltd	20200814	8.59	8.715	8.56	8.69	201403	8.69	up	up	correct
SPOT.US	Spotify Technology S.A	20200814	255.98	258.59	249.66	251.32	983900	251.32	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200814	21.6	22.78	21.49	22.4	4373070	22.3625	up	up	correct
SPXC.US	SPX Corporation	20200814	44.49	45.48	44.45	45.03	151582	45.03	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200814	13.6	13.62	13.5501	13.6097	37443	12.4351	up	up	correct
SQ.US	Square Inc	20200814	143.89	144	139.73	141.96	6654700	141.96	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200814	31.6598	32.2356	31.6598	32.0768	471921	31.3757	up	up	correct
SQNS.US	Sequans Communications S.A	20200814	6.96	6.96	6.69	6.81	106700	6.81	down	down	correct
SR.US	Spire Inc	20200814	60.68	61.31	60.11	60.76	156726	57.2242	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200814	35.68	36.19	35.19	35.78	357016	33.1944	up	up	correct
SRE.US	Sempra	20200814	133.67	134.045	131.19	131.89	1299250	125.3251	down	down	correct
SREA.US	Sempra Energy	20200814	27.26	27.26	27.06	27.14	24067	25.0685	down	down	correct
SRG.US	Seritage Growth Properties	20200814	12.04	13.17	11.93	12.72	787200	12.72	up	up	correct
SRI.US	Stoneridge Inc	20200814	22.88	23.2	22.74	23.09	81561	23.09	up	up	correct
SRL.US	Scully Royalty Ltd	20200814	7.9407	7.9407	7.9407	7.9407	218	7.3525
SRLP.US	Sprague Resources LP	20200814	16.28	16.388	16.18	16.28	13420	14.0522
SRT.US	StarTek Inc	20200814	5.09	5.2	4.96	4.98	27200	4.98	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200814	18.91	19.29	18.885	19.26	6012	17.8327	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200814	102.23	103.38	102.18	102.98	140054	101.7933	up	up	correct
SSL.US	Sasol Limited	20200814	8.46	8.51	8.36	8.41	1675883	8.41	down	down	correct
SSTK.US	Shutterstock Inc	20200814	48.07	48.9	47.83	48.03	374284	47.359	down	down	correct
ST.US	Sensata Technologies Holding plc	20200814	41.08	41.65	40.95	41.22	467494	41.22	up	up	correct
STAG.US	STAG Industrial Inc	20200814	32.79	33.14	32.56	32.6	397557	30.8564	down	down	correct
STAR.US	PI	20200814	24	24.09	23.9	23.97	53335	21.4326	down	up	incorrect
STC.US	Stewart Information Services Corporation	20200814	40.25	40.69	39.7	40.06	310341	38.6773	down	up	incorrect
STE.US	STERIS plc	20200814	158.15	159.9	158.05	158.7	245284	156.6815	up	up	correct
STG.US	Sunlands Technology Group	20200814	1.89	2	1.86	1.88	114543	23.5	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200814	22.41	22.58	22.24	22.32	81542	20.7105	down	down	correct
STL.US	Sterling Bancorp	20200814	12.38	12.87	12.225	12.7	1542445	12.4779	up	down	incorrect
STLA.US	Stellantis N.V	20200814	10.7157	10.8288	10.6969	10.7723	1312472	9.082	up	up	correct
STM.US	STMicroelectronics N.V	20200814	29.28	29.555	29.06	29.12	1165479	28.89	down	down	correct
STN.US	Stantec Inc	20200814	32.39	32.63	32.24	32.59	62706	32.0383	up	up	correct
STNG.US	Scorpio Tankers Inc	20200814	12.44	13.49	12.265	13.35	2505681	12.8021	up	up	correct
STON.US	StoneMor Inc	20200814	0.82	0.84	0.78	0.79	328600	0.79	down	down	correct
STOR.US	STORE Capital Corporation	20200814	25.17	25.65	25.0828	25.26	1326910	23.8731	up	up	correct
STT.US	State Street Corporation	20200814	69.95	71.02	69.95	70.53	874105	68.1093	up	up	correct
STWD.US	Starwood Property Trust Inc	20200814	16.03	16.4	15.88	16.25	1434100	14.531	up	up	correct
STZ.US	Constellation Brands Inc	20200814	176.11	178.08	175.77	176.03	574009	172.9679	down	down	correct
SU.US	Suncor Energy Inc	20200814	16.82	17.01	16.71	17	5725785	16.0377	up	up	correct
SUI.US	Sun Communities Inc	20200814	145.49	148.49	145.27	146.49	297764	142.8125	up	up	correct
SUM.US	Summit Materials Inc	20200814	16.45	16.855	16.39	16.58	626258	16.58	up	up	correct
SUN.US	Sunoco LP	20200814	25.72	26.38	25.72	26.07	188381	23.0767	up	down	incorrect
SUP.US	Superior Industries International Inc	20200814	1.78	1.9	1.73	1.87	261600	1.87	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200814	2.74	2.74	2.61	2.61	289650	2.5699	down	down	correct
SUZ.US	Suzano S.A	20200814	9.21	9.65	9.15	9.29	711326	9.29	up	down	incorrect
SWCH.US	Switch Inc	20200814	17.27	17.27	16.915	17.02	1002701	16.7444	down	down	correct
SWI.US	SolarWinds Corporation	20200814	19.5	19.64	19.3	19.43	1072897	18.9772	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200814	157.94	159.985	157.025	158.78	695156	155.0996	up	up	correct
