CollectAI

close-nyse_stocks

2020/08/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200817	97.67	98.68	97.09	97.51	1989314	96.7822	down	up	incorrect
AA.US	Alcoa Corporation	20200817	14.75	14.9	14.36	14.5	2527740	14.4684	down	down	correct
AAIC.US	PC	20200817	19.2725	19.2725	19.05	19.195	2675	16.7727	down	down	correct
AAP.US	Advance Auto Parts Inc	20200817	160.08	161.48	158.98	161	2043358	158.0194	up	up	correct
AAT.US	American Assets Trust Inc	20200817	27.1	27.27	26.68	26.87	137015	25.5824	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200817	29.17	29.26	28.6	28.77	194669	26.011	down	down	correct
ABB.US	ABB Ltd	20200817	26.57	26.66	26.51	26.54	908890	25.8054	down	down	correct
ABBV.US	AbbVie Inc	20200817	95.29	97.26	95.26	96.35	7251444	90.7048	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200817	104.21	104.28	103.1	103.42	531804	101.4397	down	down	correct
ABEV.US	Ambev S.A	20200817	2.44	2.47	2.33	2.36	22238740	2.2031	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200817	109.22	110.215	107.78	108.92	101577	108.92	down	down	correct
ABM.US	ABM Industries Incorporated	20200817	38.02	38.02	37.225	37.29	250182	36.4762	down	up	incorrect
ABT.US	Abbott Laboratories	20200817	100.3	101.42	100.21	100.71	4657356	98.8475	up	up	correct
AC.US	Associated Capital Group Inc	20200817	37.7	38.71	37.31	38.36	24236	38.0662	up	up	correct
ACA.US	Arcosa Inc	20200817	45.34	45.66	45.065	45.48	182010	45.2745	up	up	correct
ACC.US	American Campus Communities Inc	20200817	33.99	34.2	33.455	34.08	662158	32.3617	up	up	correct
ACCO.US	ACCO Brands Corporation	20200817	6.99	6.99	6.8	6.82	309565	6.4991	down	up	incorrect
ACEL.US	WS	20200817	10.25	11.12	10.15	10.78	753818	10.78	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20200817	6.52	6.65	6.52	6.63	55507	6.63	up	up	correct
ACI.US	Albertsons Companies Inc	20200817	14.87	15.23	14.8	14.93	2605002	14.5365	up	up	correct
ACM.US	AECOM	20200817	38.7	39.24	38.67	38.73	469589	38.73	up	up	correct
ACN.US	Accenture plc	20200817	231.45	233.77	230.98	232.62	1395429	228.8835	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200817	9.99	10.06	9.72	9.84	176854	8.6191	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200817	25.87	26.27	25.86	26.21	37625	20.0603	up	up	correct
ADCT.US	ADC Therapeutics SA	20200817	39.87	41.05	38.07	38.62	160630	38.62	down	up	incorrect
ADM.US	Archer	20200817	44.53	44.78	44.3	44.39	1907246	42.681	down	up	incorrect
ADNT.US	Adient plc	20200817	18.32	18.69	18.2	18.35	1029600	18.35	up	up	correct
ADT.US	ADT Inc	20200817	11.77	11.88	11.45	11.52	3110964	11.2477	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200817	16.29	16.32	16.265	16.29	156285	13.335
AEE.US	Ameren Corporation	20200817	81.38	82.23	80.91	81.43	733956	78.2608	up	down	incorrect
AEFC.US	AEFC	20200817	25.26	25.44	25.25	25.44	92600	23.9291	up	down	incorrect
AEG.US	Aegon N.V	20200817	2.93	2.94	2.84	2.85	3131740	2.6805	down	down	correct
AEL.US	PA	20200817	23.23	23.23	23.0846	23.19	18025	21.9271	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200817	81.98	83.19	81.52	82.47	1260297	79.8827	up	up	correct
AENZ.US	Aenza S.A.A	20200817	2.33	2.39	2.29	2.325	12907	2.325	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200817	11.74	12.135	11.585	11.96	4633236	11.5445	up	up	correct
AER.US	AerCap Holdings N.V	20200817	31.87	32.1	30.52	31.13	629083	31.13	down	down	correct
AES.US	The AES Corporation	20200817	17.6	17.8	17.485	17.67	4249584	17.1208	up	up	correct
AEVA.US	WT	20200817	0.5525	0.6	0.5425	0.56	1393	0.56	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200817	13.82	13.85	13.8	13.8	22286	13.1134	down	down	correct
AFG.US	American Financial Group Inc	20200817	67.36	67.71	65.5	65.53	313924	51.4122	down	up	incorrect
AFGB.US	American Financial Group Inc	20200817	28.02	28.02	27.945	28.01	4000	25.8529	down	down	correct
AFGC.US	American Financial Group Inc	20200817	26.87	26.98	26.75	26.9206	4007	25.0539	up	up	correct
AFGD.US	American Financial Group Inc	20200817	26.57	26.85	26.565	26.775	48102	25.1471	up	up	correct
AFI.US	Armstrong Flooring Inc	20200817	3.59	3.68	3.42	3.54	128700	3.54	down	down	correct
AFL.US	Aflac Incorporated	20200817	37.93	38.19	37.31	37.46	2497596	36.0478	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200817	12.62	12.79	12.62	12.74	103487	11.6428	up	up	correct
AG.US	First Majestic Silver Corp	20200817	12.18	12.24	11.88	12.16	6646743	12.1463	down	down	correct
AGCO.US	AGCO Corporation	20200817	74.25	74.25	72.61	73.09	384479	70.6936	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200817	9.64	9.64	9.56	9.57	34994	8.7149	down	down	correct
AGI.US	Alamos Gold Inc	20200817	10.45	10.75	10.4	10.74	2293452	10.5653	up	up	correct
AGO.US	Assured Guaranty Ltd	20200817	23.73	23.88	23.1701	23.66	732861	22.8955	down	down	correct
AGR.US	Avangrid Inc	20200817	49.75	49.75	49.13	49.22	372686	46.6504	down	down	correct
AGRO.US	Adecoagro S.A	20200817	5.03	5.03	4.76	4.84	256060	4.84	down	up	incorrect
AGS.US	PlayAGS Inc	20200817	4.26	4.27	4.08	4.22	180100	4.22	down	up	incorrect
AGX.US	Argan Inc	20200817	44.32	45.21	44.02	44.05	41758	41.9341	down	down	correct
AHH.US	PA	20200817	24.4	24.68	24.4	24.5201	71759	22.6115	up	down	incorrect
AHL.US	PE	20200817	25.18	25.19	25.08	25.19	17890	23.2272	up	up	correct
AHT.US	PI	20200817	4.92	4.99	4.75	4.88	8100	4.88	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200817	24.03	24.5	23.73	23.73	2148	21.419	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200817	12.61	12.7	12.61	12.69	57554	11.5618	up	up	correct
AIG.US	PA	20200817	27.97	27.99	27.8159	27.93	18264	25.7786	down	up	incorrect
AIN.US	Albany International Corp	20200817	53.23	53.26	51.74	51.98	96225	51.1627	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200817	21.4	21.67	21.39	21.67	185900	16.851	up	up	correct
AIR.US	AAR Corp	20200817	20.13	20.175	19.215	19.37	191690	19.37	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200817	63.44	64.6	62.8301	63.5	228929	62.3129	up	up	correct
AIV.US	Apartment Investment and Management Company	20200817	3.9344	3.9645	3.8967	3.9516	369130	3.7687	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200817	24.39	24.39	24.39	24.39	100	23.1962
AIZ.US	Assurant Inc	20200817	125.12	125.75	123.73	124.57	320310	121.6849	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200817	106.63	107.8	106.23	106.65	909394	104.3727	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200817	43.56	43.7695	42.98	43.09	359586	38.8287	down	up	incorrect
AJX.US	Great Ajax Corp	20200817	9.65	9.66	9.45	9.57	58158	8.8458	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200817	25	25	24.2447	24.85	3303	22.7048	down	up	incorrect
AKO.US	B	20200817	13.556	13.57	13.4	13.4	10429	12.295	down	down	correct
AKR.US	Acadia Realty Trust	20200817	12.94	13.16	12.62	13.16	652251	12.8726	up	up	correct
AL.US	PA	20200817	22.9352	23.34	22.9352	23.15	13669	21.1593	up	up	correct
ALB.US	Albemarle Corporation	20200817	92.72	93.28	91.36	91.77	604467	90.4265	down	down	correct
ALC.US	Alcon AG	20200817	62.24	63.01	61.41	61.65	1383014	61.4713	down	down	correct
ALE.US	ALLETE Inc	20200817	56.89	57.13	56.1	56.22	256844	53.5657	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200817	12.96	12.96	12.62	12.86	248191	12.3394	down	down	correct
ALG.US	Alamo Group Inc	20200817	111.23	113.84	110.06	111.37	57703	110.8309	up	up	correct
ALIN.US	PE	20200817	16.23	16.675	16.23	16.63	10172	15.4037	up	up	correct
ALIT.US	Alight Inc	20200817	10.3	10.3	10.15	10.23	5500	10.23	down	down	correct
ALK.US	Alaska Air Group Inc	20200817	37.48	37.63	36.1716	36.26	2085836	36.26	down	down	correct
ALL.US	The Allstate Corporation	20200817	96.32	96.66	95.11	95.23	1437157	91.749	down	down	correct
ALLE.US	Allegion plc	20200817	101.46	102.875	101	102.26	638549	100.5227	up	up	correct
ALLY.US	PA	20200817	24.48	24.6352	24.3988	24.45	175203	24.45	down	down	correct
ALN.US	American Lorain Corporation	20200817	0.315	0.32	0.315	0.32	48900	0.32	up	up	correct
ALP.US	PQ	20200817	27.03	27.203	26.9	27.135	31994	25.3045	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200817	38.03	38.27	36.89	37.18	860900	36.143	down	down	correct
ALV.US	Autoliv Inc	20200817	72.71	72.93	71.98	72.32	210371	71.3743	down	down	correct
ALX.US	Alexander's Inc	20200817	256.93	260.97	256.93	259.96	5390	238.9723	up	up	correct
AM.US	Antero Midstream Corporation	20200817	7.31	7.49	7.19	7.46	2708362	6.3872	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200817	13.2	13.2	12.89	13.11	167108	13.11	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200817	5.72	5.85	5.427	5.6	7159171	5.6	down	up	incorrect
AMCR.US	Amcor plc	20200817	11.28	11.38	11.24	11.31	3754700	10.6516	up	up	correct
AME.US	AMETEK Inc	20200817	101.28	101.935	101.17	101.4	906617	100.4428	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200817	72.89	73.055	71.76	72.58	296659	72.5531	down	down	correct
AMH.US	PH	20200817	27.55	27.63	27.5149	27.57	2255	25.3	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200817	24.84	24.95	24.2	24.25	69200	24.25	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200817	52.6	53.3	51.79	51.88	318213	51.88	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200817	12.77	12.99	12.76	12.9	1553	12.4149	up	up	correct
AMP.US	Ameriprise Financial Inc	20200817	159.69	159.82	157.76	157.83	437624	154.21	down	down	correct
AMPY.US	Amplify Energy Corp	20200817	1.2	1.225	1.14	1.14	991166	1.14	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200817	4.65	4.65	4.3149	4.51	162153	4.51	down	down	correct
AMRC.US	Ameresco Inc	20200817	31.17	31.71	30.58	31.04	196323	31.04	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200817	4.28	4.33	4.21	4.33	590642	4.33	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200817	250.09	251.95	249.42	250.91	1435039	243.5005	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200817	13.1	13.13	12.875	12.99	1180189	12.5048	down	down	correct
AN.US	AutoNation Inc	20200817	57.77	58.8	57.32	58.44	761701	58.44	up	down	incorrect
ANET.US	Arista Networks Inc	20200817	213.97	217.99	212.94	215.01	2418380	53.7525	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200817	10.85	11.34	10.73	11.14	1848627	11.14	up	up	correct
ANH.US	PC	20200817	21.35	21.8	21.35	21.78	1856	20.9036	up	up	correct
ANTM.US	Anthem Inc	20200817	283.51	285.84	282.18	283.11	817271	277.8998	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200817	8.17	8.17	8.13	8.15	267825	7.3913	down	down	correct
AON.US	Aon plc	20200817	197.2	199.63	196.67	196.72	1504268	194.6937	down	down	correct
AOS.US	A. O. Smith Corporation	20200817	49.89	50.22	49.57	49.71	666151	48.6283	down	down	correct
AP.US	Ampco	20200817	3.2	3.5	3.2	3.47	244000	3.47	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200817	37.8	39.32	37.69	38.84	673355	35.1067	up	up	correct
APD.US	Air Products and Chemicals Inc	20200817	291.78	293.305	289.09	289.56	846092	282.1722	down	down	correct
APG.US	APi Group Corporation	20200817	15	15.21	14.71	15.19	1529194	15.19	up	up	correct
APH.US	Amphenol Corporation	20200817	110.19	110.79	109.8	109.89	1677792	54.2132	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200817	9.84	9.84	9.6	9.63	1417602	9.6111	down	down	correct
APO.US	PB	20200817	27.28	27.32	27.2	27.29	11221	24.9643	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200817	8.67	8.7	8.13	8.31	1123710	8.31	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200817	7.15	7.15	6.97	7.11	483103	6.3715	down	down	correct
APTV.US	PA	20200817	113.61	114.99	112.71	113.91	60749	107.9373	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200817	13.56	13.81	13.56	13.64	565773	12.9392	up	up	correct
AQNA.US	AQNA	20200817	28	28.04	27.64	27.99	4393	25.9061	down	down	correct
AQNB.US	AQNB	20200817	27.25	27.3	27.165	27.25	5700	25.0547
AQUA.US	Evoqua Water Technologies Corp	20200817	20.98	21.16	20.685	20.75	478100	20.75	down	down	correct
AR.US	Antero Resources Corporation	20200817	4.42	4.46	4.15	4.4	10198100	4.4	down	down	correct
ARC.US	ARC Document Solutions Inc	20200817	1.26	1.27	1.22	1.23	148113	1.1927	down	down	correct
ARCH.US	Arch Resources Inc	20200817	34	34	32.67	33.55	286828	33.4444	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200817	4.86	4.8899	4.61	4.7	1493220	4.6066	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200817	12.7	12.83	12.69	12.83	130575	11.4778	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200817	170.56	174.13	169.84	173.42	551308	168.0836	up	up	correct
ARES.US	Ares Management Corporation	20200817	40.54	40.66	40.105	40.38	524598	38.5356	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200817	25.85	25.85	25.5748	25.81	1769	23.4721	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20200817	36.31	36.31	34.775	35.34	258680	33.9737	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200817	9.4	9.47	9.315	9.41	674744	8.1947	up	up	correct
ARL.US	American Realty Investors Inc	20200817	9.09	9.26	9.09	9.26	1335	9.26	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200817	5.5	5.81	5.47	5.65	883100	5.65	up	up	correct
ARMK.US	Aramark	20200817	25.07	25.08	24.22	24.31	1576501	23.8286	down	up	incorrect
ARNC.US	Arconic Corporation	20200817	22.29	23.1	22.2	22.64	1366969	22.64	up	down	incorrect
AROC.US	Archrock Inc	20200817	7.19	7.245	7.11	7.16	381140	6.5742	down	down	correct
ARR.US	PC	20200817	22.9673	22.99	22.66	22.9101	19308	20.8767	down	down	correct
ARW.US	Arrow Electronics Inc	20200817	76.27	76.81	75.86	76.51	389076	76.51	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200817	23.67	24.35	23.65	24.35	149147	24.3166	up	up	correct
ASB.US	PF	20200817	25.91	25.97	25.908	25.959	6445	24.0157	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200817	4.2	4.3	4.13	4.3	165431	4.3	up	up	correct
ASG.US	Liberty All	20200817	7.34	7.43	7.3001	7.31	120417	6.3368	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200817	19.45	19.46	19.34	19.4	27500	17.9683	down	up	incorrect
ASGN.US	ASGN Incorporated	20200817	72.85	73.01	72.1	72.89	198228	72.89	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20200817	77.59	77.93	76.655	77.01	308720	75.4889	down	down	correct
ASIX.US	AdvanSix Inc	20200817	13.89	14.12	13.8	13.95	284454	13.9137	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200817	7.95	8.94	7.89	8.85	420251	8.85	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200817	115.74	118.26	115.46	116.85	83729	114.2812	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200817	4.59	4.63	4.57	4.59	517286	4.4401
ATCO.US	PI	20200817	21.95	22.21	21.79	22.2	16734	20.1557	up	down	incorrect
ATEN.US	A10 Networks Inc	20200817	8.44	8.48	8.2943	8.46	411444	8.4344	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200817	36.02	36.09	35.38	35.47	310332	35.47	down	down	correct
ATHM.US	Autohome Inc	20200817	87.6	90.38	87.375	90	209103	89.3744	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200817	9.2	9.24	9.02	9.08	1784855	9.08	down	up	incorrect
ATKR.US	Atkore Inc	20200817	30.85	31.3	30.8	30.92	218000	30.92	up	up	correct
ATO.US	Atmos Energy Corporation	20200817	104.51	105.07	103.98	104.12	1075202	100.9011	down	down	correct
ATR.US	AptarGroup Inc	20200817	119.14	119.92	118.01	118.25	160466	116.5966	down	down	correct
ATTO.US	Atento S.A	20200817	9.72	10.95	9.72	10.8	31471	10.8	up	up	correct
ATUS.US	Altice USA Inc	20200817	27.3	27.34	26.92	27.12	6927800	27.12	down	down	correct
AU.US	AngloGold Ashanti Limited	20200817	29.71	29.96	29.24	29.72	2930460	28.9781	up	up	correct
AUD.US	Audacy Inc	20200817	1.7	1.71	1.63	1.65	1039585	1.65	down	down	correct
AUS.US	UN	20200817	2.639	2.644	2.634	2.643	14719	2.643	up	up	correct
AUST.US	Austin Gold Corp.	20200817	15.55	15.55	15.51	15.51	1843	15.51	down	down	correct
AUY.US	Yamana Gold Inc	20200817	6.09	6.32	6.06	6.31	22304886	6.1403	up	up	correct
AVA.US	Avista Corporation	20200817	37.16	37.34	36.56	36.71	974737	34.4726	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200817	4.51	4.52	4.39	4.44	133889	4.1302	down	down	correct
AVB.US	AvalonBay Communities Inc	20200817	153.17	155.4	152.51	155.37	591408	149.7627	up	up	correct
AVD.US	American Vanguard Corporation	20200817	14.48	14.56	14.3	14.43	87781	14.3419	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200817	14.17	14.29	14.13	14.27	58676	11.9589	up	up	correct
AVLR.US	Avalara Inc	20200817	120.3	123.76	119.46	123.2	740900	123.2	up	up	correct
AVNS.US	Avanos Medical Inc	20200817	32.53	32.89	31.99	32.38	225667	32.38	down	down	correct
AVNT.US	Avient Corporation	20200817	26.47	26.59	25.82	25.98	580155	25.2081	down	up	incorrect
AVTR.US	PA	20200817	20.78	21.1	20.47	20.55	2405999	17.6173	down	down	correct
AVY.US	Avery Dennison Corporation	20200817	117.43	117.43	115.43	115.86	354168	113.3497	down	down	correct
AVYA.US	Avaya Holdings Corp	20200817	16.5	16.82	16.36	16.48	1157100	16.48	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200817	10.76	10.76	10.71	10.74	152515	9.8261	down	down	correct
AWI.US	Armstrong World Industries Inc	20200817	77.11	77.11	75.19	75.32	643100	74.4253	down	up	incorrect
AWK.US	American Water Works Company Inc	20200817	146	148.12	145.09	146.56	657915	143.9884	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200817	4.93	4.97	4.9	4.97	348063	4.4468	up	up	correct
AWR.US	American States Water Company	20200817	78.85	79.51	78.36	78.67	173490	77.0531	down	down	correct
AX.US	Axos Financial Inc	20200817	24.76	24.89	24.4	24.87	162848	24.87	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200817	7.98	8.01	7.635	7.74	1285791	7.74	down	up	incorrect
AXP.US	American Express Company	20200817	99.92	100	97.44	97.55	7488517	96.0248	down	down	correct
AXR.US	AMREP Corporation	20200817	5.01	5.0137	4.83	4.9503	5043	4.9503	down	down	correct
AXS.US	PE	20200817	25.52	25.65	25.52	25.55	25421	23.889	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200817	23.96	24.03	23.7	23.88	1129800	23.88	down	down	correct
AYI.US	Acuity Brands Inc	20200817	109.35	111.16	107.84	110.68	1056984	110.1678	up	up	correct
AYX.US	Alteryx Inc	20200817	111.39	115.215	110.61	114.67	3325700	114.67	up	up	correct
AZEK.US	The AZEK Company Inc	20200817	37.81	39.87	37.801	38.69	951400	38.69	up	up	correct
AZO.US	AutoZone Inc	20200817	1199.01	1210.65	1198.65	1207.75	236890	1207.75	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200817	21.83	25.62	21.83	23.86	121139	23.86	up	up	correct
AZUL.US	Azul S.A	20200817	12.16	12.23	11.41	11.57	2422000	11.57	down	down	correct
AZZ.US	AZZ Inc	20200817	34.66	34.66	34.18	34.4	89270	33.7832	down	up	incorrect
B.US	Barnes Group Inc	20200817	40.88	40.88	39.64	39.81	126361	38.9982	down	down	correct
BA.US	The Boeing Company	20200817	178.24	178.29	171.4085	172.01	23352131	172.01	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200817	253	257.375	250.085	256.96	9759984	256.96	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200817	14.7701	14.85	14.7327	14.8204	5578	14.3623	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200817	86.58	86.9	85.52	85.67	1260239	83.891	down	down	correct
BAK.US	Braskem S.A	20200817	8.79	8.85	8.43	8.57	104698	7.5079	down	down	correct
BALY.US	Bally's Corporation	20200817	25.5	26.02	25.19	25.7	100856	25.7	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200817	33.9413	34.6859	33.7329	34.1399	2751744	33.5794	up	down	incorrect
BANC.US	PE	20200817	25.26	25.3732	25.26	25.27	7135	22.7933	up	up	correct
BAP.US	Credicorp Ltd	20200817	131.59	131.87	128.69	129.25	841930	123.2305	down	down	correct
BAX.US	Baxter International Inc	20200817	83.37	84.49	83.37	83.7	2583932	82.0449	up	up	correct
BB.US	BlackBerry Limited	20200817	4.79	4.85	4.77	4.81	1842279	4.81	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200817	3.64	3.65	3.38	3.38	1036700	3.38	down	down	correct
BBD.US	Banco Bradesco S.A	20200817	3.5091	3.5227	3.3545	3.3818	23951191	3.1707	down	down	correct
BBDC.US	Barings BDC Inc	20200817	8.19	8.34	8.19	8.29	201265	7.3782	up	up	correct
BBDO.US	Banco Bradesco S.A	20200817	3.65	3.65	3.47	3.54	43051	3.3257	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200817	15.92	15.9766	15.8901	15.9	15089	15.3608	down	down	correct
BBL.US	BHP Group	20200817	48.27	48.555	48.055	48.28	1219872	42.7551	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200817	25.19	25.4	25.17	25.24	171892	23.463	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200817	32	33.66	32	33.14	16906	32.8344	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200817	3.01	3.02	2.96	2.97	2202694	2.8913	down	down	correct
BBW.US	Build	20200817	2.39	2.4	2.26	2.3	61090	2.1659	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200817	21.6431	23.5464	21.4815	23.2757	8352227	23.1537	up	up	correct
BBY.US	Best Buy Co. Inc	20200817	110.99	111.39	109.88	110.79	2260855	106.8628	down	down	correct
BC.US	PC	20200817	27.19	27.19	26.925	27.09	12625	27.09	down	up	incorrect
BCC.US	Boise Cascade Company	20200817	45.65	47.99	45.58	47.66	408341	42.0543	up	up	correct
BCE.US	BCE Inc	20200817	42.78	42.88	42.6	42.76	619733	39.2604	down	down	correct
BCH.US	Banco de Chile	20200817	17.39	17.72	17.37	17.55	128355	17.0976	up	down	incorrect
BCO.US	The Brink's Company	20200817	46.74	46.7957	45.3134	45.73	482740	45.1198	down	down	correct
BCS.US	Barclays PLC	20200817	5.73	5.73	5.6	5.61	1999020	5.5174	down	down	correct
BCSF.US	RW	20200817	10.34	10.61	10.3201	10.39	279719	10.39	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200817	6.57	6.67	6.57	6.67	257285	6.1767	up	down	incorrect
BDC.US	Belden Inc	20200817	36	36.24	35.4	35.92	211384	35.6871	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200817	7.68	7.68	7.61	7.62	322261	6.827	down	down	correct
BDN.US	Brandywine Realty Trust	20200817	11.23	11.28	11.03	11.16	949793	10.3401	down	down	correct
BDX.US	Becton Dickinson and Company	20200817	258.89	260.65	258	260.04	987076	254.7758	up	up	correct
BDXB.US	Becton Dickinson and Company	20200817	55.2	56.395	55.13	55.6	24700	51.8555	up	up	correct
BE.US	Bloom Energy Corporation	20200817	14.19	14.85	13.73	14.25	2513800	14.25	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200817	7.67	7.72	7.46	7.46	51836	5.823	down	down	correct
BEKE.US	KE Holdings Inc	20200817	33.45	39	33.4	38.72	8806500	38.72	up	up	correct
BEN.US	Franklin Resources Inc	20200817	21.9	22.055	21.56	21.8	2036514	20.7015	down	down	correct
BEP.US	PA	20200817	25.85	26.12	25.85	25.97	5144	24.4148	up	down	incorrect
BEPC.US	W	20200817	47.4	47.49	46.58	46.87	620934	46.87	down	down	correct
BERY.US	Berry Global Group Inc	20200817	54.54	54.7	54.19	54.21	655900	54.21	down	down	correct
BEST.US	BEST Inc	20200817	4.35	4.365	4.2	4.26	2025300	4.26	down	down	correct
BF.US	B	20200817	71.21	72.2	71.21	72.04	466140	71.7213	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200817	131.92	132.35	129.715	130.12	929102	130.12	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200817	14.51	14.59	14.5	14.51	36123	13.633
BFLY.US	WS	20200817	9.92	10	9.88	9.905	14184	9.905	down	down	correct
BFS.US	Saul Centers Inc	20200817	30.77	31.08	30.4936	30.86	27747	28.6878	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200817	14.02	14.02	13.945	13.95	80090	13.2581	down	down	correct
BG.US	Bunge Limited	20200817	46.02	46.94	46.01	46.39	750600	44.9004	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200817	13.43	13.47	13.38	13.45	46122	11.988	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200817	8.51	8.564	8.45	8.5	31895	2.2741	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200817	7.32	7.3441	7.1703	7.23	194599	6.6971	down	down	correct
BGS.US	B&G Foods Inc	20200817	29.35	29.98	29.2	29.79	573051	27.5685	up	up	correct
BGSF.US	BGSF Inc	20200817	11.46	11.83	11.04	11.19	112914	10.7341	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200817	11.3	11.33	11.27	11.31	50343	10.3828	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200817	5.51	5.54	5.5	5.52	151437	5.0474	up	up	correct
BH.US	Biglari Holdings Inc	20200817	96.33	97.44	93.22	95.8	27400	95.8	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20200817	17.61	17.94	17.41	17.87	3496808	17.87	up	up	correct
BHE.US	Benchmark Electronics Inc	20200817	21.16	21.73	21.1	21.51	262170	20.8566	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200817	15.65	15.71	15.6	15.66	179022	14.5591	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200817	9.99	9.99	9.63	9.71	425156	9.3612	down	down	correct
BHP.US	BHP Group	20200817	57.85	58.32	57.805	57.98	1355903	52.0346	up	up	correct
BHR.US	PD	20200817	2.6	2.65	2.46	2.47	478486	1.3175	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200817	16.2791	16.2791	16	16.08	713	15.4097	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200817	60.98	64.74	60.83	64.05	529800	64.05	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200817	10.25	10.25	10.18	10.21	112443	9.7912	down	down	correct
BIG.US	Big Lots Inc	20200817	50.77	53.5	49.24	50.23	2046522	48.4883	down	down	correct
BILL.US	Bill.com Holdings Inc	20200817	87.64	94.99	86.58	94.25	1086500	94.25	up	up	correct
BIO.US	Bio	20200817	508.31	514.48	507.95	511.91	113815	511.91	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200817	50.59	50.61	50.04	50.06	169500	47.6983	down	down	correct
BIT.US	BlackRock Multi	20200817	16.2	16.25	16.14	16.22	165356	14.5199	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200817	42.3	43.14	41.89	42.77	2206100	42.77	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200817	37.57	37.64	36.91	37.09	4786632	35.8089	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200817	2.81	2.84	2.76	2.78	731288	2.78	down	up	incorrect
BKE.US	The Buckle Inc	20200817	17.78	17.96	17.2	17.77	288561	13.8973	down	down	correct
BKH.US	Black Hills Corporation	20200817	58.06	58.52	57.33	57.91	233966	55.4495	down	down	correct
BKI.US	Black Knight Inc	20200817	79.59	81.04	79.26	80.08	433557	80.08	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200817	16.62	16.62	16.46	16.46	21192	15.4841	down	up	incorrect
BKSY.US	WS	20200817	1.25	1.25	1.25	1.25	580	1.25
BKT.US	BlackRock Income Trust Inc	20200817	6.18	6.2	6.18	6.19	278045	5.6611	up	up	correct
BKU.US	BankUnited Inc	20200817	23.37	23.74	22.6	22.84	625930	22.1254	down	down	correct
BLD.US	TopBuild Corp	20200817	154.24	157.34	154	156.45	259400	156.45	up	up	correct
BLDR.US	Builders FirstSource Inc	20200817	30.3	30.92	29.82	30.02	2805009	30.02	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20200817	15.53	15.65	15.46	15.57	18256	14.6056	up	up	correct
BLK.US	BlackRock Inc	20200817	590.93	595.545	587.89	592.03	411120	574.2001	up	up	correct
BLL.US	Ball Corporation	20200817	75.91	76.24	75.41	76.21	2190509	75.362	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200817	14.96	14.99	14.89	14.89	79196	13.5255	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200817	13	13	12.3987	12.62	144778	11.6469	down	down	correct
BMA.US	Banco Macro S.A	20200817	20.1	20.4475	18.81	19.1	470499	19.1	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200817	42.83	42.83	42.59	42.7	22607	39.8545	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200817	23.41	23.64	23.24	23.64	240900	21.8622	up	up	correct
BMI.US	Badger Meter Inc	20200817	67.1	67.1	65.87	66.43	115522	65.6176	down	up	incorrect
BML.US	PL	20200817	24.11	24.2	24.04	24.1448	25019	22.9571	up	up	correct
BMO.US	Bank of Montreal	20200817	58.9	59.25	58.75	58.99	402836	56.1543	up	up	correct
BMY.US	Bristol	20200817	63.41	64.075	63.165	63.62	5972353	61.206	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200817	2.36	2.36	2.26	2.33	290800	2.33	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200817	43.51	43.96	43.105	43.33	727046	40.6544	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200817	14.47	14.51	14.26	14.3	15302	13.4044	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200817	9.96	9.98	9.89	9.97	86831	9.1277	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200817	25.35	25.73	24.86	25.67	737631	25.67	up	up	correct
BORR.US	Borr Drilling Limited	20200817	2	2.026	1.922	1.98	504700	1.98	down	down	correct
BOX.US	Box Inc	20200817	17.21	17.85	17.14	17.75	1476009	17.75	up	up	correct
BP.US	BP p.l.c	20200817	23.02	23.0825	22.54	22.75	12287400	21.2261	down	down	correct
BPMP.US	BP Midstream Partners LP	20200817	11.7	11.7	11.4	11.46	67049	9.9832	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200817	2.68	2.74	2.62	2.69	229021	2.6278	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200817	139.72	140.32	137.68	138.14	572742	134.9917	down	down	correct
BRBR.US	BellRing Brands Inc	20200817	19.6	19.8	19.47	19.72	190165	19.72	up	up	correct
BRC.US	Brady Corporation	20200817	49.76	50.065	49.28	49.75	120630	48.678	down	up	incorrect
BRFS.US	BRF S.A	20200817	3.81	3.905	3.805	3.82	2236108	3.82	up	up	correct
BRK.US	B	20200817	210.05	210.82	206.34	206.78	5484400	206.78	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200817	9.92	10.06	9.86	10.05	239100	9.058	up	up	correct
BRO.US	Brown & Brown Inc	20200817	45.91	46.13	45.7	46	650447	45.5753	up	up	correct
BRSP.US	Brightspire Capital Inc	20200817	6.35	6.39	6.2	6.31	220400	6.0445	down	down	correct
BRT.US	BRT Apartments Corp	20200817	10.77	11.03	10.72	10.91	33233	10.049	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20200817	4.42	4.45	4.42	4.45	155675	4.3418	up	up	correct
BRX.US	Brixmor Property Group Inc	20200817	12.41	12.61	12.25	12.61	1584800	12.0787	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200817	24.89	25.3	24.8287	25.22	34173	23.6774	up	up	correct
BSAC.US	Banco Santander	20200817	16	16.28	16	16.24	490324	15.2547	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200817	5.1669	5.1864	4.9626	5.0307	941344	4.6293	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200817	13.44	13.59	13.33	13.49	388288	13.4501	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200817	7.21	7.29	7.19	7.19	218036	6.5056	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200817	3.57	3.57	3.49	3.51	190166	3.4133	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200817	41.18	41.66	41.18	41.35	57036	37.7806	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200817	25.35	25.69	25.31	25.69	150500	23.3137	up	up	correct
BSX.US	PA	20200817	113.7	115.01	112.8	114.27	485309	110.1684	up	up	correct
BTA.US	BlackRock Long	20200817	12.66	12.71	12.37	12.59	45569	11.8211	down	down	correct
BTCM.US	BIT Mining Limited	20200817	3.55	3.69	3.42	3.51	35090	3.51	down	down	correct
BTI.US	British American Tobacco p.l.c	20200817	33.7	34.16	33.65	33.99	2116718	30.2954	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200817	23.82	23.95	23.16	23.195	74200	21.0803	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200817	24.99	25.03	24.94	25	97161	24.0459	up	up	correct
BTU.US	Peabody Energy Corporation	20200817	2.81	2.81	2.665	2.75	1533562	2.75	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200817	13.95	13.99	13.89	13.91	256048	12.7117	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200817	22.55	22.55	22.24	22.24	42420	20.5857	down	down	correct
BURL.US	Burlington Stores Inc	20200817	201.52	203.85	196.3	203.24	984900	203.24	up	up	correct
BV.US	BrightView Holdings Inc	20200817	12.42	12.42	11.965	12.24	205200	12.24	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200817	16.97	17.29	16.83	17.29	76900	17.2526	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200817	13.53	13.9	13.28	13.86	1546598	13.86	up	up	correct
BWA.US	BorgWarner Inc	20200817	42.09	42.32	41.4	41.59	1936789	40.633	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200817	12.48	12.51	12.45	12.5	124021	11.2279	up	up	correct
BWXT.US	BWX Technologies Inc	20200817	59.2	59.46	58.4	58.49	280300	57.2622	down	down	correct
BX.US	The Blackstone Group Inc	20200817	52.84	53.64	52.745	53.38	1855148	50.9734	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200817	19.43	20.5	19.22	19.69	437731	19.69	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200817	24.3	24.44	23.98	24.2	619438	21.7285	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200817	11.8	11.83	11.751	11.83	256337	10.7428	up	up	correct
BXP.US	Boston Properties Inc	20200817	86.43	86.43	84.93	86.26	893133	82.1207	down	down	correct
BXS.US	PA	20200817	25.35	25.67	25.35	25.65	2069	24.3489	up	up	correct
BY.US	Byline Bancorp Inc	20200817	13.43	13.5	13.01	13.47	51099	13.2391	up	up	correct
BYD.US	Boyd Gaming Corporation	20200817	27.14	27.27	26.38	27.01	972604	27.01	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200817	14.52	14.52	14.39	14.39	24766	13.5481	down	down	correct
BZH.US	Beazer Homes USA Inc	20200817	11.55	12.44	11.54	12.43	721607	12.43	up	down	incorrect
C.US	PN	20200817	27.1	27.1	27.01	27.05	35235	27.05	down	down	correct
CAAP.US	Corporación América Airports S.A	20200817	2.63	2.67	2.49	2.52	134400	2.52	down	down	correct
CABO.US	Cable One Inc	20200817	1883.69	1955	1883.69	1928	47593	1915.1733	up	up	correct
CACI.US	CACI International Inc	20200817	230.65	232.52	228.87	229.57	295939	229.57	down	up	incorrect
CAE.US	CAE Inc	20200817	15.93	16.22	15.77	15.81	428260	15.81	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200817	22	22.34	21.96	22.24	51611	18.8712	up	down	incorrect
CAG.US	Conagra Brands Inc	20200817	37.76	38.235	37.58	38.05	1881571	36.4883	up	down	incorrect
CAH.US	Cardinal Health Inc	20200817	53.7	53.78	52.6	52.73	1616753	50.3835	down	down	correct
CAI.US	PB	20200817	23.95	23.95	23.95	23.95	0	22.0264
CAJ.US	Canon Inc	20200817	17.8	17.86	17.68	17.7	560752	17.0537	down	down	correct
CAL.US	Caleres Inc	20200817	7.45	7.52	7.21	7.43	285423	7.2424	down	down	correct
CALX.US	Calix Inc	20200817	21	21.36	20.51	21.33	641212	21.33	up	down	incorrect
CANG.US	Cango Inc	20200817	6.76	6.8765	6.7	6.7	13826	6.0333	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200817	16.03	16.5	15.9001	16.5	35942	14.364	up	down	incorrect
CARR.US	Carrier Global Corporation	20200817	29.5	30.185	29.1429	29.84	4588235	29.3665	up	up	correct
CARS.US	Cars.com Inc	20200817	8.62	8.65	7.885	8.18	1327100	8.18	down	down	correct
CAT.US	Caterpillar Inc	20200817	140.15	140.6007	138.3	138.72	2284055	135.8022	down	down	correct
CATO.US	The Cato Corporation	20200817	8.21	8.27	8.04	8.26	331977	8.0317	up	down	incorrect
CB.US	Chubb Limited	20200817	129.58	129.83	125.62	125.84	1670641	122.1836	down	up	incorrect
CBB.US	P	20200817	1.14	1.14	1.14	1.14	800	1.14
CBD.US	Companhia Brasileira de Distribuição	20200817	12.01	12.02	11.535	11.6	261401	10.967	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200817	9.23	9.3413	9.22	9.33	13825	8.3446	up	up	correct
CBL.US	PE	20200817	0.8	0.9499	0.72	0.752	23667	0.752	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200817	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200817	45.93	46.01	44.93	45.09	1474676	45.09	down	down	correct
CBT.US	Cabot Corporation	20200817	40.81	41.27	40.01	40.18	340451	38.5251	down	down	correct
CBU.US	Community Bank System Inc	20200817	59.71	60.215	59.11	59.4	186977	57.2733	down	down	correct
CBX.US	NYSE LISTED TEST	20200817	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200817	25.75	25.84	25.37	25.64	201000	25.64	down	up	incorrect
CC.US	The Chemours Company	20200817	21.14	21.34	20.67	20.85	1263315	19.9456	down	up	incorrect
CCAC.US	WS	20200817	9.86	9.86	9.66	9.7	66089	9.7	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200817	164.76	166.32	164.41	166.06	1182399	158.6314	up	up	correct
CCJ.US	Cameco Corporation	20200817	10.51	10.535	10.31	10.39	1854103	10.3001	down	down	correct
CCK.US	Crown Holdings Inc	20200817	76.62	77.09	76.12	76.28	427568	75.6922	down	down	correct
CCL.US	Carnival Corporation & plc	20200817	15.4	15.44	14.68	14.68	33330570	14.68	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200817	1.825	2	1.825	1.872	29343	1.872	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200817	1.3	1.31	1.2	1.2	4030300	1.2	down	down	correct
CCS.US	Century Communities Inc	20200817	37.29	38.765	37.18	38.57	257221	38.3379	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200817	13.82	13.89	13.64	13.79	202130	12.2072	down	down	correct
CCX.US	WS	20200817	3.3	3.66	3.3	3.52	1865051	3.52	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200817	73.49	75.25	72.84	74.41	917100	74.41	up	down	incorrect
CDE.US	Coeur Mining Inc	20200817	8.63	8.8	8.51	8.75	4485124	8.75	up	up	correct
CDR.US	PC	20200817	18.805	19.0873	18.805	19.07	12606	17.4804	up	up	correct