SWM.US	Schweitzer	20200814	33.55	34.52	33.55	34	538772	31.7283	up	up	correct
SWN.US	Southwestern Energy Company	20200814	3	3.21	2.94	3.11	66580900	3.11	up	up	correct
SWT.US	Stanley Black Decker Inc	20200814	101.14	101.14	98.325	98.97	9000	93.4333	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20200814	71.17	71.25	70.1	70.53	159940	67.5957	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200814	8.11	8.16	8.11	8.16	17693	7.434	up	up	correct
SXC.US	SunCoke Energy Inc	20200814	3.3	3.47	3.29	3.47	372715	3.2485	up	up	correct
SXI.US	Standex International Corporation	20200814	59.6	60.4425	59.225	59.42	46712	58.621	down	down	correct
SXT.US	Sensient Technologies Corporation	20200814	54.73	54.97	54.31	54.59	140757	53.2392	down	up	incorrect
SYF.US	Synchrony Financial	20200814	24.4	25.24	24.175	24.93	3860156	24.2169	up	up	correct
SYK.US	Stryker Corporation	20200814	190	190.32	187.2	188.37	1008622	185.9777	down	down	correct
SYY.US	Sysco Corporation	20200814	58.44	60	57.85	59.54	3852718	57.7379	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200814	31.3	31.75	31.3	31.72	19250	29.3016	up	up	correct
T.US	PC	20200814	25.21	25.21	25.1	25.15	212087	23.7513	down	down	correct
TAC.US	TransAlta Corporation	20200814	6.49	6.49	6.335	6.38	136840	6.2445	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200814	18.53	18.57	18.46	18.49	498000	18.49	down	down	correct
TAL.US	TAL Education Group	20200814	76.35	76.415	73.11	73.58	2475952	73.58	down	down	correct
TALO.US	Talos Energy Inc	20200814	8.31	8.76	8.29	8.72	467200	8.72	up	up	correct
TAP.US	Molson Coors Beverage Company	20200814	37.46	38.07	37.36	37.68	900650	37.1192	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200814	62.77	64.1	62.62	63.46	12900	63.46	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200814	26.51	26.55	26.5	26.54	49213	24.9205	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200814	27.39	27.44	27.34	27.38	52416	25.6775	down	down	correct
TBI.US	TrueBlue Inc	20200814	16.09	16.33	15.91	16.2	119037	16.2	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200814	24	25	24	25	1600	25	up	up	correct
TCN.US	Tricon Capital Group Inc	20200814	7.4402	7.4402	7.4402	7.4402	130	7.183
TCS.US	The Container Store Group Inc	20200814	3.37	3.49	3.34	3.48	144200	3.48	up	up	correct
TD.US	The Toronto	20200814	47.64	48.24	47.51	47.9	857688	45.5119	up	up	correct
TDC.US	Teradata Corporation	20200814	23.72	24.12	23.56	24.07	890240	24.07	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200814	22.85	22.8999	22.69	22.79	47271	15.8828	down	down	correct
TDG.US	TransDigm Group Incorporated	20200814	491.17	499.7	491.17	498.79	360466	498.79	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200814	25.45	25.6199	25.45	25.49	4038	24.21	up	up	correct
TDOC.US	Teladoc Health Inc	20200814	192.5	194.6	186.12	187.5	3569700	187.5	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200814	23.68	24.505	23.6	24.33	461349	23.1626	up	up	correct
TDW.US	Tidewater Inc	20200814	7.42	7.79	7.38	7.79	114797	7.7811	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200814	329	333.47	329	332.18	124756	332.18	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200814	11.19	11.33	11.19	11.32	27400	10.3	up	up	correct
TECK.US	Teck Resources Limited	20200814	11.32	11.35	11.14	11.33	1238572	11.1988	up	up	correct
TEF.US	Telefónica S.A	20200814	4.31	4.355	4.3	4.3	901623	3.7412	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200814	7.63	7.67	7.63	7.67	121801	6.7993	up	up	correct
TEL.US	TE Connectivity Ltd	20200814	95.06	95.78	94.34	94.76	960100	92.5755	down	down	correct
TEN.US	Tenneco Inc	20200814	9.34	10.3138	9.34	10.07	1427287	10.07	up	up	correct
TEO.US	Telecom Argentina S.A	20200814	7.94	8.12	7.81	8.01	74598	7.6095	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200814	11.57	11.58	11.365	11.5	5609298	11.5	down	down	correct
TEX.US	Terex Corporation	20200814	20.5	21.16	20.485	20.96	414941	20.7535	up	up	correct
TFC.US	Truist Financial Corporation	20200814	38.5	39.95	38.3	39.5	3620317	37.9193	up	up	correct
TFII.US	TFI International Inc	20200814	43.25	43.58	43.09	43.11	331917	42.4017	down	down	correct
TFX.US	Teleflex Incorporated	20200814	380.45	380.84	376.51	378.47	102552	376.7386	down	down	correct