CE.US	Celanese Corporation	20200817	102.14	102.8	99.18	100.76	459600	98.4053	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200817	19.32	19.48	19.12	19.36	12003	19.36	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200817	22.54	22.54	21.35	22.38	9104	21.5711	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20200817	5.53	5.67	5.498	5.65	200500	5.65	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200817	2.52	2.65	2.43	2.56	122100	2.56	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200817	17.06	17.29	16.88	16.95	92500	14.8488	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200817	8.74	8.8102	8.715	8.77	22613	7.7935	up	up	correct
CEPU.US	Central Puerto S.A	20200817	2.73	2.73	2.57	2.63	77300	2.63	down	down	correct
CEQP.US	P	20200817	6.04	6.2	6	6.11	392796	5.3771	up	up	correct
CF.US	CF Industries Holdings Inc	20200817	35.18	35.48	34.3	34.38	1969267	33.2471	down	down	correct
CFG.US	PE	20200817	25	25.0899	24.9543	25.0458	20401	23.3205	up	up	correct
CFX.US	Colfax Corporation	20200817	34.97	35.03	34.32	34.6	424233	34.6	down	up	incorrect
CFXA.US	Colfax Corporation	20200817	147.28	147.28	146.48	146.96	1900	140.893	down	down	correct
CGA.US	China Green Agriculture Inc	20200817	2.85	3.69	2.845	3.5839	397033	3.5839	up	up	correct
CGAU.US	Centerra Gold Inc	20200817	12.75	13.23	12.73	13.22	35300	12.8611	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200817	47.25	47.885	46.88	47.75	95584	45.6008	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200817	94.22	96.25	93.75	95.79	2140221	94.4117	up	up	correct
CHE.US	Chemed Corporation	20200817	508.36	511.63	502.66	508.9	50096	507.0388	up	up	correct
CHGG.US	Chegg Inc	20200817	78.44	79.94	77.89	79.71	2178829	79.71	up	down	incorrect
CHH.US	Choice Hotels International Inc	20200817	94.77	95.43	92.295	92.83	325856	92.4925	down	down	correct
CHK.US	PD	20200817	0.63	0.7	0.5	0.7	22976	0.7	up	up	correct
CHMI.US	PB	20200817	21.88	21.88	21.4789	21.75	4053	19.5479	down	up	incorrect
CHN.US	The China Fund Inc	20200817	25.26	25.49	25.26	25.49	13801	15.658	up	up	correct
CHPT.US	WS	20200817	10.36	10.36	10.31	10.35	1834	10.35	down	down	correct
CHRA.US	Charah Solutions Inc	20200817	2.77	2.88	2.69	2.8	68629	2.8	up	up	correct
CHS.US	Chico's FAS Inc	20200817	1.52	1.56	1.5	1.54	792300	1.54	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200817	36.89	36.98	36.79	36.96	125391	35.5971	up	up	correct
CHWY.US	Chewy Inc	20200817	54.45	55.9	53.9	55.63	2517400	55.63	up	up	correct
CI.US	Cigna Corporation	20200817	183.3	183.92	181.6	182.19	1522669	178.965	down	up	incorrect
CIA.US	Citizens Inc	20200817	5.94	6.03	5.85	6.01	36059	6.01	up	down	incorrect
CIB.US	Bancolombia S.A	20200817	26.245	26.245	25.4254	25.66	227211	24.9976	down	up	incorrect
CIEN.US	Ciena Corporation	20200817	60	60.18	59.1	59.45	1273562	59.45	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200817	2.33	2.37	2.32	2.33	162293	2.1089
CIG.US	Companhia Energética de Minas Gerais	20200817	1.95	1.95	1.86	1.88	3585098	1.6828	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200817	15.67	15.71	15.64	15.71	100832	14.5568	up	up	correct
CIM.US	PD	20200817	21.35	21.35	21	21.18	24381	19.0444	down	down	correct
CINR.US	Ciner Resources LP	20200817	9.9	10.21	9.76	9.96	29388	9.7799	up	up	correct
CIO.US	PA	20200817	23.75	23.8	23.5	23.75	2926	21.9136
CIR.US	CIRCOR International Inc	20200817	30.93	31.15	29.97	30.3	216655	30.3	down	down	correct
CIT.US	PB	20200817	23.5	23.87	23.5	23.5	17408	21.6423
CL.US	Colgate	20200817	76.86	77.77	76.83	77.21	2762305	75.0713	up	up	correct
CLB.US	Core Laboratories N.V	20200817	24.7	24.85	23.845	24.09	190464	24.042	down	down	correct
CLF.US	Cleveland	20200817	6.21	6.46	6.19	6.45	8542875	6.3162	up	up	correct
CLH.US	Clean Harbors Inc	20200817	63.63	63.73	62.51	62.82	241911	62.82	down	down	correct
CLI.US	Mack	20200817	13.16	13.3	12.892	12.97	886632	12.97	down	down	correct
CLPR.US	Clipper Realty Inc	20200817	7.46	7.56	7.31	7.41	42052	6.8702	down	down	correct
CLR.US	Continental Resources Inc	20200817	18.58	18.67	18.07	18.37	1538434	18.1462	down	down	correct
CLS.US	Celestica Inc	20200817	8.29	8.36	8.2	8.22	292194	8.22	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200817	38.52	38.9609	37.89	38.19	78754	38.19	down	up	incorrect
CLX.US	The Clorox Company	20200817	224.25	227.8659	224.25	226.78	1343714	220.1362	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200817	73.25	73.84	73.25	73.81	263269	69.5625	up	down	incorrect
CMA.US	Comerica Incorporated	20200817	41.25	41.47	40.41	40.76	1031535	38.1265	down	down	correct
CMC.US	Commercial Metals Company	20200817	22.42	22.53	21.76	21.98	1237247	21.4694	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200817	2.26	2.335	2.23	2.32	405300	2.32	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200817	1200	1219.96	1190.82	1216.22	193183	1216.22	up	up	correct
CMI.US	Cummins Inc	20200817	214.24	214.885	210.218	210.46	955755	203.1509	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200817	6.4	6.42	6.2	6.22	407580	5.559	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200817	60.21	60.86	58.89	59.41	160599	56.0135	down	down	correct
CMRE.US	PE	20200817	23.39	23.41	23.16	23.21	21097	20.9129	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200817	27.05	27.05	27.01	27.02	7533	24.9692	down	down	correct
CMSC.US	CMS Energy Corp	20200817	27.84	27.84	27.78	27.78	4966	25.9802	down	down	correct
CMSD.US	CMS Energy Corp	20200817	27.88	27.88	27.71	27.76	20600	25.9483	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200817	4.39	4.4198	4.39	4.41	43222	4.1293	up	up	correct
CNA.US	CNA Financial Corporation	20200817	33.75	33.84	32.94	33.05	137744	31.0727	down	down	correct
CNC.US	Centene Corporation	20200817	64.54	64.99	63.98	64.12	1497149	64.12	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20200817	3.6	3.6	3.6	3.6	0	3.6
CNHI.US	CNH Industrial N.V	20200817	7.78	7.785	7.665	7.68	994258	7.6163	down	down	correct
CNI.US	Canadian National Railway Company	20200817	102.83	104.37	102.69	104.06	744349	100.8178	up	up	correct
CNK.US	Cinemark Holdings Inc	20200817	13.16	13.32	12.37	12.79	4966011	12.79	down	down	correct
CNMD.US	CONMED Corporation	20200817	85.28	86.31	84.92	85.99	153851	85.0997	up	up	correct
CNNE.US	Cannae Holdings Inc	20200817	37.61	37.61	36.93	37.03	424700	37.03	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20200817	20.54	20.835	20.46	20.65	5438991	19.8459	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200817	20.4	20.5	20.05	20.28	2007996	18.4353	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200817	8.8	9.12	8.725	8.94	827229	7.724	up	up	correct
CNS.US	Cohen & Steers Inc	20200817	61.9	62.52	61.52	62.17	84138	58.6436	up	up	correct
CNX.US	CNX Resources Corporation	20200817	11.76	11.96	11.24	11.74	3692800	11.74	down	down	correct
CO.US	Global Cord Blood Corporation	20200817	3.82	3.85	3.57	3.62	220819	3.62	down	down	correct
CODI.US	PC	20200817	24	24.1599	23.86	23.93	8874	21.7368	down	down	correct
COE.US	China Online Education Group	20200817	25.95	26.34	25.27	25.64	9800	25.64	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200817	20.08	20.2	19.74	20.16	3110829	19.6723	up	up	correct
COLD.US	Americold Realty Trust	20200817	38	38.98	37.87	38.79	881581	37.6282	up	up	correct
COO.US	The Cooper Companies Inc	20200817	304.53	306.46	302.59	305	381374	304.9539	up	up	correct
COP.US	ConocoPhillips	20200817	40.75	40.98	39.91	40.7	6089301	38.9979	down	down	correct
COR.US	CoreSite Realty Corporation	20200817	122.5	123.97	121.71	123.75	225521	116.9966	up	down	incorrect
CORR.US	PA	20200817	17.75	18.48	17.65	18.385	95889	16.463	up	up	correct
COTY.US	Coty Inc	20200817	4.15	4.15	3.92	3.98	9552970	3.98	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200817	294.84	300.8	294.01	298.4	1405185	57.4995	up	up	correct
CPA.US	Copa Holdings S.A	20200817	50.95	50.95	48.35	48.91	480600	48.91	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200817	7.9	7.9	7.8341	7.9	4000	6.5775
CPB.US	Campbell Soup Company	20200817	51.65	52.55	51.41	52.28	1550723	50.266	up	up	correct
CPE.US	Callon Petroleum Company	20200817	9.06	9.21	8.04	8.34	4986858	8.34	down	down	correct
CPF.US	Central Pacific Financial Corp	20200817	16.71	16.76	16.31	16.59	325086	15.5593	down	down	correct
CPG.US	Crescent Point Energy Corp	20200817	1.99	2.04	1.9501	2.04	1114545	2.0232	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200817	85.31	85.9	84.46	85.41	60546	83.3077	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200817	6.06	6.07	5.78	5.82	250200	5.82	down	down	correct
CPRI.US	Capri Holdings Limited	20200817	17.09	17.31	16.76	17.27	2096200	17.27	up	up	correct
CPS.US	Cooper	20200817	16.05	16.05	15.34	15.6	156462	15.6	down	down	correct
CPT.US	Camden Property Trust	20200817	88.25	88.88	87.67	88.84	458875	85.1959	up	up	correct
CR.US	Crane Co	20200817	61.15	61.15	59.68	59.8	285589	57.9564	down	down	correct
CRD.US	B	20200817	7.785	7.8	7.71	7.71	2747	7.461	down	up	incorrect
CRH.US	CRH plc	20200817	39.72	39.95	39.62	39.7	207375	38.5185	down	down	correct
CRI.US	Carter's Inc	20200817	84.27	84.82	83.205	84.09	370938	82.9682	down	down	correct
CRK.US	Comstock Resources Inc	20200817	6.5	6.56	6.11	6.38	2970000	6.38	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200817	215.97	219.58	215.97	218.45	182683	218.45	up	up	correct
CRM.US	salesforce.com inc	20200817	195.34	197.07	194.416	196.74	3574549	196.74	up	up	correct
CRS.US	Carpenter Technology Corporation	20200817	22.5	22.64	22.08	22.17	396957	21.206	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200817	6.12	6.32	6.12	6.285	20854	5.5613	up	up	correct
CRY.US	CryoLife Inc	20200817	20.73	21.14	20.59	21.03	101235	21.03	up	up	correct
CS.US	Credit Suisse Group AG	20200817	11.38	11.4	11.23	11.28	1945855	11.0348	down	down	correct
CSAN.US	W	20200817	83	83.32	80.42	81.55	1228800	80.8211	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200817	125.15	127.285	124.89	126.49	476270	124.6297	up	down	incorrect
CSLT.US	Castlight Health Inc	20200817	1.17	1.19	1.05	1.16	1691200	1.16	down	up	incorrect
CSPR.US	Casper Sleep Inc	20200817	8.21	8.42	7.93	8.35	302600	8.35	up	down	incorrect
CSR.US	PC	20200817	25.9248	26	25.8	25.8	175398	23.9452	down	down	correct
CSTM.US	Constellium SE	20200817	8.24	8.47	8.2	8.32	588700	8.32	up	up	correct
CSU.US	Capital Senior Living Corporation	20200817	0.62	0.645	0.6101	0.6281	13556	8.8465	up	up	correct
CSV.US	Carriage Services Inc	20200817	23.02	23.04	22.76	22.82	57473	22.5005	down	down	correct
CTA.US	PB	20200817	106	106	105.9	105.9	233	100.7284	down	down	correct
CTBB.US	Qwest Corp. NT	20200817	25.4	25.45	25.35	25.4	84916	23.0788
CTDD.US	Qwest Corp. 6.75% NT 57	20200817	26.09	26.15	26	26.12	18449	23.7212	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200817	7.21	7.3	6.8	6.95	226600	6.95	down	down	correct
CTLT.US	Catalent Inc	20200817	87.92	91.95	87.24	91.03	1283993	91.03	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200817	3.95	3.99	3.7898	3.85	55346	3.85	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200817	14.69	14.7191	14.5	14.64	25054	12.8295	down	down	correct
CTRA.US	Coterra Energy Inc	20200817	20.08	20.2	19.74	20.16	3110800	18.9373	up	down	incorrect
CTS.US	CTS Corporation	20200817	22	22.13	21.6	22.09	81466	21.9196	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200817	9.94	10.17	9.94	10.16	248498	9.4594	up	up	correct
CTVA.US	Corteva Inc	20200817	27.89	28.14	27.333	27.77	9275000	27.3483	down	down	correct
CTZ.US	Qwest Corp. NT	20200817	25.27	25.38	25.27	25.28	14246	24.8679	up	up	correct
CUBB.US	Customers Bancorp Inc	20200817	21.99	22.36	21.989	22.36	8200	20.6619	up	up	correct
CUBE.US	CubeSmart	20200817	31.11	31.32	30.825	31.25	1373807	29.9223	up	up	correct
CUBI.US	PF	20200817	21.61	22.17	21.5	21.53	36851	19.6584	down	down	correct
CUK.US	Carnival Corporation & plc	20200817	12.85	12.88	12.4	12.5	1709308	12.5	down	up	incorrect
CULP.US	Culp Inc	20200817	11.75	11.99	11.35	11.69	58726	11.2591	down	down	correct
CURO.US	CURO Group Holdings Corp	20200817	8.13	8.2	7.9	8.03	200833	7.7864	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200817	31.34	31.49	30.86	31.23	966621	29.8678	down	down	correct
CVA.US	Covanta Holding Corporation	20200817	9.75	9.86	9.71	9.74	529861	9.4426	down	down	correct
CVEO.US	Civeo Corporation	20200817	0.948	0.948	0.85	0.894	819943	10.728	down	down	correct
CVI.US	CVR Energy Inc	20200817	14.3248	15.14	14.2456	14.9817	964144	13.0434	up	up	correct
CVNA.US	Carvana Co	20200817	198.56	199.99	191.27	195	1648100	195	down	down	correct
CVS.US	CVS Health Corporation	20200817	65.85	65.88	64.88	64.9	5603831	62.7626	down	up	incorrect
CVX.US	Chevron Corporation	20200817	90.35	91.58	89.72	90.77	10473810	83.7907	up	up	correct
CW.US	Curtiss	20200817	107.98	107.98	106.07	106.19	170837	105.2452	down	down	correct
CWEN.US	Clearway Energy Inc	20200817	26.21	26.42	25.96	26.12	622505	24.4423	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200817	24.68	25.2	24.65	24.93	211767	23.2316	up	up	correct
CWH.US	Camping World Holdings Inc	20200817	33.75	35.64	33.08	35.45	2411005	32.6155	up	up	correct
CWK.US	Cushman & Wakefield plc	20200817	11.26	11.47	11.21	11.36	1105600	11.36	up	up	correct
CWT.US	California Water Service Group	20200817	48.52	48.66	48.05	48.24	162286	47.2893	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200817	3.46	3.56	3.425	3.55	5913870	3.55	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200817	5.07	5.08	5.02	5.035	30992	4.7053	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200817	9.94	10.0203	9.93	9.9539	9710	9.2649	up	up	correct
CXP.US	Columbia Property Trust Inc	20200817	12.02	12.125	11.85	12.01	344810	9.9287	down	down	correct
CXW.US	CoreCivic Inc	20200817	9.85	10.09	9.82	10.05	1894400	10.05	up	up	correct
CYD.US	China Yuchai International Limited	20200817	16.38	17	15.97	16.14	127639	14.7072	down	down	correct
CYH.US	Community Health Systems Inc	20200817	4.61	5.375	4.5821	5.19	2078239	5.19	up	down	incorrect
CZZ.US	Cosan Limited	20200817	18.24	18.34	17.34	17.61	1004014	16.6426	down	down	correct
D.US	Dominion Energy Inc	20200817	78.44	79.3	78.1	78.68	2749049	74.5384	up	up	correct
DAC.US	Danaos Corporation	20200817	5.6	5.7	5.3732	5.6	337466	5.478
DAL.US	Delta Air Lines Inc	20200817	29.04	29.04	27.76	28.02	14568990	28.02	down	down	correct
DAN.US	Dana Incorporated	20200817	13.92	14.24	13.83	13.84	1593223	13.6153	down	down	correct
DAO.US	Youdao Inc	20200817	36.09	37.15	35.71	36.02	286400	36.02	down	down	correct
DAR.US	Darling Ingredients Inc	20200817	32.93	33.59	32.91	33.31	841501	33.31	up	up	correct
DAVA.US	Endava plc	20200817	55.1	56	54.86	55.66	237700	55.66	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200817	9.56	9.58	9.43	9.46	1870135	9.46	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200817	8.7	8.7	8.035	8.15	1096368	8.15	down	down	correct
DBI.US	Designer Brands Inc	20200817	7.3	7.39	7.08	7.25	1184672	7.25	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200817	19.42	19.42	19.315	19.39	41958	17.336	down	down	correct
DBRG.US	PJ	20200817	21.76	22.46	21.75	22.12	31294	20.5467	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200817	8.05	8.24	8.03	8.03	25024	7.3465	down	up	incorrect
DCI.US	Donaldson Company Inc	20200817	52.05	52.13	51.42	51.53	255151	50.6089	down	down	correct
DCM.US	NTT DOCOMO INC	20200817	8610	8650	8520	8600	1076850	8600	down	down	correct
DCO.US	Ducommun Incorporated	20200817	41.09	41.09	39.68	40.21	57200	40.21	down	down	correct
DCP.US	PC	20200817	18.8	18.99	18.1749	18.35	32376	16.3785	down	down	correct
DCUE.US	Dominion Energy Inc	20200817	101.72	102.35	101.3	101.3	51100	90.9053	down	down	correct
DD.US	DuPont de Nemours Inc	20200817	58.11	58.46	57.42	57.46	2419451	56.2943	down	up	incorrect
DDD.US	3D Systems Corporation	20200817	6	6.09	5.76	5.81	2211653	5.81	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200817	8.86	8.86	8.79	8.84	29305	7.755	down	down	correct
DDS.US	Dillard's Inc	20200817	29.05	29.33	26.53	27.28	1196213	26.9891	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200817	21.91	21.91	21.5	21.55	20703	19.6798	down	down	correct
DE.US	Deere & Company	20200817	193.25	194.24	191.2	192.99	1026228	190.2509	down	down	correct
DEA.US	Easterly Government Properties Inc	20200817	23.78	24.28	23.63	24.15	923980	22.7057	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20200817	217.39	217.39	210.38	212.16	410623	212.16	down	down	correct
DEI.US	Douglas Emmett Inc	20200817	28.87	29.02	28.48	28.52	632636	27.2305	down	down	correct
DELL.US	Dell Technologies Inc	20200817	60.2	60.69	59.635	59.69	948563	30.2534	down	down	correct
DEO.US	Diageo plc	20200817	138.12	139.06	137.57	137.85	377196	134.8321	down	down	correct
DESP.US	Despegar.com Corp	20200817	9.04	9.051	8.485	8.55	191725	8.55	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200817	9.22	9.32	9.185	9.32	31298	8.4302	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200817	11.45	11.56	11.242	11.33	196200	11.33	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200817	26.1	26.34	25.995	26.26	118282	23.8466	up	down	incorrect
DFS.US	Discover Financial Services	20200817	54.15	54.32	52.58	52.59	2820806	50.9872	down	up	incorrect
DG.US	Dollar General Corporation	20200817	199.29	202.275	198.31	200.73	1906402	198.856	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200817	120.39	121.76	119.69	120	933967	117.2463	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200817	2.77	2.79	2.75	2.77	1621433	2.4806
DHI.US	D.R. Horton Inc	20200817	72.12	74.01	71.75	73.33	3521291	72.4838	up	up	correct
DHR.US	PB	20200817	1258	1258	1232.11	1232.11	349	1177.3857	down	down	correct
DHT.US	DHT Holdings Inc	20200817	6.25	6.33	6.08	6.25	3806865	5.4407
DHX.US	DHI Group Inc	20200817	2.61	2.72	2.59	2.7	48170	2.7	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200817	14.15	14.25	14.06	14.24	258319	12.8497	up	up	correct
DIN.US	Dine Brands Global Inc	20200817	54.16	54.78	52.19	52.66	526360	52.3688	down	down	correct
DIS.US	The Walt Disney Company	20200817	130.1	130.1371	128.54	129.37	7492155	129.37	down	up	incorrect
DK.US	Delek US Holdings Inc	20200817	16.36	16.78	16.23	16.59	924016	16.28	up	up	correct
DKL.US	Delek Logistics Partners LP	20200817	34.21	34.31	33	34.1	126059	30.2402	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200817	46.98	46.98	45.355	45.74	1799650	42.8449	down	down	correct
DLB.US	Dolby Laboratories Inc	20200817	69.82	70.67	69.82	70.36	282700	69.4901	up	up	correct
DLNG.US	PB	20200817	19.33	19.57	19.29	19.41	9753	17.2266	up	up	correct
DLR.US	PL	20200817	27.37	27.54	27.37	27.5	21781	25.5957	up	up	correct