TG.US	Tredegar Corporation	20200814	18.54	18.55	18.315	18.35	82885	12.4609	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200814	10.28	12.34	9.96	12.26	810201	12.1654	up	up	correct
TGI.US	Triumph Group Inc	20200814	7.11	7.5599	7.06	7.47	1184949	7.47	up	up	correct
TGNA.US	TEGNA Inc	20200814	12.22	12.565	12.14	12.3	759084	11.9449	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200814	12.63	13	12.21	12.89	335817	11.6577	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200814	5.33	5.33	5.16	5.2	265500	5.2	down	up	incorrect
TGT.US	Target Corporation	20200814	135.92	137	135.22	136.53	3180944	133.4664	up	up	correct
THC.US	Tenet Healthcare Corporation	20200814	28.03	29.12	27.54	29.08	1597808	29.08	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200814	105.23	107.76	105.08	106.51	160265	102.956	up	down	incorrect
THO.US	Thor Industries Inc	20200814	106.8	109.36	105.66	108.1	458347	106.0194	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200814	18.41	18.4753	18.36	18.38	97007	16.9088	down	down	correct
THR.US	Thermon Group Holdings Inc	20200814	13.86	14.2	13.84	14.2	177873	14.2	up	up	correct
THS.US	TreeHouse Foods Inc	20200814	43.07	43.66	42.5	43.45	471619	43.45	up	up	correct
THW.US	Tekla World Healthcare Fund	20200814	14.73	14.84	14.69	14.73	108552	13.1132
TIMB.US	W	20200814	13.99	14.165	13.9	13.95	505741	13.2879	down	down	correct
TISI.US	Team Inc	20200814	6.34	6.58	6.155	6.43	301545	6.43	up	up	correct
TJX.US	The TJX Companies Inc	20200814	57.05	58.35	56.68	57.87	4927025	57.0218	up	up	correct
TK.US	Teekay Corporation	20200814	2.69	2.91	2.69	2.84	1417600	2.84	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200814	5.07	5.28	5.04	5.2	1713431	4.7017	up	down	incorrect
TKR.US	The Timken Company	20200814	54.55	55.71	54.55	55.37	346112	54.0154	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200814	20.14	20.35	20.075	20.08	115385	19.1546	down	down	correct
TLYS.US	Tilly's Inc	20200814	5.84	5.97	5.64	5.95	199826	5.2492	up	up	correct
TM.US	Toyota Motor Corporation	20200814	133.67	134.49	133.6	134.22	110689	130.1402	up	up	correct
TME.US	Tencent Music Entertainment Group	20200814	14.93	14.93	14.31	14.4	8314600	14.4	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200814	24.11	24.5	23.88	24.28	1052865	24.28	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200814	414.71	416.47	410.74	413.76	898106	412.5283	down	down	correct
TMST.US	TimkenSteel Corporation	20200814	4.33	4.5	4.3	4.32	195243	4.32	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200814	41	41.16	40.51	40.7	922818	40.7	down	down	correct
TNC.US	Tennant Company	20200814	70.07	71.43	70.07	71.04	38735	69.7433	up	up	correct
TNET.US	TriNet Group Inc	20200814	70.35	70.62	69.45	69.79	157100	69.79	down	down	correct
TNK.US	Teekay Tankers Ltd	20200814	14.1	14.77	13.4	14.67	1520170	14.67	up	up	correct
TNL.US	Travel + Leisure Co	20200814	29.24	30.32	29.18	29.99	607602	28.8587	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200814	9.37	9.67	9.21	9.64	104986	9.3994	up	up	correct
TOL.US	Toll Brothers Inc	20200814	39.45	40.1	39.18	39.74	853837	39.1993	up	up	correct
TPB.US	Turning Point Brands Inc	20200814	29.18	29.35	27.65	28.8	401100	28.5773	down	down	correct
TPC.US	Tutor Perini Corporation	20200814	12.61	13.095	12.53	12.88	195067	12.88	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200814	17.34	17.41	17.14	17.26	767643	17.26	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200814	580.33	600	580.1001	600	14333	586.1319	up	up	correct
TPR.US	Tapestry Inc	20200814	15.55	16.065	15.255	15.93	9453897	15.7302	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200814	12.48	12.52	12.28	12.42	119400	10.6481	down	down	correct
TPX.US	Tempur Sealy International Inc	20200814	86.83	87.61	85.775	86.3	1146276	21.4028	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200814	9.27	9.41	9.27	9.31	16067	8.6182	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200814	32.16	32.76	32.04	32.29	178490	30.8221	up	up	correct
TRC.US	Tejon Ranch Co	20200814	15.21	15.44	15.08	15.36	65343	15.36	up	up	correct
TREB.US	WS	20200814	10.22	10.6999	10.15	10.3	2589	10.3	up	down	incorrect
TREC.US	Trecora Resources	20200814	6.32	6.4	6.27	6.36	22574	6.36	up	down	incorrect
TREX.US	Trex Company Inc	20200814	142.7	143.34	141.57	141.96	787378	70.98	down	down	correct
TRGP.US	Targa Resources Corp	20200814	19.25	19.97	19.07	19.97	2046983	19.6334	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200814	74.98	75.82	74.87	75.16	382928	73.264	up	down	incorrect
TRN.US	Trinity Industries Inc	20200814	20.69	21.18	20.66	21.06	428207	20.2474	up	up	correct
TRNO.US	Terreno Realty Corporation	20200814	58.64	59.3063	58.14	58.41	183522	56.7162	down	up	incorrect
TROX.US	Tronox Holdings plc	20200814	9.08	9.265	9.03	9.18	699597	8.8933	up	up	correct
TRP.US	TC Energy Corporation	20200814	48.73	49.48	48.54	48.88	858896	44.8532	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200814	0.85	0.866	0.8451	0.8603	2159654	8.603	up	down	incorrect
TRTN.US	Triton International Limited	20200814	32.97	34.12	32.85	34	274467	31.7496	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200814	8.71	9.08	8.541	8.97	317681	8.0339	up	up	correct
TRU.US	TransUnion	20200814	89.05	89.305	87.67	87.71	763000	87.2725	down	down	correct
TRV.US	The Travelers Companies Inc	20200814	118.52	119.93	118.01	118.6	625074	114.3856	up	up	correct
TS.US	Tenaris S.A	20200814	12.1	12.2	12.07	12.2	1165828	11.792	up	up	correct
TSE.US	Trinseo S.A	20200814	26.06	26.64	26.0424	26.3	306788	25.6635	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200814	5.75	5.8	5.7297	5.79	55483	5.5248	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200814	18.18	18.18	17.85	18	630330	14.6124	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200814	78.42	79.23	78.05	78.41	5611160	76.8636	down	down	correct
TSN.US	Tyson Foods Inc	20200814	64.3	64.97	63.91	63.94	2907974	61.6203	down	down	correct
TSQ.US	Townsquare Media Inc	20200814	4.696	4.71	4.66	4.71	4741	4.71	up	up	correct
TT.US	Trane Technologies plc	20200814	117.77	119.44	117.275	118.88	1373854	116.3936	up	up	correct
TTC.US	The Toro Company	20200814	74.59	75.215	74.31	74.55	289827	73.3264	down	down	correct
TTE.US	TotalEnergies SE	20200814	39.34	39.82	39.29	39.49	1291442	36.0565	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200814	0.59	0.6	0.56	0.59	2421000	0.59
TTM.US	Tata Motors Limited	20200814	8.32	8.32	8.16	8.27	2103824	8.27	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200814	14.72	15.11	14.72	15.02	8176	14.0239	up	up	correct
TU.US	TELUS Corporation	20200814	18.19	18.33	18.09	18.28	573768	16.7417	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200814	11.04	11.04	10.37	10.44	103700	10.44	down	down	correct
TUP.US	Tupperware Brands Corporation	20200814	13.52	14.1701	13.35	13.8	1331661	13.8	up	up	correct
TV.US	Grupo Televisa S.A.B	20200814	6.76	7.05	6.7	6.99	1016078	6.942	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200814	25.92	26.2551	25.92	26.05	5254	25.2576	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200814	25.98	26.0144	25.89	25.9604	6235	25.2763	down	down	correct
TWI.US	Titan International Inc	20200814	1.98	2.14	1.96	2.11	582125	2.11	up	down	incorrect
TWLO.US	Twilio Inc	20200814	246	247	238.515	240.06	1508000	240.06	down	down	correct
TWN.US	The Taiwan Fund Inc	20200814	24.44	24.4457	24.44	24.4457	415	20.0555	up	up	correct
TWO.US	Two Harbors Investment Corp	20200814	5.53	5.6986	5.47	5.65	2485481	4.9877	up	down	incorrect
TWTR.US	Twitter Inc	20200814	37.74	37.96	37.28	37.9	10377320	37.9	up	up	correct
TX.US	Ternium S.A	20200814	16.94	17.28	16.785	17.18	224017	15.9669	up	up	correct
TXT.US	Textron Inc	20200814	37.03	38.83	37.01	38.49	1938794	38.4073	up	up	correct
TY.US	Tri	20200814	26.66	26.86	26.66	26.84	44302	25.5102	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200814	17.86	18.14	17.86	18.01	42399	16.7666	up	up	correct
TYL.US	Tyler Technologies Inc	20200814	340.03	342.87	334.74	335.57	192139	335.57	down	down	correct
UA.US	Under Armour Inc	20200814	9.54	9.703	9.415	9.6	3919200	9.6	up	down	incorrect
UAA.US	Under Armour Inc	20200814	10.7	10.91	10.56	10.74	6442038	10.74	up	down	incorrect
UAN.US	CVR Partners LP	20200814	0.9565	0.9598	0.9102	0.95	97819	8.8692	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200814	10.5	10.63	10.35	10.49	185676	9.9073	down	down	correct
UBER.US	Uber Technologies Inc	20200814	30.4	30.49	29.815	29.99	17631600	29.99	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200814	9.5	9.5	9.02	9.1989	4315	8.6714	down	up	incorrect