DLX.US	Deluxe Corporation	20200817	30.44	30.85	29.68	30.41	284580	28.8676	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200817	18.49	18.5	18.31	18.32	119000	16.6099	down	down	correct
DM.US	Desktop Metal Inc	20200817	10.2	10.25	10.15	10.24	547016	10.24	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200817	13.85	13.92	13.81	13.88	45526	13.0979	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200817	13.69	13.75	13.42	13.53	70651	11.8776	down	down	correct
DMS.US	Digital Media Solutions Inc	20200817	8.68	8.835	8.4	8.42	150600	8.42	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200817	25.28	25.82	25.047	25.15	426889	25.15	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200817	5.89	6.25	5.62	5.96	20700	5.96	up	up	correct
DNOW.US	NOW Inc	20200817	8.92	8.99	8.81	8.86	408038	8.86	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200817	10.87	10.89	10.73	10.78	487602	9.7586	down	down	correct
DOC.US	Physicians Realty Trust	20200817	18.25	18.2892	18.05	18.19	1221643	17.0538	down	down	correct
DOOR.US	Masonite International Corporation	20200817	93.23	99.99	93.085	97.25	339285	97.25	up	up	correct
DOV.US	Dover Corporation	20200817	111.7	112.43	110.86	111.89	686695	109.508	up	up	correct
DOW.US	Dow Inc	20200817	45.1	45.44	44.21	44.46	3257407	41.3748	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200817	11.63	11.78	11.61	11.62	85906	9.9119	down	down	correct
DPZ.US	Domino's Pizza Inc	20200817	401	409.8	401	409.39	840643	404.3811	up	down	incorrect
DQ.US	Daqo New Energy Corp	20200817	113.25	118.74	113.25	114.41	1484760	22.882	up	up	correct
DRD.US	DRDGOLD Limited	20200817	14.85	15.24	14.61	15.21	614899	14.0476	up	up	correct
DRE.US	Duke Realty Corporation	20200817	37.87	38.755	37.68	38.71	1479430	37.6379	up	up	correct
DRI.US	Darden Restaurants Inc	20200817	83.62	84.21	82.49	83.9	1519617	81.7043	up	up	correct
DRQ.US	Dril	20200817	35.57	35.89	34.99	35.55	167897	35.55	down	down	correct
DS.US	PD	20200817	12.5002	12.5625	12.5	12.5625	1126	11.7876	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200817	16.43	16.48	16.3901	16.42	165058	14.3574	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200817	7.72	7.72	7.69	7.69	84860	7.241	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200817	10.05	10.09	10.05	10.09	113624	9.2018	up	up	correct
DSX.US	PB	20200817	22.75	22.75	21.84	22.44	5567	20.5436	down	down	correct
DT.US	Dynatrace Inc	20200817	36.36	38.39	36.35	38.3	2517000	38.3	up	up	correct
DTE.US	DTE Energy Company	20200817	117.71	118.36	116.75	117.04	1148544	95.5773	down	down	correct
DTF.US	DTF Tax	20200817	14.45	14.4899	14.43	14.4504	2109	13.8528	up	up	correct
DTLA.US	P	20200817	16	16.27	15.9111	16.21	5771	16.21	up	up	correct
DTP.US	DTE Energy Co	20200817	46.3	46.42	45.645	45.88	112300	42.3852	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200817	26.63	26.76	26.63	26.76	14332	25.1391	up	up	correct
DTY.US	DTE Energy Company	20200817	26.76	26.86	26.67	26.75	12853	24.529	down	down	correct
DUK.US	PA	20200817	28.17	28.32	28.085	28.245	76405	26.493	up	up	correct
DUKB.US	Duke Energy Corp	20200817	27.89	27.94	27.86	27.93	27460	25.8581	up	up	correct
DVA.US	DaVita Inc	20200817	85.92	87.17	85.475	86.26	1270250	86.26	up	up	correct
DVD.US	Dover Motorsports Inc	20200817	1.42	1.44	1.41	1.43	10955	1.3264	up	down	incorrect
DVN.US	Devon Energy Corporation	20200817	12.01	12.04	11.5422	11.74	6813187	11.0115	down	down	correct
DX.US	PC	20200817	22.4846	22.49	22.47	22.48	2294	20.5874	down	up	incorrect
DXC.US	DXC Technology Company	20200817	20.51	20.97	20.12	20.15	2522290	20.15	down	down	correct
DY.US	Dycom Industries Inc	20200817	47.01	47.74	46.27	47.46	219955	47.46	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200817	19.47	19.5	19.22	19.25	6300	17.4148	down	down	correct
E.US	Eni S.p.A	20200817	19.3	19.31	19.09	19.17	140736	17.6864	down	down	correct
EAF.US	GrafTech International Ltd	20200817	7.32	7.41	7.06	7.09	2025735	7.0479	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200817	26.12	26.1995	26.07	26.07	17140	26.07	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200817	10.92	10.98	10.81	10.94	48866	9.5436	up	up	correct
EAT.US	Brinker International Inc	20200817	38.41	38.57	36.09	37.18	2924847	37.18	down	down	correct
EB.US	Eventbrite Inc	20200817	9.73	9.84	9.41	9.74	959600	9.74	up	up	correct
EBF.US	Ennis Inc	20200817	18.14	18.4	18.085	18.26	67570	17.1883	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200817	6.25	6.29	5.7	5.83	1583965	5.4322	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200817	133.54	135.6313	132.4677	133.39	541726	133.39	down	down	correct
EC.US	Ecopetrol S.A	20200817	11.55	11.66	11.4	11.46	427422	11.377	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200817	7.81	7.99	7.75	7.82	179160	6.7072	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200817	24.7	24.8	24.63	24.65	11831	22.2644	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200817	24.23	24.29	24.13	24.2	7404	21.8939	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200817	24.37	24.39	24.1409	24.25	2341	23.4366	down	down	correct
ECL.US	Ecolab Inc	20200817	195.77	197.39	193.73	194.85	637710	192.2777	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200817	17.21	17.43	16.7827	16.91	412986	16.91	down	down	correct
ECVT.US	Ecovyst Inc	20200817	12.2	12.59	12.18	12.55	315590	8.9174	up	up	correct
ED.US	Consolidated Edison Inc	20200817	73.81	75.015	73.4	74.41	2529348	70.0539	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200817	5.78	5.805	5.77	5.77	94351	5.2151	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200817	7.33	7.34	7.26	7.32	79127	6.2996	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200817	7.99	7.99	7.92	7.94	24328	6.9094	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200817	3.92	4	3.83	3.87	47700	3.87	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200817	138.82	141.06	137.06	140.91	6342130	14.091	up	up	correct
EEA.US	The European Equity Fund Inc	20200817	9.36	9.43	9.36	9.43	329	9.3414	up	up	correct
EEX.US	Emerald Holding Inc	20200817	2.95	2.95	2.79	2.88	126400	2.88	down	up	incorrect
EFC.US	PA	20200817	21.41	21.68	21.39	21.45	12996	19.6801	up	up	correct
EFL.US	Eaton Vance Floating	20200817	8.4	8.53	8.32	8.5117	115517	8.0219	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200817	11.82	11.85	11.775	11.81	50380	10.854	down	up	incorrect
EFT.US	Eaton Vance Floating	20200817	11.88	11.92	11.851	11.9	61809	10.9976	up	up	correct
EFX.US	Equifax Inc	20200817	165.89	166.535	164.32	164.37	366117	162.5129	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200817	13.21	13.26	13.13	13.2599	5721	12.6018	up	up	correct
EGHT.US	8x8 Inc	20200817	15.96	16.32	15.84	16.23	1643830	16.23	up	up	correct
EGO.US	Eldorado Gold Corporation	20200817	11.5	11.89	11.42	11.88	2630100	11.88	up	down	incorrect
EGP.US	EastGroup Properties Inc	20200817	133.09	134.74	132.57	134	133913	130.3829	up	up	correct
EGY.US	VAALCO Energy Inc	20200817	1.18	1.215	1.17	1.18	155200	1.18
EHC.US	Encompass Health Corporation	20200817	63.49	63.49	62.43	62.62	421329	61.4738	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200817	9.93	9.93	9.9	9.92	39542	8.8682	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200817	9.75	9.77	9.71	9.76	43226	9.5352	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200817	12.705	13.15	12.705	12.977	17800	12.977	up	up	correct
EIG.US	Employers Holdings Inc	20200817	33.56	33.56	32.82	33.08	78147	31.9966	down	up	incorrect
EIX.US	Edison International	20200817	52.62	52.74	51.45	51.78	2376699	48.8978	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200817	213.98	214.52	212.42	213.97	905667	211.5744	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200817	25.74	26.09	25.13	25.85	4962600	25.85	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200817	42.13	42.94	42.13	42.44	2900	39.8379	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200817	26.21	26.21	26.07	26.08	6846	24.2858	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20200817	20.22	20.78	19.805	19.94	566440	19.94	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200817	11.21	11.23	10.65	10.76	1306402	4.76	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200817	65.5	66.43	65.35	66.27	379214	64.56	up	up	correct
ELVT.US	Elevate Credit Inc	20200817	2.45	2.47	2.22	2.3	407000	2.3	down	up	incorrect
ELY.US	Callaway Golf Company	20200817	18.01	18.63	17.68	18.52	2454303	18.52	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200817	13.31	13.33	13.26	13.26	118197	11.8134	down	down	correct
EME.US	EMCOR Group Inc	20200817	75.95	76.41	75.63	75.92	298285	75.4869	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200817	15.31	15.4399	15.31	15.39	29320	13.8605	up	up	correct
EMN.US	Eastman Chemical Company	20200817	73.12	73.95	71.68	72.4	1138238	69.6066	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200817	12.97	13.18	12.87	12.97	59332	11.4552
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200817	26.51	26.6	26.4401	26.6	5635	25.9841	up	up	correct
EMR.US	Emerson Electric Co	20200817	69.99	70.51	69.04	69.25	1435044	67.333	down	down	correct
ENB.US	Enbridge Inc	20200817	33	33.04	32.72	32.91	2270070	30.1115	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200817	25.09	25.09	24.9	25	46492	24.2422	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200817	5.71	5.74	5.58	5.68	718652	5.0282	down	down	correct
ENIA.US	Enel Américas S.A	20200817	7.08	7.08	6.84	6.88	863748	6.6869	down	down	correct
ENIC.US	Enel Chile S.A	20200817	3.77	3.8027	3.715	3.72	200496	3.4593	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200817	25.84	25.84	25.8225	25.84	1236	24.0022
ENLC.US	EnLink Midstream LLC	20200817	3.08	3.1	2.94	2.96	5618297	2.661	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200817	27.15	27.15	27.13	27.15	5067	26.4541
ENR.US	PA	20200817	94.5	95.51	94.5	94.7842	25875	85.532	up	up	correct
ENS.US	EnerSys	20200817	75.31	76.51	75	75.39	338093	74.4363	up	down	incorrect
ENV.US	Envestnet Inc	20200817	84.47	84.75	77.19	79.07	2417027	79.07	down	down	correct
ENVA.US	Enova International Inc	20200817	18.18	18.21	17.44	17.49	303916	17.49	down	down	correct
ENZ.US	Enzo Biochem Inc	20200817	2.5	2.51	2.4	2.48	329200	2.48	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200817	4.55	4.58	4.514	4.55	287250	3.928
EOG.US	EOG Resources Inc	20200817	47.9	47.9	46.09	46.54	4693828	44.0731	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200817	15.75	15.7799	15.709	15.76	81840	14.3542	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200817	19.04	19.37	19.011	19.35	178208	17.7783	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200817	20.6	20.75	20.545	20.6688	16665	19.6739	up	down	incorrect
EP.US	PC	20200817	49.0868	49.35	49.0868	49.35	638	49.35	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200817	21.48	21.48	20.9	20.93	246337	20.847	down	down	correct
EPAM.US	EPAM Systems Inc	20200817	310	313.2225	307.99	308.38	200018	308.38	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200817	30.29	31.15	30.27	31.04	431969	30.429	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200817	18.9	18.99	18.69	18.89	6617045	16.9841	down	down	correct
EPR.US	PG	20200817	18.58	18.66	18.33	18.49	16489	17.1241	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200817	17.59	17.74	17.32	17.55	483122	16.6483	down	down	correct
EQC.US	PD	20200817	29.02	30.49	28.5	28.8	11107	26.9748	down	down	correct
EQNR.US	Equinor ASA	20200817	16.43	16.47	16.24	16.35	2161859	15.8366	down	up	incorrect
EQR.US	Equity Residential	20200817	54.42	55.4	54.04	55.39	2656163	52.9242	up	up	correct
EQS.US	Equus Total Return Inc	20200817	1.45	1.53	1.4	1.51	31500	1.51	up	up	correct
EQT.US	EQT Corporation	20200817	17	17.22	16.243	17.11	4398673	17.11	up	up	correct
ERF.US	Enerplus Corporation	20200817	3.07	3.14	3.036	3.12	635459	3.009	up	up	correct
ERJ.US	Embraer S.A	20200817	5.63	5.63	5.32	5.34	2799300	5.34	down	up	incorrect
ES.US	Eversource Energy	20200817	86.94	88.5	86.65	87.46	992632	83.8816	up	up	correct
ESE.US	ESCO Technologies Inc	20200817	91.05	91.05	89.45	89.75	47043	89.3578	down	down	correct
ESGC.US	Eros STX Global Corporation	20200817	2.66	2.75	2.5771	2.7	1848516	2.7	up	up	correct
ESI.US	Element Solutions Inc	20200817	11.17	11.25	10.81	10.87	1268100	10.7071	down	down	correct
ESNT.US	Essent Group Ltd	20200817	36.42	36.46	35.64	36.22	823221	35.3723	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200817	6.53	6.54	6.305	6.42	1754599	6.3548	down	down	correct
ESS.US	Essex Property Trust Inc	20200817	219.14	221.56	217.48	220.25	504514	211.6645	up	up	correct
ESTC.US	Elastic N.V	20200817	92.3	93.59	91.39	92.65	835800	92.65	up	up	correct
ESTE.US	Earthstone Energy Inc	20200817	3.5	3.525	3.3501	3.49	244941	3.49	down	down	correct
ETB.US	Eaton Vance Tax	20200817	14.09	14.13	14	14.09	55240	12.5136
ETD.US	Ethan Allen Interiors Inc	20200817	13.14	13.77	13.14	13.75	321400	12.2264	up	up	correct
ETG.US	Eaton Vance Tax	20200817	15.68	15.7	15.6	15.69	122001	14.221	up	down	incorrect
ETI.US	P	20200817	4.05	4.05	4	4.05	4637550	2.8867
ETJ.US	Eaton Vance Risk	20200817	10.19	10.25	10.17	10.19	215213	9.0397
ETN.US	Eaton Corporation plc	20200817	101.27	102.2	100.31	100.9	1513145	98.2555	down	down	correct
ETO.US	Eaton Vance Tax	20200817	21.92	22.01	21.88	21.89	31494	19.8882	down	up	incorrect
ETR.US	Entergy Corporation	20200817	100.96	102.05	100.29	100.6	1091155	96.075	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200817	11.26	11.65	11.08	11.64	2830788	10.5852	up	up	correct
ETV.US	Eaton Vance Tax	20200817	14.65	14.71	14.61	14.71	214938	13.0433	up	down	incorrect
ETW.US	Eaton Vance Tax	20200817	9.06	9.11	9.05	9.11	168084	8.0725	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20200817	10.22	10.34	10.2	10.21	187800	10.21	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200817	21.42	21.6899	21.42	21.57	13978	20.432	up	up	correct
ETY.US	Eaton Vance Tax	20200817	11.4	11.47	11.38	11.47	436381	10.2468	up	up	correct
EURN.US	Euronav NV	20200817	10.14	10.22	9.99	10.16	2108520	9.4563	up	up	correct
EVA.US	Enviva Partners LP	20200817	41.96	42.75	41.9	42.23	65867	39.1522	up	up	correct
EVC.US	Entravision Communications Corporation	20200817	1.6	1.6	1.47	1.54	235288	1.4732	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200817	5.81	5.8573	5.81	5.85	155681	5.3867	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200817	11.38	11.3873	11.31	11.38	129274	10.1111
EVH.US	Evolent Health Inc	20200817	12.58	13.23	12.41	13.23	1482735	13.23	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200817	13	13.06	13	13	42650	12.2937
EVR.US	Evercore Inc	20200817	64.12	64.29	62.33	62.88	496277	60.7321	down	up	incorrect
EVRG.US	Evergy Inc	20200817	53.64	53.84	52.8	53.22	1350361	50.4047	down	up	incorrect
EVRI.US	Everi Holdings Inc	20200817	7.39	7.44	7.161	7.3	1307086	7.3	down	down	correct
EVT.US	Eaton Vance Tax	20200817	20.49	20.49	20.28	20.39	145111	18.5251	down	down	correct
EVTC.US	EVERTEC Inc	20200817	30.56	31.17	30.36	31.16	379409	30.9661	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200817	78.15	79.06	78.07	78.44	1672300	78.44	up	up	correct
EXD.US	Eaton Vance Tax	20200817	9.63	9.6499	9.5	9.6	51214	8.5808	down	down	correct
EXG.US	Eaton Vance Tax	20200817	7.75	7.8	7.73	7.8	687189	6.9431	up	up	correct
EXK.US	Endeavour Silver Corp	20200817	4.09	4.1	3.94	4.01	4620859	4.01	down	down	correct
EXP.US	Eagle Materials Inc	20200817	84.83	85.45	84.04	84.35	222028	83.9283	down	down	correct
EXPR.US	Express Inc	20200817	1.23	1.27	1.165	1.27	1869382	1.27	up	up	correct
EXR.US	Extra Space Storage Inc	20200817	104.22	104.72	103.42	104.68	687290	100.276	up	up	correct
EXTN.US	Exterran Corporation	20200817	5.71	5.76	5.195	5.31	254500	5.31	down	down	correct
F.US	PC	20200817	24.31	24.32	23.96	24.05	111261	23.6985	down	down	correct
FAF.US	First American Financial Corporation	20200817	51.39	52.43	51.02	51.63	585619	49.2087	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200817	30.7	30.75	30.16	30.61	386554	30.3241	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200817	83.36	85.97	83.32	85.63	1421700	84.2625	up	up	correct
FBK.US	FB Financial Corporation	20200817	29.52	29.7499	28.69	28.93	477784	28.4467	down	down	correct
FBP.US	First BanCorp	20200817	5.78	5.79	5.665	5.7	981915	5.4844	down	down	correct
FC.US	Franklin Covey Co	20200817	21	21	20.28	20.55	116700	20.55	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200817	8.54	8.61	8.36	8.52	508325	8.1339	down	down	correct
FCN.US	FTI Consulting Inc	20200817	119.24	119.46	116.7	117.09	203825	117.09	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200817	24.85	25.28	24.68	25.27	303702	23.8714	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200817	24.33	24.49	24.15	24.15	3900	22.05	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200817	11.07	11.13	11.0207	11.13	95817	9.7763	up	up	correct
FCX.US	Freeport	20200817	14.12	14.3	14.01	14.1	12216340	14.0097	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200817	10.74	10.77	10.71	10.74	58002	9.9159
FDP.US	Fresh Del Monte Produce Inc	20200817	24.63	24.63	23.91	24.22	204196	23.726	down	down	correct
FDS.US	FactSet Research Systems Inc	20200817	355.7	359.35	352.7	355.53	150205	350.7351	down	down	correct
FDX.US	FedEx Corporation	20200817	210	211.56	206.0373	206.64	2662020	203.3493	down	down	correct
FE.US	FirstEnergy Corp	20200817	29.22	29.41	28.84	28.94	4853023	27.3567	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200817	1.11	1.16	1	1.14	462100	1.14	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200817	5.6	5.64	5.55	5.6	138709	4.9451
FENG.US	Phoenix New Media Limited	20200817	1.84	1.95	1.8	1.93	794041	0.3857	up	up	correct
FERG.US	Ferguson plc	20200817	94.5	94.9	94.5	94.9	400	90.0475	up	up	correct
FET.US	Forum Energy Technologies Inc	20200817	0.52	0.52	0.485	0.4956	2183299	9.912	down	up	incorrect
FF.US	FutureFuel Corp	20200817	14.29	14.44	13.88	14.03	183421	11.4533	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200817	15.65	15.76	15.53	15.58	33473	14.1124	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200817	21.15	21.34	21.15	21.34	122723	19.3704	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200817	3.19	3.19	3.08	3.12	69761	2.7235	down	down	correct