UBS.US	UBS Group AG	20200814	12.24	12.38	12.23	12.33	1645609	11.745	up	up	correct
UDR.US	UDR Inc	20200814	34.64	35.4795	34.52	35.02	2593573	33.5825	up	up	correct
UE.US	Urban Edge Properties	20200814	10.65	11.24	10.65	10.92	671414	10.2101	up	up	correct
UFI.US	Unifi Inc	20200814	13.01	13.16	12.75	12.9	66800	12.9	down	down	correct
UFS.US	Domtar Corporation	20200814	30.3	30.8	29.68	30.6	1208301	30.6	up	down	incorrect
UGI.US	UGI Corporation	20200814	34.45	34.89	34.18	34.6	474986	32.9047	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200814	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200814	3.38	3.49	3.38	3.42	384419	3.2964	up	up	correct
UHS.US	Universal Health Services Inc	20200814	111.49	114.445	111.36	114.16	426282	113.5128	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20200814	72.17	72.84	70.8	71.87	32007	67.4414	down	down	correct
UI.US	Ubiquiti Inc	20200814	189.69	189.69	184.51	186.4	64753	184.5042	down	down	correct
UIS.US	Unisys Corporation	20200814	11.95	12.21	11.81	12.13	361588	12.13	up	up	correct
UL.US	Unilever PLC	20200814	59.63	59.89	59.3	59.44	1242067	56.8553	down	down	correct
UMC.US	United Microelectronics Corporation	20200814	3.97	4.02	3.95	3.96	1058548	3.8391	down	down	correct
UMH.US	UMH Properties Inc	20200814	13.61	13.68	13.43	13.47	88066	12.8257	down	down	correct
UNF.US	UniFirst Corporation	20200814	197.89	199.5	197.5	197.84	34088	196.3887	down	down	correct
UNFI.US	United Natural Foods Inc	20200814	19.85	20.86	19.51	20.37	505676	20.37	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200814	320.54	323.93	318.725	323.7	1787375	316.7622	up	up	correct
UNM.US	Unum Group	20200814	18.65	19.23	18.5351	19.05	1344686	17.9243	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200814	26.87	27.19	26.87	27.16	17205	24.8881	up	up	correct
UNP.US	Union Pacific Corporation	20200814	189.59	193.63	189.145	191.92	2502713	186.4911	up	down	incorrect
UNVR.US	Univar Solutions Inc	20200814	17.63	17.975	17.475	17.7	4002200	17.7	up	up	correct
UPH.US	UpHealth Inc	20200814	10.14	10.14	10.12	10.12	5621	10.12	down	down	correct
UPS.US	United Parcel Service Inc	20200814	158.73	162.43	158.38	160.74	3479442	155.3994	up	up	correct
URI.US	United Rentals Inc	20200814	177.79	181.745	176.91	179.33	677871	179.33	up	up	correct
USA.US	Liberty All	20200814	6.1	6.1037	6.07	6.09	349290	5.3919	down	down	correct
USAC.US	USA Compression Partners LP	20200814	12.03	12.25	11.95	12.06	99700	10.4371	up	down	incorrect
USB.US	U.S. Bancorp	20200814	37.01	37.96	36.86	37.78	3971953	36.1754	up	up	correct
USDP.US	USD Partners LP	20200814	4.17	4.17	4	4.04	76539	3.6043	down	down	correct
USFD.US	US Foods Holding Corp	20200814	23.89	24.565	23.78	24.3	972400	24.3	up	up	correct
USM.US	United States Cellular Corporation	20200814	36	36.81	35.7556	36.6	72217	36.6	up	up	correct
USNA.US	USANA Health Sciences Inc	20200814	83.36	83.4	82.26	83.15	52017	83.15	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200814	89.22	90.565	88.71	89.29	39817	88.12	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200814	10.69	11	10.55	10.98	739300	10.98	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200814	23.89	24.14	23.7607	23.97	230939	21.7377	up	up	correct
UTI.US	Universal Technical Institute Inc	20200814	8.08	8.19	7.9701	8.15	172952	8.15	up	up	correct
UTL.US	Unitil Corporation	20200814	40.7	40.94	40.36	40.48	42211	38.7823	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200814	19.89	20.23	19.76	19.92	204530	18.9567	up	up	correct
UVV.US	Universal Corporation	20200814	44.46	45.97	44.08	45.67	206937	42.3975	up	up	correct
V.US	Visa Inc	20200814	197.01	198.07	195.77	196.64	5014416	195.1463	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200814	93.84	94.65	92.945	93.38	223250	92.7331	down	down	correct
VALE.US	Vale S.A.	20200814	11.32	11.3613	11.21	11.33	17319641	9.2218	up	up	correct
VAPO.US	Vapotherm Inc	20200814	29.9	30.4	28.28	28.67	740300	28.67	down	down	correct
VATE.US	Innovate Corp	20200814	2.78	2.83	2.72	2.77	148170	2.77	down	down	correct
VBF.US	Invesco Bond Fund	20200814	20.8	20.865	20.68	20.86	31618	19.2303	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200814	9.77	9.77	9.69	9.755	8986	8.5747	down	up	incorrect
VCRA.US	Vocera Communications Inc	20200814	29.29	29.66	28.35	28.52	258138	28.52	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200814	12.64	12.67	12.64	12.665	92548	11.9616	up	down	incorrect
VEC.US	Vectrus Inc	20200814	44.05	44.41	42.98	43.06	134000	43.06	down	down	correct
VEDL.US	Vedanta Limited	20200814	6.53	6.54	6.48	6.51	209954	5.5724	down	down	correct
VEEV.US	Veeva Systems Inc	20200814	262.78	263.96	257.55	258.34	345227	258.34	down	down	correct
VEL.US	Velocity Financial Inc	20200814	4.32	4.43	4.01	4.1	79600	4.1	down	down	correct
VER.US	VEREIT Inc	20200814	6.63	6.855	6.595	6.71	9194110	31.7795	up	down	incorrect
VET.US	Vermilion Energy Inc	20200814	4.45	4.66	4.42	4.65	842614	4.65	up	down	incorrect
VFC.US	V.F. Corporation	20200814	63.39	64.76	62.88	64.24	1533969	61.8354	up	up	correct
VGI.US	Virtus Global Multi	20200814	11.73	11.74	11.635	11.635	21786	10.2813	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200814	12.85	12.86	12.77	12.82	47076	12.024	down	down	correct
VGR.US	Vector Group Ltd	20200814	10.15	10.66	10.06	10.42	1108053	9.5126	up	down	incorrect
VHC.US	VirnetX Holding Corp	20200814	4.89	4.99	4.87	4.93	185650	4.93	up	down	incorrect
VHI.US	Valhi Inc	20200814	10.66	11.5	10.66	11.44	35139	11.1661	up	up	correct
VICI.US	VICI Properties Inc	20200814	22.85	23.23	22.69	22.93	3770394	21.2993	up	up	correct
VIIX.US	VelocityShares VIX Short	20200814	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200814	23	23.09	22.31	22.59	4909874	22.59	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200814	3.07	3.19	3.05	3.09	135000	3.09	up	up	correct
VIV.US	Telefônica Brasil S.A	20200814	9.1	9.36	9.04	9.17	891493	8.2793	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200814	12.52	12.55	12.4748	12.53	66482	11.7578	up	up	correct
VLO.US	Valero Energy Corporation	20200814	52.85	54.52	52.65	54.46	3693695	50.6479	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200814	6.91	7.05	6.8369	6.99	220233	6.99	up	down	incorrect
VLT.US	Invesco High Income Trust II	20200814	12.71	12.74	12.61	12.65	19786	11.3246	down	up	incorrect
VMC.US	Vulcan Materials Company	20200814	129.02	130.89	128.55	129.74	313543	128.0511	up	down	incorrect
VMI.US	Valmont Industries Inc	20200814	130.74	131.7	129.71	130.41	101189	128.4764	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200814	12.54	12.614	12.509	12.56	308855	11.7822	up	down	incorrect
VNCE.US	Vince Holding Corp	20200814	5.01	5.07	4.98	5.07	7087	5.07	up	up	correct
VNE.US	Veoneer Inc	20200814	10.94	11.09	10.86	11.01	241800	11.01	up	down	incorrect
VNO.US	Vornado Realty Trust	20200814	35.25	36.2081	35.19	35.58	1641217	33.3019	up	up	correct
VNTR.US	Venator Materials PLC	20200814	2.06	2.12	2.02	2.04	92400	2.04	down	down	correct
VOC.US	VOC Energy Trust	20200814	1.69	1.75	1.69	1.74	31363	1.4698	up	down	incorrect
VOYA.US	Voya Financial Inc	20200814	51.59	52.7	51.42	52.16	630365	51.4798	up	up	correct
VPG.US	Vishay Precision Group Inc	20200814	26.17	26.36	26.02	26.2	27300	26.2	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200814	13.1	13.1	13.02	13.04	33874	12.2615	down	down	correct
VRS.US	Verso Corporation	20200814	13.96	14.02	13.58	13.76	148853	10.4773	down	down	correct
VRT.US	Vertiv Holdings Co	20200814	16.69	16.8	16.29	16.3	2871700	16.285	down	down	correct
VRTV.US	Veritiv Corporation	20200814	17.87	18.19	17.54	17.87	97447	17.87
VSH.US	Vishay Intertechnology Inc	20200814	17.17	17.35	17.12	17.21	381180	16.7299	up	up	correct
VST.US	Vistra Corp	20200814	18.93	19.195	18.8	19.05	1316263	18.1834	up	up	correct
VSTO.US	Vista Outdoor Inc	20200814	22.29	22.56	21.71	22.55	899125	22.55	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200814	9.08	9.0918	9.06	9.06	130890	8.2262	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200814	12.8	12.8	12.72	12.74	16359	12.0375	down	down	correct
VTOL.US	Bristow Group Inc	20200814	18.27	19.49	18.09	19.44	53899	19.44	up	down	incorrect
VTR.US	Ventas Inc	20200814	41.19	41.33	40.09	40.6	2519137	38.8542	down	up	incorrect
VVI.US	Viad Corp	20200814	18.25	19.05	17.9	18.97	142126	18.97	up	up	correct
VVNT.US	WS	20200814	20.05	20.09	18.59	18.75	1112611	18.75	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200814	3.56	3.59	3.56	3.59	429069	3.2685	up	up	correct
VVV.US	Valvoline Inc	20200814	21.53	21.89	21.53	21.71	504608	21.1985	up	up	correct