FHI.US	Federated Hermes Inc	20200817	25.94	26.07	25.65	25.92	351592	23.7682	down	down	correct
FHN.US	PE	20200817	26.2507	26.34	26.12	26.2	22834	24.1646	down	down	correct
FICO.US	Fair Isaac Corporation	20200817	434.09	437.2	431.79	434.56	191186	434.56	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200817	10.68	10.7212	10.55	10.59	64365	9.7114	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200817	16.55	16.751	16.445	16.72	67090	15.1543	up	up	correct
FINV.US	FinVolution Group	20200817	2.37	2.5	2.36	2.4	727200	2.3418	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200817	144.58	145.56	143.8	144.27	2631257	141.8613	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200817	8.54	8.67	8.51	8.63	131054	8.4583	up	up	correct
FIX.US	Comfort Systems USA Inc	20200817	55.17	55.35	53.8	55.13	349056	54.6832	down	down	correct
FL.US	Foot Locker Inc	20200817	28.98	29	27.999	28.4	3214332	27.8302	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200817	21.5	21.55	21.16	21.39	34095	19.4508	down	down	correct
FLNG.US	FLEX LNG Ltd	20200817	5.85	6.042	5.7	5.84	24900	5.1219	down	down	correct
FLO.US	Flowers Foods Inc	20200817	24.5	25.065	24.49	24.76	629965	23.5208	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200817	45.17	46.17	44.8	45.4	197554	45.2174	up	up	correct
FLR.US	Fluor Corporation	20200817	11.59	11.78	10.955	10.99	1417533	10.99	down	down	correct
FLS.US	Flowserve Corporation	20200817	31.95	32.07	31.29	31.29	790794	30.4167	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200817	241.47	246.66	241.17	245.44	1274106	245.44	up	down	incorrect
FMC.US	FMC Corporation	20200817	110.19	111.04	108.41	109	520142	106.609	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200817	14.65	14.65	14.51	14.51	14335	13.652	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200817	43.26	43.56	43.24	43.41	116209	41.8206	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200817	61.14	61.51	60.35	60.89	297520	58.5236	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200817	13.74	13.74	13.72	13.72	1448	12.7969	down	down	correct
FN.US	Fabrinet	20200817	73.39	74.975	72.825	74.44	332575	74.44	up	up	correct
FNB.US	PE	20200817	27.8526	28.09	27.8	28.07	3099	25.9248	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200817	70	71.69	69.7	70.89	1414300	70.89	up	up	correct
FNF.US	Fidelity National Financial Inc	20200817	33.1	33.36	32.75	33.25	1314708	31.5386	up	up	correct
FNV.US	Franco	20200817	152.15	153.15	150.15	152.9	725069	151.0112	up	up	correct
FOA.US	Finance Of America Companies Inc	20200817	10.17	10.17	10.17	10.17	130	10.17
FOE.US	Ferro Corporation	20200817	13.47	13.68	13.33	13.44	245667	13.44	down	up	incorrect
FOF.US	Cohen & Steers Closed	20200817	11.96	12.01	11.89	11.96	107841	10.6929
FOR.US	Forestar Group Inc	20200817	18.19	18.38	18.19	18.32	84209	18.32	up	up	correct
FOUR.US	Shift4 Payments Inc	20200817	50.54	51.5	49.34	49.54	305400	49.54	down	down	correct
FPAC.US	U	20200817	10.28	10.31	10.23	10.28	418999	10.28
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200817	22	22.01	21.88	21.92	124365	20.1178	down	down	correct
FPH.US	Five Point Holdings LLC	20200817	5.52	5.56	5.17	5.36	269300	5.36	down	down	correct
FPI.US	Farmland Partners Inc	20200817	6.88	7.01	6.86	6.96	165122	6.7801	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200817	4.28	4.28	4.18	4.2	126639	3.7133	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200817	42.24	42.98	42	42.9	1221794	41.7044	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200817	11.63	11.67	11.57	11.64	146618	10.6744	up	up	correct
FRO.US	Frontline Ltd	20200817	8.66	8.7	8.54	8.68	1150022	8.1264	up	up	correct
FRT.US	PC	20200817	26.03	26.33	26.02	26.14	17074	24.6259	up	up	correct
FSK.US	FS KKR Capital Corp	20200817	16.22	16.28	15.88	16.05	581529	13.3634	down	down	correct
FSLY.US	Fastly Inc	20200817	76.85	80.17	75.51	78.76	6042700	78.76	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200817	6.66	6.74	6.5	6.66	4600800	6.66
FSR.US	Fisker Inc	20200817	12.2	13.22	12.13	12.65	6387623	12.65	up	down	incorrect
FSS.US	Federal Signal Corporation	20200817	32.56	32.86	32.43	32.74	204649	32.3002	up	up	correct
FT.US	Franklin Universal Trust	20200817	7	7.05	7	7.025	40285	6.5139	up	up	correct
FTAI.US	PB	20200817	20.49	20.75	20.39	20.75	23497	18.2739	up	down	incorrect
FTCH.US	Farfetch Limited	20200817	28.99	30.49	28.1	30.04	6450000	30.04	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200817	20.74	21.35	20.63	20.87	121500	18.8759	up	up	correct
FTI.US	TechnipFMC plc	20200817	8.1722	8.1867	7.9214	8.0275	3205331	5.9728	down	up	incorrect
FTK.US	Flotek Industries Inc	20200817	1.61	1.65	1.57	1.62	120600	1.62	up	up	correct
FTS.US	Fortis Inc	20200817	40.53	40.57	40.24	40.33	2871879	38.1497	down	up	incorrect
FTV.US	Fortive Corporation	20200817	73.55	73.96	72.96	73.48	1835073	61.1344	down	down	correct
FUBO.US	fuboTV Inc	20200817	10.91	11.23	9.86	10.34	22787	10.34	down	up	incorrect
FUL.US	H.B. Fuller Company	20200817	49.6	50.16	49.5	49.81	812468	49.1061	up	up	correct
FUN.US	Cedar Fair L.P	20200817	28.61	28.82	27.66	28.22	355600	28.22	down	down	correct
FUSE.US	WS	20200817	0.09	0.09	0.085	0.085	82500	0.085	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200817	12.07	12.25	11.95	12.2	648500	12.2	up	up	correct
FVRR.US	Fiverr International Ltd	20200817	108.17	112.75	107.8	111.16	632100	111.16	up	up	correct
G.US	Genpact Limited	20200817	42.17	42.17	41.7	41.75	1163800	41.2516	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200817	5.5	5.5	5.47	5.49	423421	4.7857	down	up	incorrect
GAM.US	PB	20200817	27.18	27.91	27.095	27.91	10458	25.6882	up	up	correct
GATX.US	GATX Corporation	20200817	66.88	67	65.66	66.1	167407	63.8885	down	down	correct
GB.US	Global Blue Group Holding AG	20200817	10.28	10.31	10.23	10.28	418999	10.28
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200817	23.89	23.969	23.88	23.955	55258	22.0561	up	up	correct
GBL.US	GAMCO Investors Inc	20200817	13.17	13.25	12.745	13.25	32993	11.5755	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200817	28.71	28.74	28.06	28.36	199214	27.1959	down	down	correct
GCI.US	Gannett Co Inc	20200817	1.86	1.86	1.71	1.71	886645	1.71	down	down	correct
GCO.US	Genesco Inc	20200817	19.46	19.53	18.35	19.11	186602	19.11	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200817	27.04	27.23	26.8	27.15	277600	27.15	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200817	5.57	5.59	5.5072	5.58	24621	4.9946	up	up	correct
GD.US	General Dynamics Corporation	20200817	156.52	156.79	153.35	153.72	1090218	148.6343	down	down	correct
GDDY.US	GoDaddy Inc	20200817	81.2	81.48	80.02	80.69	1743832	80.69	down	down	correct
GDL.US	The GDL Fund	20200817	8.45	8.49	8.42	8.42	28273	7.7607	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200817	17.59	17.71	17.37	17.59	32027	15.9707
GDOT.US	Green Dot Corporation	20200817	52.52	54.52	51.76	54.3	496000	54.3	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200817	19.36	19.36	19.21	19.28	109018	17.8997	down	down	correct
GE.US	General Electric Company	20200817	6.67	6.69	6.45	6.47	7378679	51.4647	down	down	correct
GEF.US	Greif Inc	20200817	41	41.355	40.62	40.94	151416	38.9271	down	down	correct
GEL.US	Genesis Energy L.P	20200817	6.5	6.6	6.17	6.19	950441	5.5767	down	down	correct
GEO.US	The GEO Group Inc	20200817	11.11	11.255	11.05	11.25	872526	10.5953	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200817	7.81	7.835	7.72	7.755	31736	6.9906	down	down	correct
GES.US	Guess' Inc	20200817	12.39	12.57	12.17	12.4	517307	11.9484	up	up	correct
GF.US	The New Germany Fund Inc	20200817	17.15	17.34	17.12	17.22	17173	14.7901	up	up	correct
GFF.US	Griffon Corporation	20200817	22.14	22.83	21.835	22.04	2539039	21.6663	down	down	correct
GFI.US	Gold Fields Limited	20200817	12.65	12.975	12.649	12.96	5810720	12.3755	up	up	correct
GFL.US	GFL Environmental Inc	20200817	21.17	21.65	20.985	21.23	1570400	21.1864	up	up	correct
GFLU.US	GFL Environmental Inc	20200817	54.95	55.73	54.74	55.17	159700	51.7411	up	up	correct
GGB.US	Gerdau S.A	20200817	3.36	3.415	3.25	3.27	4475634	2.8741	down	down	correct
GGG.US	Graco Inc	20200817	57.25	57.7597	56.97	57.16	411593	56.4328	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200817	18.15	18.21	18.14	18.15	21714	16.0325
GGT.US	The Gabelli Multimedia Trust Inc	20200817	7.22	7.27	7.2	7.25	74075	6.277	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200817	10.22	10.2694	10.211	10.269	50351	9.5792	up	up	correct
GHC.US	Graham Holdings Company	20200817	413.39	413.39	407.77	410.24	24747	404.7824	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200817	12.23	12.63	12.16	12.43	145842	12.43	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200817	12	12.035	11.65	11.71	95343	11.472	down	down	correct
GHM.US	Graham Corporation	20200817	13.78	13.78	13.43	13.66	17195	13.0311	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200817	13.38	13.5	13.38	13.5	43321	12.0604	up	down	incorrect
GIB.US	CGI Inc	20200817	69.13	69.97	68.81	69.03	152870	69.03	down	up	incorrect
GIC.US	Global Industrial Company	20200817	22.77	23.19	22.67	23.12	49516	20.8939	up	up	correct
GIK.US	WS	20200817	9.95	9.96	9.87	9.95	5134	9.95
GIL.US	Gildan Activewear Inc	20200817	19.6	20.02	19.54	19.94	1043715	19.6404	up	up	correct
GIM.US	Templeton Global Income Fund	20200817	5.38	5.43	5.38	5.43	232287	5.0121	up	up	correct
GIS.US	General Mills Inc	20200817	63.38	64.4	63.18	64.28	1910115	61.6318	up	down	incorrect
GIX.US	WS	20200817	133.2	133.2	130.9	131.1	15908	131.1	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200817	10.01	10.095	10.01	10.01	1541	9.1431
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200817	22.49	22.49	22.4899	22.4899	1901	22.2748	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200817	24.23	24.32	24.23	24.32	1432	23.4066	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200817	22.5	22.5	22.5	22.5	102	22.1577
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200817	19.53	19.53	19.53	19.53	104	19.2523
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200817	19.15	19.15	19.15	19.15	360	18.8821
GKOS.US	Glaukos Corporation	20200817	41.92	42.5	41.37	41.99	337400	41.99	up	down	incorrect
GLOB.US	Globant S.A	20200817	177.17	179.3579	175.78	177.02	167031	177.02	down	down	correct
GLOG.US	PA	20200817	20.8	21.1	20.8	20.93	4438	19.0358	up	up	correct
GLOP.US	PC	20200817	16.91	17.32	16.61	16.67	56924	14.2886	down	down	correct
GLT.US	Glatfelter Corporation	20200817	16.58	16.8	16.42	16.47	83305	15.7407	down	down	correct
GLW.US	Corning Incorporated	20200817	32.42	32.585	32.29	32.33	2290981	31.162	down	up	incorrect
GM.US	General Motors Company	20200817	28.6	30.78	28.43	30.01	33827800	30.01	up	up	correct
GME.US	GameStop Corp	20200817	4.78	4.78	4.555	4.63	2370970	4.63	down	down	correct
GMED.US	Globus Medical Inc	20200817	54.87	55.185	53.975	54.1	537423	54.1	down	down	correct
GMRE.US	PA	20200817	26.01	26.14	25.8255	26.11	8989	23.8854	up	up	correct
GMS.US	GMS Inc	20200817	26.81	26.81	26.29	26.59	173900	26.59	down	down	correct
GNE.US	PA	20200817	8.7535	8.76	8.7	8.7	4156	7.9569	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200817	7.89	7.91	7.67	7.77	194475	7.593	down	up	incorrect
GNL.US	PB	20200817	24.9999	25.245	24.8776	25.08	45041	23.4546	up	up	correct
GNRC.US	Generac Holdings Inc	20200817	179.75	182.57	177.8	182.2	818043	182.2	up	up	correct
GNT.US	PA	20200817	25.85	25.97	25.835	25.9306	2606	24.6629	up	up	correct
GNW.US	Genworth Financial Inc	20200817	2.57	2.57	2.47	2.48	3089500	2.48	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200817	18	18.03	17.9	17.97	149959	15.548	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200817	6.76	6.76	6.22	6.34	1677120	6.34	down	down	correct
GOLD.US	Barrick Gold Corporation	20200817	29.62	30.27	29.3	30.13	53950488	28.8278	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200817	34.97	35.51	34.51	35.26	165115	34.5017	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200817	23.8	23.99	23.03	23.29	1464700	23.29	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200817	93.99	94.79	85.46	88.01	4303900	88.01	down	up	incorrect
GPC.US	Genuine Parts Company	20200817	95	95.27	93.96	94.22	463057	90.2585	down	down	correct
GPI.US	Group 1 Automotive Inc	20200817	95.64	97.46	94.54	96.67	203543	95.6682	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200817	27	27.17	26.9138	27.17	4177	25.6303	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20200817	15	15.07	14.59	14.6	2366435	14.2255	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200817	5.68	5.7	5.68	5.69	147151	5.1064	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200817	7.42	7.478	7.28	7.36	493324	6.4718	down	down	correct
GPN.US	Global Payments Inc	20200817	173.02	174.6	171.98	172.27	1557895	170.9749	down	up	incorrect
GPRK.US	GeoPark Limited	20200817	10.44	10.44	10.085	10.24	74352	10.0967	down	down	correct
GPS.US	The Gap Inc	20200817	15.24	15.78	15.185	15.39	12121720	15.1354	up	up	correct
GPX.US	GP Strategies Corporation	20200817	9.69	9.69	9.35	9.4	31400	9.4	down	down	correct
GRC.US	The Gorman	20200817	33.72	33.87	33.41	33.58	41618	32.858	down	down	correct
GRP.US	UN	20200817	58.34	58.83	58.34	58.81	2587	55.2666	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200817	10.62	10.79	10.62	10.76	14130	10.0026	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200817	207	207.85	202.53	203.07	3922588	197.2903	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200817	15.99	16.04	15.715	15.85	103400	13.9344	down	down	correct
GSK.US	GlaxoSmithKline plc	20200817	40.71	41.25	40.71	41.13	2691479	38.3774	up	up	correct
GSL.US	PB	20200817	22.6	22.785	22.5	22.715	8018	19.9189	up	up	correct
GSLD.US	GSLD	20200817	24	24	23.71	23.76	3500	23.3134	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200817	12.26	12.26	11.75	11.76	152600	11.76	down	up	incorrect
GTLS.US	Chart Industries Inc	20200817	72.41	72.77	71.46	71.58	191389	71.58	down	down	correct
GTN.US	Gray Television Inc	20200817	15.49	15.57	15.13	15.37	328031	15.1412	down	down	correct
GTNA.US	Gray Television Inc	20200817	14.19	14.19	13.5	13.5	314	13.442	down	up	incorrect
GTS.US	Triple	20200817	18.51	18.83	18.32	18.74	76200	18.74	up	down	incorrect
GTY.US	Getty Realty Corp	20200817	29.97	30.185	29.7	29.97	137424	27.6686
GUT.US	The Gabelli Utility Trust	20200817	7.86	7.88	7.56	7.71	277689	6.9717	down	up	incorrect
GVA.US	Granite Construction Incorporated	20200817	19.52	19.7	18.8909	19.18	237897	18.7665	down	down	correct
GWB.US	Great Western Bancorp Inc	20200817	15.23	15.53	14.48	14.5	540029	14.4389	down	down	correct
GWRE.US	Guidewire Software Inc	20200817	111.34	113.15	110.9901	112.89	610288	112.89	up	up	correct
GWW.US	W.W. Grainger Inc	20200817	350.16	354.21	348.57	351.9	270875	345.3528	up	down	incorrect
GYC.US	Cabco Series 2004	20200817	20.52	20.82	20.3	20.82	176663	20.4087	up	up	correct
H.US	Hyatt Hotels Corporation	20200817	56.18	56.21	54.23	54.69	623200	54.69	down	down	correct
HAE.US	Haemonetics Corporation	20200817	85.13	86.715	85.01	85.42	558237	85.42	up	down	incorrect
HAL.US	Halliburton Company	20200817	16.52	16.85	16.5	16.65	12312460	16.4272	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200817	38.76	39.93	38.5	39.59	571020	38.0797	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200817	19.22	19.34	18.87	18.98	37446	18.3945	down	down	correct
HBI.US	Hanesbrands Inc	20200817	15.78	15.9	15.59	15.84	4210598	15.1597	up	up	correct
HBM.US	Hudbay Minerals Inc	20200817	4.02	4.21	4.02	4.19	784314	4.173	up	down	incorrect
HCA.US	HCA Healthcare Inc	20200817	133.92	135.48	133.33	134.3	1365402	132.849	up	up	correct
HCC.US	Warrior Met Coal Inc	20200817	15.61	15.81	15.05	15.77	604735	15.5566	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200817	715	715	715	715	0	714.6358
HCHC.US	HC2 Holdings Inc	20200817	2.75	2.75	2.61	2.72	204366	2.72	down	down	correct
HCI.US	HCI Group Inc	20200817	55.24	55.65	54.45	54.72	58254	52.9197	down	down	correct
HCXY.US	Hercules Capital Inc	20200817	25.52	25.9601	25.52	25.9	6458	24.0653	up	up	correct
HD.US	The Home Depot Inc	20200817	284.4	289.2172	283.57	288.24	5584428	279.3375	up	up	correct
HDB.US	HDFC Bank Limited	20200817	46.2	46.49	45.56	45.87	1472057	45.5351	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200817	35.51	35.98	35.32	35.36	395401	33.5754	down	down	correct
HEI.US	HEICO Corporation	20200817	107.28	107.28	105.14	105.24	392971	105.1078	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20200817	15.89	15.99	15.51	15.97	232172	14.3689	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200817	11.4	11.46	11.38	11.44	30185	10.152	up	up	correct
HES.US	Hess Corporation	20200817	53.58	53.58	51.61	52.47	1352383	51.2629	down	down	correct
HESM.US	Hess Midstream LP	20200817	18.75	18.91	18.24	18.85	54202	16.9479	up	up	correct
HFC.US	HollyFrontier Corporation	20200817	25.97	26.68	25.7	26.5	1712435	25.8568	up	up	correct
HFRO.US	PA	20200817	25.15	25.15	25.0501	25.149	14396	23.26	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200817	38.35	38.92	38.35	38.92	4027	38.92	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200817	6.54	6.61	6.43	6.53	153943	5.5363	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200817	22.05	22.05	21.08	21.18	587861	21.18	down	down	correct
HHC.US	The Howard Hughes Corporation	20200817	57.2	57.2	55.6	56.16	259248	56.16	down	up	incorrect
HI.US	Hillenbrand Inc	20200817	32.87	33.15	32.36	32.88	509562	31.8618	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200817	42.58	42.64	41.71	41.83	1551234	40.2725	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200817	166.74	166.89	162.6531	163.09	352519	157.2194	down	down	correct
HIL.US	Hill International Inc	20200817	1.48	1.49	1.43	1.48	61400	1.48
HIO.US	Western Asset High Income Opportunity Fund Inc	20200817	4.96	4.98	4.94	4.95	504448	4.4626	down	down	correct
HIW.US	Highwoods Properties Inc	20200817	38.05	38.38	37.66	38.29	571042	36.1166	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200817	6.66	6.7	6.65	6.68	174597	5.9313	up	up	correct
HKIB.US	AMTD International Inc	20200817	6.57	6.6	6.36	6.6	2000	6.6	up	up	correct