VZ.US	Verizon Communications Inc	20200814	58.48	58.94	58.25	58.79	8715886	55.6503	up	up	correct
W.US	Wayfair Inc	20200814	312.16	315.9699	308	309.99	1575625	309.99	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200814	68.42	70.23	68.18	69.52	546764	69.0175	up	up	correct
WAL.US	Western Alliance Bancorporation	20200814	37.83	39.05	37.625	38.49	260877	37.8528	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200814	25.8741	25.94	25.8741	25.94	3572	24.0323	up	down	incorrect
WAT.US	Waters Corporation	20200814	216.35	216.995	214.74	215.4	299267	215.4	down	down	correct
WBK.US	Westpac Banking Corporation	20200814	12.7	12.83	12.68	12.81	195638	11.9913	up	down	incorrect
WBS.US	Webster Financial Corporation	20200814	28.43	29.87	28.33	29.65	494814	28.3933	up	up	correct
WBT.US	Welbilt Inc	20200814	7.5	7.81	7.49	7.7	519000	7.7	up	up	correct
WCC.US	WESCO International Inc	20200814	47.5	48.28	46.35	47.36	1604289	47.36	down	up	incorrect
WCN.US	Waste Connections Inc	20200814	99.61	100.37	99.34	99.81	608243	98.9176	up	up	correct
WD.US	Walker & Dunlop Inc	20200814	56.29	57.89	56	57.5	149733	55.8024	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200814	13.96	14.06	13.901	13.98	22076	12.9103	up	up	correct
WEC.US	WEC Energy Group Inc	20200814	91.46	92.1065	90.64	91.21	720678	88.0067	down	down	correct
WEI.US	Weidai Ltd	20200814	1.3	1.3	1.2401	1.25	14848	1.25	down	up	incorrect
WELL.US	Welltower Inc	20200814	56.02	57.76	55.6	56.75	2100905	53.7989	up	up	correct
WES.US	Western Midstream Partners LP	20200814	9.83	9.97	9.4	9.57	1343956	8.6177	down	down	correct
WEX.US	WEX Inc	20200814	161.19	163	160.5101	161.39	235503	161.39	up	down	incorrect
WF.US	Woori Financial Group Inc	20200814	22.79	23.08	22.79	23	10945	21.928	up	up	correct
WFC.US	Wells Fargo & Company	20200814	24.79	25.49	24.6355	25.3	26743370	24.8458	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200814	51.35	52.14	51.35	52	7500	51.1879	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200814	58.1	60.14	58.1	59.3	346639	58.7076	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200814	49.75	51.17	49.62	50.77	566000	50.0317	up	up	correct
WHD.US	Cactus Inc	20200814	24.56	25.1	24.46	24.97	195739	24.5837	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200814	13.46	13.54	13.105	13.21	24312	11.7031	down	down	correct
WHR.US	Whirlpool Corporation	20200814	179.12	183.03	178.435	180.93	550602	174.217	up	up	correct
WIA.US	Western Asset Inflation	20200814	12.87	12.8793	12.85	12.86	17388	10.8864	down	down	correct
WIT.US	Wipro Limited	20200814	4.24	4.24	4.18	4.21	766679	4.2013	down	down	correct
WIW.US	Western Asset Inflation	20200814	11.49	11.4987	11.45	11.47	73990	10.544	down	down	correct
WK.US	Workiva Inc	20200814	56	56	53.785	54.37	221135	54.37	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20200814	59.63	61.23	59.6	60.97	257869	59.7036	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200814	20.95	21.1999	20.71	20.9	25542	18.9585	down	down	correct
WM.US	Waste Management Inc	20200814	111.18	112.05	110.645	111.47	1057670	108.6576	up	up	correct
WMB.US	The Williams Companies Inc	20200814	21.49	22.325	21.41	22.13	6429549	20.0139	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200814	2.25	2.38	2.23	2.34	508640	2.1121	up	up	correct
WMK.US	Weis Markets Inc	20200814	48.95	50.2	48.95	50.14	47324	48.7	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200814	57.1	57.37	55.91	56.88	319605	56.5123	down	down	correct
WMT.US	Walmart Inc	20200814	132.34	132.97	131.63	132.6	6702087	130.049	up	up	correct
WNC.US	Wabash National Corporation	20200814	12.57	12.8	12.51	12.72	426502	12.3906	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200814	66.3	66.33	65.42	65.84	139519	65.84	down	down	correct
WOLF.US	Wolfspeed Inc	20200814	72.63	73.24	72.16	72.34	678914	72.34	down	down	correct
WOR.US	Worthington Industries Inc	20200814	42.96	44.05	42.96	43.7	196131	42.4222	up	up	correct
WOW.US	WideOpenWest Inc	20200814	6.52	6.605	6.49	6.49	171000	6.49	down	down	correct
WPC.US	W. P. Carey Inc	20200814	71.04	71.8	70.715	70.85	500904	65.8284	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200814	50.98	50.98	49.56	50.55	1552724	49.637	down	down	correct
WPP.US	WPP plc	20200814	40.72	41.08	40.68	40.79	107320	39.0992	up	up	correct
WRB.US	W. R. Berkley Corporation	20200814	62.45	63.09	62.07	62.28	524324	60.4169	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200814	22.59	22.92	22.51	22.54	207770	21.0802	down	down	correct
WRI.US	Weingarten Realty Investors	20200814	18.37	19.19	18.28	18.93	1640877	17.5473	up	down	incorrect
WRK.US	WestRock Company	20200814	29.57	30.7201	29.395	30.29	2292568	29.6015	up	down	incorrect
WSM.US	Williams	20200814	93.98	95.81	93.29	94.58	1102647	92.6616	up	up	correct
WSO.US	Watsco Inc	20200814	239.06	240.47	237.33	238.17	465417	229.7606	down	down	correct
WSR.US	Whitestone REIT	20200814	6.78	6.94	6.71	6.85	220627	6.3918	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20200814	275.16	276.45	270.77	272.47	289120	271.7697	down	down	correct
WTI.US	W&T Offshore Inc	20200814	2.47	2.5	2.4	2.49	1839900	2.49	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200814	911.02	922.4	904.13	904.13	9055	903.3646	down	down	correct
WTRG.US	Essential Utilities Inc	20200814	45.01	45.72	44.95	45.35	1104102	44.1274	up	up	correct
WTRU.US	Aqua America Inc	20200814	59.33	59.33	59.27	59.27	76200	55.5662	down	down	correct
WTS.US	Watts Water Technologies Inc	20200814	93.51	95.16	93.51	94.42	96385	93.3811	up	up	correct
WTTR.US	Select Energy Services Inc	20200814	5.43	5.72	5.43	5.67	103200	5.67	up	down	incorrect
WU.US	The Western Union Company	20200814	23.37	23.79	23.33	23.64	3500787	22.1998	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200814	45.72	46.105	45.23	45.37	294072	44.7248	down	down	correct
WWW.US	Wolverine World Wide Inc	20200814	24.81	25.21	24.52	25.05	306681	24.6569	up	down	incorrect
WY.US	Weyerhaeuser Company	20200814	28.52	28.59	28.12	28.36	3547749	27.2887	down	down	correct
X.US	United States Steel Corporation	20200814	7.56	7.88	7.47	7.79	5637218	7.7564	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200814	6.02	6.09	6.02	6.0703	29551	5.2328	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200814	9.02	9.41	8.955	9.18	387652	9.18	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200814	2.12	2.14	2.11	2.12	27028	2.0717
XL.US	XL Fleet Corp	20200814	10.11	10.11	10.11	10.11	2400	10.11
XOM.US	Exxon Mobil Corporation	20200814	42.6	43.28	42.41	43.2	13595700	39.7387	up	up	correct
XPO.US	XPO Logistics Inc	20200814	85.7201	85.76	82.3916	82.9214	1124318	48.2662	down	down	correct
XPRO.US	Frank’s International NV	20200814	15.12	16.08	15.12	15.66	60400	15.66	up	up	correct
XYF.US	X Financial	20200814	0.82	0.8399	0.7602	0.7722	345493	2.3166	down	down	correct
XYL.US	Xylem Inc	20200814	78.77	80.05	78.77	79.62	406143	78.391	up	down	incorrect
Y.US	Alleghany Corporation	20200814	540.4	562.31	540.4	549.7	42200	549.7	up	up	correct
YCBD.US	PA	20200814	8.38	8.38	7.8085	8.35	10548	7.2751	down	down	correct
YELP.US	Yelp Inc	20200814	22.73	22.91	22.61	22.78	733235	22.78	up	up	correct
YETI.US	YETI Holdings Inc	20200814	49.51	50.26	49.26	49.38	930200	49.38	down	up	incorrect
YEXT.US	Yext Inc	20200814	16.99	17.06	16.72	16.93	358500	16.93	down	down	correct
YPF.US	YPF Sociedad Anónima	20200814	5.68	5.79	5.58	5.72	1152500	5.72	up	up	correct
YRD.US	Yiren Digital Ltd	20200814	3.6	3.67	3.6	3.62	45900	3.62	up	up	correct
YUM.US	Yum! Brands Inc	20200814	92.68	93.16	92.02	92.65	781037	90.2731	down	down	correct
YUMC.US	Yum China Holdings Inc	20200814	54.41	54.705	54.12	54.51	1440500	53.9618	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200814	137.14	138.1	136.265	137.32	632882	135.9753	up	up	correct
ZEN.US	Zendesk Inc	20200814	88	88.9	86.8	87.87	869305	87.87	down	down	correct
ZEPP.US	Zepp Health Corporation	20200814	14.74	15.44	14.04	14.6	519090	14.6	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200814	24.92	25.15	24.85	24.97	19300	24.97	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200814	34.38	34.44	33.24	33.67	2590531	33.3856	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200814	8.15	8.1999	8.13	8.16	86325	7.1531	up	down	incorrect
ZTS.US	Zoetis Inc	20200814	158.67	158.77	155.735	157.05	1780230	155.9941	down	down	correct
ZUO.US	Zuora Inc	20200814	11.83	12.12	11.76	11.86	712800	11.86	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200814	30.48	31.03	30.43	30.94	689200	30.6058	up	up	correct
ZYME.US	Zymeworks Inc	20200814	29.99	29.99	29.15	29.5	259900	29.5	down	down	correct