HL.US	PB	20200817	55.12	58.05	55.12	58.05	377	53.7248	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20200817	47.85	47.92	46.94	47.28	1287301	47.28	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20200817	57.38	58.26	57.378	57.9	310326	56.162	up	up	correct
HLIO.US	Helios Technologies Inc.	20200817	42.72	42.84	42.025	42.15	69029	41.8304	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200817	86.07	86.2	84.195	84.98	2360937	84.98	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200817	4.26	4.28	4.16	4.25	1681067	4.25	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200817	25.84	25.9	25.59	25.74	1469847	24.9158	down	down	correct
HMLP.US	PA	20200817	23.54	24	23.54	23.9745	14322	21.4015	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20200817	39.59	39.59	39.02	39.2	87392	37.4141	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200817	6.17	6.3	6.12	6.25	7694245	6.1093	up	up	correct
HNGR.US	Hanger Inc	20200817	19.55	20.01	19.55	19.91	101550	19.91	up	up	correct
HNI.US	HNI Corporation	20200817	32.28	32.28	31.66	32.11	174703	30.868	down	down	correct
HNP.US	Huaneng Power International Inc	20200817	17.38	17.5	17.26	17.4	11146	16.1651	up	up	correct
HOG.US	Harley	20200817	28.04	28.66	27.86	28.22	1506107	27.7554	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200817	15.9304	17.35	15.9304	17.29	512408	16.8438	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200817	29.03	34.59	28.7	34.31	467900	34.31	up	up	correct
HP.US	Helmerich & Payne Inc	20200817	18.65	19	18.45	18.57	1333068	17.6381	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200817	9.71	9.72	9.43	9.46	8930976	8.9579	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200817	18.63	18.74	18.56	18.65	49198	16.912	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200817	20.84	20.87	20.52	20.61	98193	18.7158	down	down	correct
HPQ.US	HP Inc	20200817	18.24	18.325	17.9	17.95	12916990	17.1823	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200817	16.55	16.68	16.5	16.63	70039	15.0821	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200817	21.37	21.66	21.24	21.58	117419	19.0067	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200817	17.98	18.22	17.9209	18.15	57619	16.0066	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200817	27.66	27.93	27.41	27.84	613886	26.5089	up	up	correct
HRB.US	H&R Block Inc	20200817	15.1	15.25	14.7001	15.14	2189554	14.0205	up	up	correct
HRC.US	Hill	20200817	95.41	96.31	92.39	92.64	728581	91.6373	down	up	incorrect
HRI.US	Herc Holdings Inc	20200817	41.48	41.94	41.25	41.6	79221	41.4882	up	down	incorrect
HRL.US	Hormel Foods Corporation	20200817	52.18	52.675	52.05	52.42	855030	51.0712	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200817	13.29	13.3	12.99	12.99	72705	12.4474	down	down	correct
HSBC.US	HSBC Holdings plc	20200817	22.25	22.28	22.05	22.2	2297243	21.3913	down	down	correct
HSC.US	Harsco Corporation	20200817	15.31	15.46	14.85	14.87	402087	14.87	down	down	correct
HSY.US	The Hershey Company	20200817	146.33	148.89	145.82	148.33	863891	143.8191	up	up	correct
HT.US	PE	20200817	13.03	13.29	13.01	13.29	27867	11.833	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200817	25.76	25.82	25.445	25.61	1935118	24.4262	down	down	correct
HTD.US	John Hancock Tax	20200817	19.94	19.94	19.63	19.72	98495	17.8826	down	down	correct
HTGC.US	Hercules Capital Inc	20200817	11.78	11.84	11.36	11.48	982737	10.1937	down	down	correct
HTH.US	Hilltop Holdings Inc	20200817	20.69	20.705	20.17	20.49	342876	20.1293	down	down	correct
HTY.US	John Hancock Investments	20200817	5.46	5.47	5.45	5.47	7488	4.6793	up	down	incorrect
HUBB.US	Hubbell Incorporated	20200817	146.92	147.295	145.96	146.64	127077	141.9037	down	down	correct
HUBS.US	HubSpot Inc	20200817	282.68	287.25	280.81	283.72	592445	283.72	up	up	correct
HUM.US	Humana Inc	20200817	420.91	423.42	418.64	420.01	366854	416.6248	down	down	correct
HUN.US	Huntsman Corporation	20200817	21.22	21.44	20.715	20.87	1563892	20.0753	down	down	correct
HUYA.US	HUYA Inc	20200817	24.54	24.99	24.27	24.8	1831900	24.8	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20200817	18.93	20.2	18.85	20.13	344405	16.968	up	up	correct
HWM.US	Howmet Aerospace Inc	20200817	17.58	17.64	17.1924	17.35	1849779	17.3273	down	down	correct
HXL.US	Hexcel Corporation	20200817	42.31	42.61	40.05	40.93	499626	40.93	down	up	incorrect
HY.US	Hyster	20200817	43.6	43.6	42.77	43.44	45513	41.9567	down	down	correct
HYB.US	The New America High Income Fund Inc	20200817	8.42	8.497	8.3602	8.47	53556	7.7176	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200817	14.83	14.89	14.7	14.7	50893	13.2324	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200817	10.85	10.9	10.81	10.86	329656	9.7745	up	up	correct
HZN.US	Horizon Global Corporation	20200817	5.97	6.36	5.965	6.21	135478	6.21	up	up	correct
HZO.US	MarineMax Inc	20200817	32.5	34.06	32.41	33.56	470700	33.56	up	up	correct
IAA.US	IAA Inc	20200817	47.68	48.5	46.991	48.43	1136400	48.43	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200817	7.97	8.08	7.95	8.08	40856	7.1455	up	up	correct
IAG.US	IAMGOLD Corporation	20200817	4.35	4.55	4.34	4.49	4704140	4.49	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200817	36.87	36.9	36.25	36.26	1247	35.5939	down	down	correct
IBM.US	International Business Machines Corporation	20200817	125.1375	125.4772	124.2982	124.3282	3360064	111.5493	down	down	correct
IBN.US	ICICI Bank Limited	20200817	9.79	9.935	9.68	9.92	14388965	9.8907	up	up	correct
IBP.US	Installed Building Products Inc	20200817	87.89	89.4	87.29	87.83	289040	86.9698	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20200817	3.05	3.13	2.91	3	310816	3	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200817	102.5	104.3	102.1	104.05	4852193	102.321	up	up	correct
ICL.US	ICL Group Ltd	20200817	3.79	3.8	3.67	3.72	786934	3.3293	down	down	correct
IDA.US	IDACORP Inc	20200817	87.88	88.39	86.88	86.96	198995	83.8228	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200817	9.37	9.47	9.37	9.47	53622	8.5584	up	up	correct
IDT.US	IDT Corporation	20200817	6.99	7.11	6.88	6.91	65911	6.91	down	down	correct
IEX.US	IDEX Corporation	20200817	176.66	177.12	174.17	174.86	295460	172.6719	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200817	123.62	124.44	122.57	123.29	434339	118.9582	down	down	correct
IFN.US	The India Fund Inc	20200817	16.41	16.48	16.3625	16.45	127759	13.9068	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200817	26.5	26.51	25.375	26.28	100641	24.8459	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200817	8.5	8.51	8.4401	8.48	28849	7.6162	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200817	5.1	5.12	5.04	5.12	336286	4.5615	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200817	23.58	23.799	23.24	23.34	65855	22.151	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200817	6.31	6.33	6.2601	6.33	270733	5.666	up	down	incorrect
IGT.US	International Game Technology PLC	20200817	10.5	10.5	10.17	10.33	1144102	10.2551	down	up	incorrect
IHC.US	Independence Holding Company	20200817	35.77	36.43	35.77	36.08	3030	35.5674	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200817	6.77	6.8621	6.77	6.84	27046	6.0618	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200817	53.27	53.38	52.71	52.91	223072	52.91	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200817	7.85	7.9399	7.85	7.87	46430	7.2366	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200817	7.67	7.8254	7.63	7.67	13632	7.0927
IIF.US	Morgan Stanley India Investment Fund Inc	20200817	17.12	17.21	17.115	17.15	89577	16.4934	up	up	correct
IIIN.US	Insteel Industries Inc	20200817	19.22	19.43	19.1	19.32	45192	17.2038	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200817	15.24	15.29	15.24	15.25	113440	14.3134	up	up	correct
IIPR.US	PA	20200817	29.98	32.8	29.8	29.8	6045	27.4164	down	down	correct
IMAX.US	IMAX Corporation	20200817	12.85	12.95	12.58	12.9	531328	12.9	up	up	correct
INFO.US	IHS Markit Ltd	20200817	83.05	83.05	81.78	81.84	2120206	81.0514	down	up	incorrect
INFY.US	Infosys Limited	20200817	12.79	12.945	12.79	12.87	6155713	12.4931	up	down	incorrect
ING.US	ING Groep N.V	20200817	8.22	8.225	8.085	8.1	2189148	7.6854	down	down	correct
INGR.US	Ingredion Incorporated	20200817	81.23	81.65	80.61	80.84	413685	77.8134	down	down	correct
INN.US	Summit Hotel Properties Inc	20200817	6.18	6.18	6.02	6.06	465243	6.06	down	down	correct
INS.US	Intelligent Systems Corporation	20200817	35.15	36	34.91	35.73	41092	35.73	up	up	correct
INSI.US	Insight Select Income Fund	20200817	21.45	21.45	21.2562	21.4	37631	19.4435	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200817	107.87	108.73	106.305	107.38	392900	107.38	down	down	correct
INSW.US	PA	20200817	25.4	25.4	25.4	25.4	900	25.4
INT.US	World Fuel Services Corporation	20200817	26.44	26.68	26	26.63	574620	26.0195	up	up	correct
INVH.US	Invitation Homes Inc	20200817	28.68	29.685	28.62	29.6	4110256	28.894	up	up	correct
IO.US	ION Geophysical Corporation	20200817	2.51	2.51	2.34	2.37	185000	2.37	down	down	correct
IP.US	International Paper Company	20200817	37.29	37.29	36.525	36.63	1830314	33.0801	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200817	18.89	18.93	18.47	18.58	2994613	17.518	down	down	correct
IPI.US	Intrepid Potash Inc	20200817	13.03	13.89	11.09	11.72	329692	11.72	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200817	12.62	12.66	12.58	12.65	82885	11.877	up	up	correct
IQV.US	IQVIA Holdings Inc	20200817	161.82	163.26	161.15	161.5	489251	161.5	down	down	correct
IR.US	Ingersoll Rand Inc	20200817	35.45	35.54	34.68	34.81	1595538	34.798	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20200817	8.77	8.86	8.77	8.86	602	7.0847	up	up	correct
IRM.US	Iron Mountain Incorporated	20200817	29.79	30.41	29.55	30.33	2948837	27.5096	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200817	11.68	12	11.56	11.81	415199	11.3087	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200817	13.94	13.95	13.86	13.94	76561	12.5118
ISG.US	ING Groep N.V. PERP DBT 6.125	20200817	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200817	129.73	129.95	127.81	128.02	352081	128.02	down	down	correct
ITCB.US	Itaú Corpbanca	20200817	4.71	4.85	4.5	4.74	15800	4.74	up	up	correct
ITGR.US	Integer Holdings Corporation	20200817	70.6	71.17	70.2	70.9	162991	70.9	up	up	correct
ITT.US	ITT Inc	20200817	63	63.07	62.18	62.39	607748	61.4907	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200817	4.5267	4.5367	4.3169	4.3568	27836820	3.4519	down	down	correct
ITW.US	Illinois Tool Works Inc	20200817	196.74	198.07	196.08	196.57	998235	191.258	down	down	correct
IVC.US	Invacare Corporation	20200817	6.77	6.87	6.65	6.82	381526	6.82	up	down	incorrect
IVH.US	Ivy Funds	20200817	12.17	12.19	12.04	12.07	50944	10.9604	down	up	incorrect
IVR.US	PC	20200817	21.6058	21.6058	21.24	21.34	11560	18.9682	down	down	correct
IVZ.US	Invesco Ltd	20200817	10.62	10.805	10.53	10.57	3099318	10.1902	down	down	correct
IX.US	ORIX Corporation	20200817	61.36	61.5244	61.07	61.49	36040	60.169	up	up	correct
J.US	Jacobs Engineering Group Inc	20200817	89.95	90.195	89.42	89.97	594131	89.2144	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200817	4.17	4.21	4.01	4.04	58300	4.04	down	down	correct
JBGS.US	JBG SMITH Properties	20200817	27.61	27.76	27.225	27.64	611842	26.6378	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200817	28.85	28.85	28.77	28.77	205	27.2774	down	up	incorrect
JBL.US	Jabil Inc	20200817	34.97	35.22	34.6493	34.93	729908	34.6455	down	down	correct
JBT.US	John Bean Technologies Corporation	20200817	101.94	102.56	100.6	100.72	90594	100.2499	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200817	13.32	13.36	13.3	13.34	27077	11.5666	up	up	correct
JCI.US	Johnson Controls International plc	20200817	40.77	40.935	40.5844	40.73	3545194	39.5877	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200817	8.37	8.37	8.19	8.21	62694	7.5776	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200817	7.98	8.01	7.91	7.94	77352	7.1513	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200817	17.82	17.91	17.445	17.53	899385	16.9593	down	up	incorrect
JELD.US	JELD	20200817	23.2	23.45	22.97	23.18	485100	23.18	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200817	7.5	7.562	7.3478	7.38	39698	6.9175	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200817	7.89	7.94	7.88	7.89	23456	7.545
JFR.US	Nuveen Floating Rate Income Fund	20200817	8.13	8.18	8.12	8.17	930236	7.4547	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200817	14.26	14.32	14.25	14.28	43671	12.8471	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200817	9.374	9.44	9.365	9.4399	16323	8.894	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200817	9.15	9.17	9.13	9.16	90680	8.9187	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200817	20.78	21.09	20.78	21.01	914563	19.9252	up	up	correct
JHI.US	John Hancock Investors Trust	20200817	16.31	16.37	16.27	16.27	20812	14.4224	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200817	15.38	15.38	15.25	15.3	15747	14.0864	down	down	correct
JHX.US	James Hardie Industries plc	20200817	22.21	22.49	22.01	22.36	12882	21.6534	up	up	correct
JILL.US	J.Jill Inc	20200817	0.47	0.509	0.4509	0.4845	684821	2.4225	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200817	21.38	22.17	21.35	21.62	907601	21.62	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200817	100.12	100.5	99.36	100.37	285761	100.37	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200817	18.57	18.6841	18.57	18.66	5381	17.5643	up	up	correct
JMIA.US	Jumia Technologies AG	20200817	13.36	13.36	11.8	11.98	9638166	11.98	down	down	correct
JMM.US	Nuveen Multi	20200817	6.93	7	6.93	6.93	6442	6.5162
JMP.US	JMP Group LLC	20200817	2.83	2.8677	2.53	2.72	14686	2.6324	down	down	correct
JNJ.US	Johnson & Johnson	20200817	148.32	150.23	148.23	148.99	4306909	143.3704	up	up	correct
JNPR.US	Juniper Networks Inc	20200817	24.83	24.95	24.24	24.31	3085969	23.2041	down	down	correct
JOE.US	The St. Joe Company	20200817	22.07	22.49	21.96	22.46	89103	22.2585	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200817	7.99	8.08	7.99	8.08	9143	7.2266	up	down	incorrect
JP.US	Jupai Holdings Limited	20200817	1.71	1.85	1.71	1.77	32000	1.77	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200817	8.82	8.86	8.74	8.74	163210	7.9887	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200817	22.6	22.64	22.36	22.39	36556	20.5648	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200817	9.15	9.15	9.05	9.06	566748	8.3273	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200817	23.21	23.21	23.06	23.0999	11191	21.3723	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200817	6.05	6.07	6.04	6.07	452807	5.2124	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20200817	12.55	12.56	12.43	12.56	86213	11.3071	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200817	8.12	8.14	8.1	8.14	135112	7.4265	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200817	7.79	7.93	7.79	7.93	59496	7.0562	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200817	11.99	12.05	11.99	12.05	30229	10.983	up	up	correct
JT.US	Jianpu Technology Inc	20200817	0.65	0.67	0.58	0.63	308330	5.04	down	down	correct
JTA.US	Nuveen Tax	20200817	8.5	8.58	8.49	8.55	48031	7.7778	up	up	correct
JTD.US	Nuveen Tax	20200817	13.45	13.52	13.37	13.41	64879	12.1455	down	down	correct
JW.US	B	20200817	34.47	34.47	34.47	34.47	152	33.8588
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200817	34.47	34.47	34.47	34.47	152	33.2322
JWN.US	Nordstrom Inc	20200817	17.2	17.3094	16.61	17.13	7813939	17.13	down	down	correct
K.US	Kellogg Company	20200817	69.1	69.79	68.79	69.68	1488186	65.9975	up	up	correct
KAI.US	Kadant Inc	20200817	117.43	117.88	116.85	117.87	18418	116.9633	up	up	correct
KAMN.US	Kaman Corporation	20200817	47.75	47.87	47.16	47.52	144306	46.289	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200817	18	18.545	17.72	18.46	2070914	18.46	up	up	correct
KB.US	KB Financial Group Inc	20200817	33.75	34.27	33.75	34.08	161803	32.7732	up	up	correct
KBH.US	KB Home	20200817	36.39	37.38	35.93	36.95	1471157	36.2652	up	up	correct
KBR.US	KBR Inc	20200817	22.78	22.82	22.43	22.57	817503	22.1575	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200817	20.9	20.9	20.9	20.9	641	17.1297
KEP.US	Korea Electric Power Corporation	20200817	9.05	9.145	9.03	9.13	254054	8.715	up	up	correct
KEX.US	Kirby Corporation	20200817	48.7	48.7	47.21	47.87	389686	47.87	down	down	correct
KEY.US	PK	20200817	27.56	27.61	27.55	27.55	18167	25.4885	down	down	correct
KEYS.US	Keysight Technologies Inc	20200817	103.5	104.12	102.07	102.6	1381223	102.6	down	down	correct
KF.US	The Korea Fund Inc	20200817	30.75	31.38	30.75	31.3	1817	24.2543	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200817	2.82	2.82	2.76	2.8	10100	2.8	down	down	correct
KFY.US	Korn Ferry	20200817	31.19	31.2	30.85	31.01	172493	30.6244	down	down	correct
KGC.US	Kinross Gold Corporation	20200817	9.1	9.415	9.02	9.3	21497715	9.0592	up	down	incorrect
KIM.US	PM	20200817	25.6	25.72	25.49	25.72	11679	24.1845	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200817	13.51	13.56	13.41	13.5	129619	12.078	down	up	incorrect
KKR.US	PC	20200817	53.65	54.05	53.37	53.82	608583	51.7237	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20200817	52.08	53.47	51.4	53.25	1866745	52.1038	up	up	correct
KLR.US	Kaleyra Inc	20200817	6.3	6.4	5.6	6.2	433300	6.2	down	down	correct
KMB.US	Kimberly	20200817	157.95	158.88	157.56	157.81	1201676	150.3228	down	down	correct
KMI.US	Kinder Morgan Inc	20200817	14.43	14.47	14.27	14.44	8857458	13.2431	up	up	correct
KMPR.US	Kemper Corporation	20200817	81.96	81.96	80.76	81.02	135385	79.244	down	down	correct
KMT.US	Kennametal Inc	20200817	31.1	31.29	30.6	30.67	446817	29.8285	down	down	correct
KMX.US	CarMax Inc	20200817	104.27	106.4	104.27	105.62	1178559	105.62	up	up	correct
KN.US	Knowles Corporation	20200817	15.64	15.65	15.45	15.54	292356	15.54	down	down	correct
KNL.US	Knoll Inc	20200817	13.5	13.505	13.13	13.37	198489	13.17	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200817	14.12	14.12	13.31	13.38	218557	11.5165	down	down	correct
KNX.US	Knight	20200817	44.07	44.69	43.64	43.8	1305904	43.3123	down	up	incorrect
KO.US	The Coca	20200817	48.32	48.75	48.2	48.21	9102364	46.0006	down	up	incorrect
KODK.US	Eastman Kodak Company	20200817	8.34	8.37	7.55	7.64	9350305	7.64	down	down	correct
KOF.US	Coca	20200817	43.73	44.47	43.2	44.13	142959	40.7856	up	up	correct
KOP.US	Koppers Holdings Inc	20200817	26.08	26.7962	25.41	25.6	85014	25.6	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200817	1.75	1.75	1.65	1.7	5314100	1.7	down	down	correct
KR.US	The Kroger Co	20200817	35.7	36.19	35.3159	36	6611122	35.0829	up	up	correct
KRA.US	Kraton Corporation	20200817	15.21	15.42	14.95	15.05	274973	15.05	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200817	58.17	58.84	57.75	58.63	767335	56.3017	up	up	correct
KRG.US	Kite Realty Group Trust	20200817	11.47	11.66	11.18	11.62	371946	11.1489	up	up	correct
KRO.US	Kronos Worldwide Inc	20200817	13.02	13.25	12.99	13.02	184408	12.069
KRP.US	Kimbell Royalty Partners LP	20200817	8.93	8.94	8.68	8.8	34534	7.7371	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200817	11.18	11.19	11.14	11.16	22026	10.486	down	down	correct
KSS.US	Kohl's Corporation	20200817	23.58	23.82	22.67	23.45	9559504	23.0306	down	up	incorrect
KSU.US	P	20200817	29.5	29.6	28.6569	29	503	27.9863	down	up	incorrect
KT.US	KT Corporation	20200817	10.715	10.715	10.56	10.59	443645	10.0242	down	down	correct
KTB.US	Kontoor Brands Inc	20200817	22.04	22.4506	21.72	22.07	389854	21.2239	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200817	11.37	11.4	11.36	11.39	48781	10.7348	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200817	33.48	33.48	33.48	33.48	20	30.5516
KTN.US	Credit	20200817	33.1	33.2	32.77	33.2	1118	31.2092	up	down	incorrect
KW.US	Kennedy	20200817	14.77	14.81	14.6	14.67	325499	13.8217	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200817	199.85	200.6	197.23	198.72	40871	197.0108	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200817	5.22	5.3	5.13	5.17	370553	4.5823	down	up	incorrect
L.US	Loews Corporation	20200817	37.61	37.73	36.75	36.8	567155	36.5178	down	down	correct
LAC.US	Lithium Americas Corp	20200817	8.23	9.1	8.15	8.98	3151652	8.98	up	down	incorrect
LAD.US	Lithia Motors Inc	20200817	260.97	268.51	258.31	266.07	296014	264.7783	up	up	correct
LADR.US	Ladder Capital Corp	20200817	8.01	8.144	7.87	7.93	556759	7.1864	down	up	incorrect
LAIX.US	LAIX Inc	20200817	2.75	2.75	2.63	2.65	3000	2.65	down	down	correct
LAZ.US	Lazard Ltd	20200817	32.06	32.1	31.16	32.04	880700	30.3802	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200817	7.32	7.33	7.18	7.27	387700	7.27	down	down	correct
LC.US	LendingClub Corporation	20200817	6.02	6.065	5.67	5.81	1137091	5.81	down	down	correct
LCI.US	Lannett Company Inc	20200817	6.2	6.37	6.145	6.33	434600	6.33	up	up	correct
LCII.US	LCI Industries	20200817	127.56	129.17	127.005	128.12	84302	123.5987	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200817	94.79	95.2	91.97	92.24	898950	90.2673	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200817	23.73	23.835	23.61	23.65	101076	21.2074	down	down	correct
LEA.US	Lear Corporation	20200817	119.34	119.34	116.61	116.85	442625	115.5053	down	down	correct
LEAF.US	Leaf Group Ltd	20200817	6	6.58	5.96	6.09	249631	6.09	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200817	40.76	41.14	40.35	40.65	822585	38.5123	down	down	correct
LEJU.US	Leju Holdings Limited	20200817	2.61	2.64	2.473	2.54	195600	2.54	down	up	incorrect
LEN.US	Lennar Corporation	20200817	75	77.518	74.57	77.07	3183284	76.0348	up	up	correct
LENB.US	Lennar Corporation	20200817	58	60.52	57.93	60.22	145308	59.4142	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200817	8.35	8.36	8.33	8.33	86169	7.8189	down	down	correct
LEVI.US	Levi Strauss & Co	20200817	12.75	12.84	12.32	12.8	1335998	12.6719	up	up	correct
LFC.US	China Life Insurance Company Limited	20200817	12.97	12.99	12.84	12.92	1003497	12.2752	down	down	correct
LGC.US	U	20200817	2.62	2.62	2.62	2.62	0	2.62
LGF.US	B	20200817	7.61	7.67	7.31	7.64	713205	7.64	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200817	8.1	8.26	7.91	8.23	1179494	8.23	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200817	15.4	15.65	15.33	15.61	45321	13.7759	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200817	190.56	190.883	185.77	187.76	897246	187.76	down	down	correct
LHX.US	L3Harris Technologies Inc	20200817	182.88	185.16	180.95	181.55	1401115	176.5155	down	up	incorrect
LII.US	Lennox International Inc	20200817	277.24	279.04	273.47	276.86	260400	273.0411	down	up	incorrect
LIN.US	Linde plc	20200817	249.64	250.58	247.49	248.43	973520	243.0232	down	up	incorrect
LINX.US	Linx S.A	20200817	6.53	7.243	6.308	6.42	427300	6.3258	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200817	2.74	2.83	2.66	2.77	398700	2.77	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200817	23	25.7063	22.9223	25.39	2046068	25.39	up	up	correct
LLY.US	Eli Lilly and Company	20200817	150.92	152.7	150.36	151.53	2704741	148.5177	up	up	correct
LMND.US	Lemonade Inc	20200817	63	63.28	60.27	61.48	695900	61.48	down	down	correct
LMT.US	Lockheed Martin Corporation	20200817	393.98	395.19	387.73	388.96	864415	372.636	down	down	correct
LNC.US	Lincoln National Corporation	20200817	38.63	38.63	37.26	37.56	864967	36.1189	down	down	correct
LND.US	BrasilAgro	20200817	3.72	3.72	3.57	3.57	2757	3.1803	down	down	correct
LNN.US	Lindsay Corporation	20200817	106.14	106.14	104.6	105	23902	103.8692	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200817	5.14	5.2297	4.94	4.96	216635	4.6783	down	down	correct
LOW.US	Lowe's Companies Inc	20200817	157.26	158.72	155.845	158.41	5159599	155.6377	up	up	correct
LPG.US	Dorian LPG Ltd	20200817	9.27	9.3	9.005	9.12	546586	8.4238	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20200817	18.2	18.34	17.26	17.73	503986	17.73	down	down	correct
LPL.US	LG Display Co. Ltd	20200817	5.8	5.87	5.77	5.81	222008	5.81	up	up	correct
LPX.US	Louisiana	20200817	32.14	33.105	31.99	32.68	1776716	32.1396	up	down	incorrect
LRN.US	Stride Inc	20200817	46.27	46.84	44.06	45.22	1048004	45.22	down	down	correct
LSI.US	Life Storage Inc	20200817	102.31	102.57	101.41	102.33	348291	65.5067	up	up	correct
LSPD.US	Lightspeed POS Inc	20200817	29.51	29.6933	29.51	29.6933	236	29.6933	up	up	correct
LTC.US	LTC Properties Inc	20200817	37.28	37.54	36.865	37.38	173599	34.2682	up	up	correct
LTHM.US	Livent Corporation	20200817	7.72	7.72	7.5	7.59	980200	7.59	down	down	correct
LUB.US	Luby's Inc	20200817	1.13	1.14	1.0901	1.1	44213	0.6695	down	down	correct
LUMN.US	Lumen Technologies Inc	20200817	11	11.08	10.775	10.8	11639850	9.7419	down	up	incorrect
LUV.US	Southwest Airlines Co	20200817	35.06	35.18	33.7927	33.81	8113529	33.81	down	down	correct
LVS.US	Las Vegas Sands Corp	20200817	48.2	48.39	47.51	47.72	4360990	47.72	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200817	64.92	65.15	63.32	63.45	869382	62.3747	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200817	14.81	14.93	14.58	14.75	71174	14.2489	down	down	correct
LXP.US	PC	20200817	54.765	55.07	54.765	55.07	1356	51.4195	up	up	correct
LXU.US	LSB Industries Inc	20200817	2.15	3.21	2.0801	3.03	5588903	2.3308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200817	69.69	70.48	67.79	68.53	1733934	64.6697	down	down	correct
LYG.US	Lloyds Banking Group plc	20200817	1.46	1.47	1.42	1.42	6532533	1.3802	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200817	51.66	51.66	49.65	50.89	2395884	50.89	down	down	correct
LZB.US	La	20200817	32.31	32.83	31.9932	32.75	320401	32.0264	up	down	incorrect
M.US	Macy's Inc	20200817	7.21	7.3	6.82	7.15	23038405	7.0565	down	down	correct
MA.US	Mastercard Incorporated	20200817	327	331.23	326.675	330.23	2904051	328.2358	up	up	correct
MAC.US	The Macerich Company	20200817	8	8.32	7.84	8.12	4911522	7.5173	up	up	correct
MAIN.US	Main Street Capital Corporation	20200817	32.94	33.28	32.47	32.92	464083	30.0649	down	down	correct
MAN.US	ManpowerGroup Inc	20200817	77.6	78.09	76.7	76.75	452354	73.9686	down	down	correct
MANU.US	Manchester United plc	20200817	15.18	15.2	14.87	14.87	91222	14.6125	down	down	correct
MAS.US	Masco Corporation	20200817	58.12	59.3	58.02	59.19	1265670	58.2341	up	up	correct
MATX.US	Matson Inc	20200817	40.11	40.99	39.83	40.43	191912	39.6902	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200817	11.35	11.35	11.25	11.28	57743	10.5394	down	down	correct
MAXR.US	Maxar Technologies Inc	20200817	27.18	27.89	26.86	26.97	1058912	26.9193	down	down	correct
MBI.US	MBIA Inc	20200817	7.95	8.03	7.83	8.02	543300	8.02	up	up	correct
MBSC.US	UN	20200817	13.3	13.65	13.1	13.1	6983	13.1	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200817	9.45	9.57	9.4304	9.51	2227319	8.2809	up	up	correct
MC.US	Moelis & Company	20200817	31.8	31.8	31.19	31.26	311163	26.5346	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200817	15.02	15.02	14.96	14.99	41486	14.1623	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200817	31.125	31.16	30.45	31.16	6264	31.16	up	up	correct
MCD.US	McDonald's Corporation	20200817	206.94	209.5	206.85	208.67	2619046	201.6144	up	up	correct
MCI.US	Barings Corporate Investors	20200817	13.68	14.14	13.67	13.73	26660	12.5979	up	up	correct
MCK.US	McKesson Corporation	20200817	160	160.08	155.59	155.79	1069448	153.5995	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200817	6.09	6.1	6.04	6.065	98093	5.2449	down	down	correct
MCO.US	Moody's Corporation	20200817	281.41	285.05	281.3735	283.62	507740	280.3954	up	up	correct
MCR.US	MFS Charter Income Trust	20200817	8.69	8.77	8.68	8.74	104838	7.7933	up	up	correct
MCS.US	The Marcus Corporation	20200817	13.8	13.8	13.11	13.38	183009	13.38	down	down	correct
MCY.US	Mercury General Corporation	20200817	45.35	45.53	44.56	44.82	192032	41.7563	down	down	correct
MD.US	MEDNAX Inc	20200817	19.92	19.98	19.29	19.46	583244	19.46	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200817	44.29	46.375	44.0538	46.15	699624	41.0762	up	up	correct
MDLA.US	Medallia Inc	20200817	31.1	31.18	30.251	30.37	623800	30.37	down	down	correct
MDLQ.US	Medley LLC	20200817	5.2234	5.422	5.21	5.25	6585	4.7006	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200817	4.3	4.5	4.16	4.255	9115	3.8052	down	up	incorrect
MDP.US	Meredith Corporation	20200817	14.32	14.32	13.36	13.53	966165	13.53	down	down	correct
MDT.US	Medtronic plc	20200817	102.09	103.19	101.51	101.86	3689598	98.6594	down	down	correct
MDU.US	MDU Resources Group Inc	20200817	23.02	23.055	22.635	22.67	948197	21.6694	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20200817	8.9	9	8.605	9	21600	9	up	up	correct
MED.US	Medifast Inc	20200817	163.22	163.92	158.54	161.8	640804	155.8992	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200817	25.61	25.61	23.81	23.81	176338	23.81	down	down	correct
MEI.US	Methode Electronics Inc	20200817	31.64	32.07	31.415	31.45	278371	30.979	down	down	correct
MER.US	PK	20200817	26.92	27.05	26.92	27.05	25100	26.249	up	up	correct
MET.US	PF	20200817	26.05	26.34	26.01	26.25	75164	24.5321	up	down	incorrect
MFA.US	PC	20200817	19.26	19.325	19.07	19.24	21065	17.2292	down	up	incorrect
MFC.US	Manulife Financial Corporation	20200817	15.03	15.135	14.94	14.99	1297891	14.1187	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200817	2.72	2.73	2.7	2.72	270177	2.5885
MFGP.US	Micro Focus International plc	20200817	4.06	4.12	4.04	4.07	705550	3.9129	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200817	13.99	13.99	13.92	13.93	39496	13.1994	down	down	correct
MFM.US	MFS Municipal Income Trust	20200817	6.72	6.82	6.72	6.82	44047	6.4022	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200817	23.55	23.75	23.55	23.72	7476	23.2317	up	up	correct
MFV.US	MFS Special Value Trust	20200817	5.4	5.61	5.34	5.39	40051	4.766	down	up	incorrect
MG.US	Mistras Group Inc	20200817	4.48	4.5	4.315	4.39	198364	4.39	down	down	correct
MGA.US	Magna International Inc	20200817	52.66	53.05	52.32	52.68	694463	50.9305	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200817	4.76	4.76	4.72	4.725	92337	4.4086	down	down	correct
MGM.US	MGM Resorts International	20200817	21.72	21.88	20.9216	21.38	13079761	21.3708	down	down	correct
MGP.US	MGM Growth Properties LLC	20200817	28.7	28.92	28.46	28.81	596115	26.7084	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200817	28.15	28.15	27.8301	27.99	13384	26.1884	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200817	18.69	18.76	18.69	18.7	35021	17.424	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200817	6.88	6.92	6.73	6.83	693288	6.7921	down	down	correct
MH.US	PD	20200817	9.76	9.77	9.3	9.3	2368	9.3	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20200817	15.98	15.98	15.77	15.87	40200	14.9495	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200817	7.64	7.67	7.64	7.66	38913	7.3286	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200817	12.16	12.2	12.12	12.18	57943	11.4356	up	up	correct
MHK.US	Mohawk Industries Inc	20200817	90.41	92.26	90	91.65	787440	91.65	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200817	20	20	19.87	20	34900	20
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200817	14.03	14.04	14	14.01	82093	13.1816	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200817	22.5	22.5	22.05	22.42	7577	20.1991	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200817	30.92	31.24	30.19	30.25	727600	1.7919	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200817	3.94	3.95	3.91	3.92	318600	3.502	down	down	correct
MITT.US	PC	20200817	16	16.9	16	16.4	5617	14.0532	up	up	correct
MIXT.US	MiX Telematics Limited	20200817	9.9	10.02	9.7	9.74	18391	9.432	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200817	14.46	14.47	14.39	14.47	49899	13.633	up	up	correct
MKC.US	V	20200817	101.365	101.365	101.105	101.105	1000	99.2274	down	up	incorrect
MKL.US	Markel Corporation	20200817	1094.29	1094.29	1065.18	1073.5	20066	1073.5	down	down	correct
ML.US	MoneyLion Inc	20200817	9.81	9.815	9.8	9.8	77107	9.8	down	down	correct
MLI.US	Mueller Industries Inc	20200817	31.05	31.07	30.62	30.72	81206	30.1912	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200817	220.87	221.13	216.16	216.42	674189	214.0208	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200817	10.7	10.98	10.7	10.97	5400	10.97	up	up	correct
MLR.US	Miller Industries Inc	20200817	30.16	30.22	29.86	30.11	32025	29.2357	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200817	116.37	117.26	116.165	116.51	1029640	114.2966	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200817	21.15	21.2	21.12	21.18	31289	19.8995	up	up	correct
MMI.US	Marcus & Millichap Inc	20200817	27.5	27.58	27.205	27.42	62195	27.42	down	down	correct
MMM.US	3M Company	20200817	165.17	166.37	163.65	164.71	2068072	156.8459	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200817	41.53	42.29	41.03	41.81	1267560	37.1931	up	up	correct
MMS.US	Maximus Inc	20200817	78	78.79	77.61	78.33	351531	77.0069	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200817	5.92	5.96	5.92	5.96	98011	5.3653	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200817	12.68	12.74	12.641	12.7	84601	12.0066	up	up	correct
MN.US	Manning & Napier Inc	20200817	3.56	3.64	3.44	3.62	63487	3.5777	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200817	14.96	14.985	14.96	14.9709	3787	14.1279	up	up	correct
MNR.US	PC	20200817	25.05	25.1	25	25.05	77295	23.2174
MNRL.US	Brigham Minerals Inc	20200817	12.45	12.56	11.96	12.21	501000	10.9848	down	down	correct
MO.US	Altria Group Inc	20200817	42.68	43.335	42.57	43.03	6948675	38.4725	up	up	correct
MOD.US	Modine Manufacturing Company	20200817	6.93	6.93	6.73	6.91	220440	6.91	down	down	correct
MODN.US	Model N Inc	20200817	38.82	39.91	38.59	39.85	239490	39.85	up	up	correct
MOG.US	A	20200817	61.86	62.48	60.705	61.11	162389	60.1582	down	down	correct
MOGU.US	MOGU Inc	20200817	2.21	2.25	2.2	2.21	256124	2.21
MOH.US	Molina Healthcare Inc	20200817	194.8	198.38	193.79	195.55	369930	195.55	up	up	correct
MOS.US	The Mosaic Company	20200817	18.09	18.35	17.75	17.85	4091758	17.6176	down	down	correct
MOV.US	Movado Group Inc	20200817	10.85	10.88	10.57	10.86	132889	10.533	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200817	14.355	14.3799	14.32	14.34	3991	13.5335	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200817	38.37	39.08	38.04	38.65	5424610	36.0626	up	up	correct
MPLX.US	MPLX LP	20200817	19.84	20.13	19.56	20.02	2490837	17.1179	up	up	correct
MPV.US	Barings Participation Investors	20200817	11.58	11.98	11.58	11.875	35675	10.9803	up	up	correct
MPW.US	Medical Properties Trust Inc	20200817	19.25	19.48	19.15	19.33	2234123	17.8333	up	up	correct
MPX.US	Marine Products Corporation	20200817	15.6	15.87	14.27	14.62	67465	14.1009	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200817	13.28	13.3	13.27	13.2997	20169	12.5152	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200817	16.4	16.4	16.26	16.31	47873	15.3079	down	down	correct
MRC.US	MRC Global Inc	20200817	6.1	6.1	5.715	5.77	377833	5.77	down	down	correct
MRK.US	Merck & Co. Inc	20200817	84.2159	85.1152	83.9461	84.6956	8362948	76.8145	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200817	6.02	6.05	5.81	5.92	22005500	5.8028	down	up	incorrect
MS.US	PL	20200817	26.08	26.29	25.971	26.16	57559	24.7069	up	up	correct
MSA.US	MSA Safety Incorporated	20200817	124.65	126	124.51	125.58	180917	123.8547	up	up	correct
MSB.US	Mesabi Trust	20200817	19.75	19.9	19.44	19.7	81660	17.6308	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200817	18.24	18.24	18.24	18.24	200	18.24
MSCI.US	MSCI Inc	20200817	357.47	365.03	356.77	361.66	536850	358.4953	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200817	8.75	8.8	8.75	8.78	44118	8.1584	up	up	correct
MSGE.US	W	20200817	67.57	68.13	65.33	65.47	153260	65.47	down	up	incorrect
MSGS.US	W	20200817	165.54	165.54	157.16	157.96	306399	157.96	down	down	correct
MSI.US	Motorola Solutions Inc	20200817	145.77	147.4	145.77	147.36	981865	144.2004	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200817	67.57	68.59	67.16	67.33	540494	61.8128	down	down	correct
MT.US	ArcelorMittal	20200817	12.11	12.1654	11.965	11.99	2502551	11.879	down	down	correct
MTB.US	M&T Bank Corporation	20200817	108.28	108.49	106.35	106.56	627047	101.4413	down	down	correct
MTCN.US	Arcelormittal	20200817	31.08	31.13	30.91	30.92	42700	30.92	down	down	correct
MTD.US	Mettler	20200817	964.58	972.17	957.73	959.78	98146	959.78	down	down	correct
MTDR.US	Matador Resources Company	20200817	9.86	9.95	9.52	9.87	1554395	9.8316	up	down	incorrect
MTG.US	MGIC Investment Corporation	20200817	8.7	8.78	8.585	8.77	3492090	8.5504	up	up	correct
MTH.US	Meritage Homes Corporation	20200817	99.34	103.68	99.12	102.89	277461	102.89	up	up	correct
MTL.US	P	20200817	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200817	217.8	218.79	213.03	215.26	362165	214.1485	down	up	incorrect
MTOR.US	Meritor Inc	20200817	25.04	25.24	24.55	24.62	440818	24.62	down	down	correct
MTR.US	Mesa Royalty Trust	20200817	4.89	4.89	4.5	4.5	7220	4.2741	down	up	incorrect
MTRN.US	Materion Corporation	20200817	58.99	59.62	58.52	58.86	67652	58.367	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200817	20.58	20.605	20.45	20.5	33114	20.1036	down	down	correct
MTW.US	The Manitowoc Company Inc	20200817	10.52	10.64	10.21	10.23	289035	10.23	down	up	incorrect
MTX.US	Minerals Technologies Inc	20200817	53.3	53.395	52.24	52.75	106447	52.5121	down	down	correct
MTZ.US	MasTec Inc	20200817	46.7	46.7	45.365	45.98	499381	45.98	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200817	14.3	14.34	14.18	14.18	40062	13.3063	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200817	14.91	14.92	14.83	14.84	88372	14.0147	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200817	13.21	13.25	13.16	13.18	31957	12.412	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200817	4.07	4.09	4.05	4.07	719750	3.9562
MUH.US	BlackRock MuniHoldings Fund II Inc	20200817	15.4	15.4	15.19	15.3189	6894	14.8967	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200817	14.39	14.47	14.32	14.39	70206	13.5918
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200817	14.32	14.36	14.31	14.32	46591	13.3958
MUR.US	Murphy Oil Corporation	20200817	15.16	15.36	14.69	15.06	1980322	14.4616	down	down	correct
MUSA.US	Murphy USA Inc	20200817	141.01	143.09	140.53	141.87	268957	140.6045	up	up	correct
MUX.US	McEwen Mining Inc	20200817	1.34	1.38	1.3	1.36	4226857	1.36	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200817	8.89	8.94	8.89	8.91	84996	8.4108	up	up	correct
MVO.US	MV Oil Trust	20200817	3.06	3.09	3.01	3.02	11615	2.5397	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200817	14.71	14.81	14.71	14.78	23047	13.9016	up	up	correct
MWA.US	Mueller Water Products Inc	20200817	11.11	11.16	10.99	11.08	866840	10.8616	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200817	12.25	12.65	12.2	12.34	343380	12.34	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200817	8.38	8.38	8.29	8.33	401	8.33	down	down	correct
MXF.US	The Mexico Fund Inc	20200817	10.63	10.7	10.6	10.63	15630	10.3797
MXL.US	MaxLinear Inc	20200817	26.07	26.78	25.81	26.48	495109	26.48	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200817	14.76	14.77	14.725	14.75	32141	13.9684	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200817	14.07	14.105	14.04	14.07	58503	13.2364
MYE.US	Myers Industries Inc	20200817	16.49	16.6	16.37	16.44	92161	15.7475	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200817	13.75	13.75	13.67	13.72	68730	12.9627	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200817	14.44	14.48	14.39	14.44	32276	13.5136
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200817	13.39	13.41	13.375	13.39	123393	12.6123
MYOV.US	Myovant Sciences Ltd	20200817	17.09	18.81	17	18.59	1088729	18.59	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200817	14.81	14.9	14.74	14.8	400328	14.1859	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200817	14.77	14.8	14.73	14.73	315030	14.071	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200817	14.055	14.3	14.05	14.11	87667	13.5282	up	up	correct
NAT.US	Nordic American Tankers Limited	20200817	4.63	4.63	4.3399	4.42	4054962	4.0752	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200817	14.35	14.35	14.2567	14.27	8693	13.7349	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200817	22.06	22.37	22.06	22.34	62911	20.8138	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200817	29.89	29.89	29.22	29.72	129006	28.7056	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200817	47.27	48.007	45.71	46.45	568356	46.45	down	down	correct
NC.US	NACCO Industries Inc	20200817	22.95	23.18	22.62	23.03	12566	21.9933	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200817	10.64	10.64	10.54	10.545	13313	10.1464	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200817	15.85	15.86	15.0411	15.39	20502990	15.39	down	down	correct
NCR.US	NCR Corporation	20200817	21.15	21.22	20.8	21.02	846751	21.02	down	up	incorrect
NCV.US	PA	20200817	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200817	25.98	25.98	25.98	25.98	218	25.98
NDP.US	Tortoise Energy Independence Fund Inc	20200817	12.3	12.3	12.14	12.29	4950	11.9232	down	down	correct
NEA.US	Nuveen AMT	20200817	14.58	14.61	14.54	14.54	284773	13.9089	down	down	correct
NEE.US	PP	20200817	48.85	49.1	48.85	48.87	45269	48.87	up	up	correct
NEM.US	Newmont Corporation	20200817	66.12	68.37	65.56	68.35	8442142	65.2133	up	up	correct
NEP.US	NextEra Energy Partners LP	20200817	62.48	62.82	62.04	62.47	274014	59.9376	down	down	correct
NET.US	Cloudflare Inc	20200817	37.73	39.94	37.69	39.92	7369900	39.92	up	up	correct
NETI.US	Eneti Inc	20200817	16.24	16.57	15.68	16.57	159275	16.3933	up	up	correct
NEU.US	NewMarket Corporation	20200817	379.51	385	373.91	376.54	32107	364.208	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200817	14.96	14.96	14.78	14.88	111540	13.9978	down	down	correct
NEW.US	Puxin Limited	20200817	10.86	11.18	10.75	10.82	186500	10.82	down	down	correct
NEWR.US	New Relic Inc	20200817	55.77	56.57	55.06	56.54	1678031	56.54	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200817	3.1	3.25	3	3.05	755900	3.05	down	down	correct
NEXA.US	Nexa Resources S.A	20200817	7.09	7.19	6.88	6.93	18302	6.7574	down	down	correct
NFG.US	National Fuel Gas Company	20200817	45.32	45.32	44.57	44.68	478750	42.6184	down	up	incorrect
NFH.US	WS	20200817	8.4	8.59	8.35	8.45	14573	8.45	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200817	12.32	12.39	12.31	12.36	140810	11.2259	up	up	correct
NGG.US	National Grid plc	20200817	58.32	58.375	57.76	57.95	311292	54.013	down	down	correct
NGL.US	PC	20200817	15.6	15.7	15.15	15.245	3170	13.9442	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200817	6.99	7.11	6.64	6.78	39100	6.78	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200817	13.91	14.54	13.85	14.09	261282	12.0601	up	up	correct
NGVT.US	Ingevity Corporation	20200817	60.88	61.15	59.71	60.06	160800	60.06	down	down	correct
NHI.US	National Health Investors Inc	20200817	63.86	64.37	63.26	64.01	148049	59.1784	up	up	correct
NI.US	PB	20200817	27.75	27.79	27.65	27.68	32213	25.3531	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200817	13.5	13.5	13.36	13.39	65964	12.8963	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200817	24.63	24.77	24.56	24.65	53402	21.4575	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200817	10.61	10.61	10.48	10.48	19431	10.155	down	down	correct
NINE.US	Nine Energy Service Inc	20200817	1.71	1.71	1.65	1.67	97791	1.67	down	down	correct
NIO.US	NIO Inc	20200817	13.07	14.05	13.06	14.05	78340500	14.05	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200817	14.3501	14.63	14.35	14.44	20944	13.9557	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200817	32.99	32.99	32.4118	32.48	366292	30.6852	down	down	correct
NKE.US	NIKE Inc	20200817	106.5	106.5	105.115	105.66	3017135	104.4295	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200817	12.67	12.75	12.67	12.74	34607	12.2424	up	up	correct
NKX.US	Nuveen California AMT	20200817	15.6	15.61	15.49	15.58	45458	14.9453	down	down	correct
NL.US	NL Industries Inc	20200817	3.58	3.79	3.52	3.74	17443	3.5421	up	up	correct
NLS.US	Nautilus Inc	20200817	13.74	14.05	13.27	13.7	1230801	13.7	down	down	correct
NLSN.US	Nielsen Holdings plc	20200817	15.8	15.84	15.325	15.45	3432303	15.183	down	down	correct
NLY.US	PI	20200817	23.48	23.55	23.35	23.51	32937	21.5993	up	up	correct
NM.US	PH	20200817	1.61	1.9	1.45	1.9	3800	1.9	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200817	12.99	13.02	12.74	12.88	252000	12.0189	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200817	0.1512	0.16	0.1512	0.1585	1425	1.5845	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200817	11.47	11.47	11.36	11.36	5279	11.0029	down	down	correct
NMK.US	PC	20200817	104.02	104.74	104	104	150	98.2962	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200817	6.77	6.94	6.7592	6.84	87124	6.7304	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200817	2	2.1	1.94	2.1	2303	2.1	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200817	1.61	1.9	1.45	1.9	3800	1.9	up	up	correct
NMR.US	Nomura Holdings Inc	20200817	5.09	5.09	5.06	5.07	121570	4.7535	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200817	14.8	14.95	14.8	14.95	4646	14.3562	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200817	14.74	14.75	14.64	14.73	19256	14.2079	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200817	13.58	13.61	13.5	13.51	243630	12.8212	down	down	correct
NNI.US	Nelnet Inc	20200817	63.77	64.17	63.47	63.74	44048	62.616	down	down	correct
NNN.US	National Retail Properties Inc	20200817	35.83	36.6	35.63	36.58	783768	34.3527	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200817	10.16	10.16	9.99	10.05	43062	6.2494	down	down	correct
NOA.US	North American Construction Group Ltd	20200817	7.5	7.72	7.4	7.72	191546	7.5911	up	up	correct
NOAH.US	Noah Holdings Limited	20200817	30.71	30.98	30.49	30.81	155408	30.81	up	up	correct
NOC.US	Northrop Grumman Corporation	20200817	341.77	344	338.52	339.76	628227	332.3106	down	down	correct
NOK.US	Nokia Corporation	20200817	5.04	5.09	5.01	5.07	24050160	5.07	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200817	14.0955	14.25	14.05	14.25	738	13.7523	up	up	correct
NOMD.US	Nomad Foods Limited	20200817	24.25	24.56	24.1	24.49	887166	24.49	up	up	correct
NOV.US	NOV Inc	20200817	13.01	13.15	12.585	12.76	4770680	12.7056	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200817	24.98	25.09	23.8	24.4	2366700	24.4	down	down	correct
NOW.US	ServiceNow Inc	20200817	436.98	445.15	436.98	442.37	1969937	442.37	up	up	correct
NP.US	Neenah Inc	20200817	48.95	48.95	48.31	48.77	144702	46.5821	down	down	correct
NPK.US	National Presto Industries Inc	20200817	93.24	94.71	93.04	94.04	20976	88.8488	up	up	correct
NPO.US	EnPro Industries Inc	20200817	58.65	59.2	58.3301	58.92	80682	57.7597	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200817	8.3	8.46	8.115	8.21	1307566	8.21	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200817	15.27	15.2968	15	15.01	13870	14.4852	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200817	13.98	13.9881	13.81	13.83	59627	13.1609	down	down	correct
NR.US	Newpark Resources Inc	20200817	2.08	2.1	2.03	2.08	349600	2.08
NREF.US	PA	20200817	24.52	24.52	24.375	24.5	5153	22.5417	down	down	correct
NRG.US	NRG Energy Inc	20200817	34.91	35.68	34.81	35.3	2016371	33.8382	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200817	7.43	7.49	7.27	7.31	157311	6.6025	down	down	correct
NRK.US	Nuveen New York AMT	20200817	13.29	13.33	13.26	13.29	120374	12.7482
NRP.US	Natural Resource Partners L.P	20200817	11	12.85	11	11.76	149431	10.1051	up	up	correct
NRT.US	North European Oil Royalty Trust	20200817	3.29	3.344	3	3.21	80079	2.9732	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200817	27.36	27.36	27.12	27.28	10900	25.6058	down	down	correct
NRZ.US	PC	20200817	20	20.04	19.78	19.9	50971	18.1664	down	down	correct
NS.US	PC	20200817	20.77	21.2	20.77	20.97	23316	18.1157	up	up	correct
NSA.US	PA	20200817	32.9	33.31	32.71	33.2	280723	31.5389	up	up	correct
NSC.US	Norfolk Southern Corporation	20200817	207.34	209.96	206.61	208.35	998856	204.2571	up	up	correct
NSCO.US	WS	20200817	3.95	3.99	3.7898	3.85	55346	3.85	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200817	4.84	4.86	4.82	4.83	132859	4.3962	down	down	correct
NSP.US	Insperity Inc	20200817	70	71.0212	69.92	70.18	206271	67.0637	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200817	26.9	27.04	26.58	26.88	128753	25.2572	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200817	18.59	18.88	17.68	18.38	775600	18.38	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200817	19.1	19.2395	18.9101	19.1427	20342	17.7717	up	up	correct
NTP.US	Nam Tai Property Inc	20200817	8.42	9.92	8.41	9.52	221600	9.52	up	up	correct
NTR.US	Nutrien Ltd	20200817	38.79	39.25	38.41	38.98	2081004	37.2987	up	up	correct
NTST.US	NETSTREIT Corp	20200817	17.85	18.39	17.69	18.25	445182	17.3157	up	up	correct
NTZ.US	Natuzzi S.p.A	20200817	1.57	1.62	1.47	1.51	85200	1.51	down	down	correct
NUE.US	Nucor Corporation	20200817	46.53	46.84	46.205	46.37	2126376	45.0036	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200817	15.55	15.55	15.4759	15.54	15017	14.9302	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200817	47.67	47.87	47.11	47.26	240897	45.2105	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200817	10.66	10.68	10.6	10.64	361820	10.3099	down	down	correct
NUW.US	Nuveen AMT	20200817	16.24	16.5	16.1397	16.232	24054	15.6358	down	down	correct
NVG.US	Nuveen AMT	20200817	15.99	16.0599	15.93	15.94	302730	15.106	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200817	9.28	9.9471	9.1884	9.79	101141	9.79	up	up	correct
NVR.US	NVR Inc	20200817	4045	4185.2402	4045	4145.3901	18300	4145.3901	up	down	incorrect
NVRO.US	Nevro Corp	20200817	135.63	137.28	134.825	134.97	240110	134.97	down	down	correct
NVS.US	Novartis AG	20200817	85.44	87.11	85.35	86.09	1573745	82.7687	up	up	correct
NVST.US	Envista Holdings Corporation	20200817	23.9	24.01	23.535	23.75	742800	23.75	down	down	correct
NVT.US	nVent Electric plc	20200817	19.49	19.62	19.18	19.42	1104876	18.7827	down	down	correct
NVTA.US	Invitae Corporation	20200817	30.3	32.09	30.1	31.82	1847584	31.82	up	up	correct
NWG.US	NatWest Group plc	20200817	3.02	3.03	2.97	2.99	455569	2.9032	down	down	correct
NWN.US	Northwest Natural Holding Company	20200817	53.24	53.75	52.85	53.22	118190	50.6408	down	down	correct
NX.US	Quanex Building Products Corporation	20200817	16.96	17.01	16.2	16.48	146138	16.1315	down	down	correct
NXC.US	Nuveen California Select Tax	20200817	16.24	16.24	16.225	16.225	824	15.5281	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200817	14.05	14.05	14	14	48751	13.3648	down	down	correct
NXN.US	Nuveen New York Select Tax	20200817	13.51	13.51	13.38	13.39	1320	12.8401	down	down	correct
NXP.US	Nuveen Select Tax	20200817	16.8	16.81	16.695	16.7433	32959	16.0499	down	down	correct
NXQ.US	Nuveen Select Tax	20200817	15.31	15.35	15.28	15.28	9119	14.6317	down	up	incorrect
NXR.US	Nuveen Select Tax	20200817	16.65	16.78	16.46	16.49	25469	15.7673	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200817	41.5	41.84	41.1018	41.84	104045	40.2134	up	up	correct
NYCB.US	PU	20200817	44.4002	44.5	44.34	44.48	4519	44.48	up	down	incorrect
NYT.US	The New York Times Company	20200817	44.87	44.87	43.6719	44.36	1346447	44.0537	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200817	15.37	15.3767	15.27	15.3	243836	14.5951	down	down	correct
O.US	Realty Income Corporation	20200817	61.09	62.11	60.75	61.98	1519614	58.4943	up	up	correct
OAK.US	PB	20200817	27.3	27.4723	27.25	27.33	10850	24.9489	up	up	correct
OC.US	Owens Corning	20200817	67.49	67.9425	67.05	67.33	755359	66.2988	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200817	20.29	22.48	20.285	21.93	1223000	21.93	up	up	correct
OCN.US	Ocwen Financial Corporation	20200817	21	21.5	20.54	20.85	60100	20.85	down	down	correct
ODC.US	Oil	20200817	36.25	36.25	34.31	34.85	9725	33.5795	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200817	12.95	13.01	12.41	12.46	495071	12.46	down	down	correct
OFC.US	Corporate Office Properties Trust	20200817	25.37	25.775	25.12	25.73	363687	24.416	up	up	correct
OFG.US	OFG Bancorp	20200817	13.79	13.79	13.115	13.26	371898	12.9789	down	down	correct
OGE.US	OGE Energy Corp	20200817	32.67	32.895	32.35	32.44	727565	30.5035	down	down	correct
OGS.US	ONE Gas Inc	20200817	75.23	75.95	74.84	75.18	145745	72.2958	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200817	31.37	31.86	30.99	31.81	2273285	28.8048	up	up	correct
OI.US	O	20200817	11.84	11.9	11.56	11.6	787624	11.6	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200817	7.57	7.59	7.51	7.5299	87076	7.0663	down	down	correct
OIBR.US	C	20200817	1.41	1.44	1.37	1.39	436747	1.39	down	up	incorrect
OII.US	Oceaneering International Inc	20200817	5.97	6.16	5.915	6.12	953204	6.12	up	up	correct
OIS.US	Oil States International Inc	20200817	5.14	5.22	5.08	5.19	569657	5.19	up	up	correct
OKE.US	ONEOK Inc	20200817	29.48	29.68	28.91	28.98	3153031	26.1151	down	down	correct
OLN.US	Olin Corporation	20200817	11.44	11.4983	10.69	10.87	3671434	10.5694	down	down	correct
OLP.US	One Liberty Properties Inc	20200817	18.39	18.72	18.26	18.64	43600	16.7525	up	down	incorrect
OMC.US	Omnicom Group Inc	20200817	54.7	54.96	53.51	53.83	1962754	50.731	down	down	correct
OMF.US	OneMain Holdings Inc	20200817	29.99	29.99	29.27	29.64	587600	24.6267	down	down	correct
OMI.US	Owens & Minor Inc	20200817	16.75	16.96	16.01	16.74	1275772	16.7316	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200817	3.98	4.22	3.93	4.15	163300	4.15	up	up	correct
ONTO.US	Onto Innovation Inc	20200817	35.44	36.61	35.05	36.35	347540	36.35	up	up	correct
OOMA.US	Ooma Inc	20200817	16.54	18.08	16.289	17.59	566800	17.59	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200817	25.69	25.7166	25.07	25.16	136910	23.4751	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200817	11.3	11.7	11.21	11.7	866491	11.4938	up	up	correct
ORA.US	Ormat Technologies Inc	20200817	62.89	63.37	60	60.08	620098	59.6081	down	down	correct
ORAN.US	Orange S.A	20200817	11.68	11.71	11.61	11.63	335091	10.3288	down	down	correct
ORC.US	Orchid Island Capital Inc	20200817	5.16	5.16	5.07	5.08	462992	4.1704	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200817	12.4	12.4599	11.94	12.28	1089708	10.8125	down	down	correct
ORCL.US	Oracle Corporation	20200817	54.2	54.39	53.66	53.99	9523832	52.9563	down	up	incorrect
ORI.US	Old Republic International Corporation	20200817	16.51	16.61	16.35	16.37	1459231	13.7465	down	down	correct
ORN.US	Orion Group Holdings Inc	20200817	3.3	3.43	3.25	3.31	370116	3.31	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200817	2.35	2.35	2.28	2.29	174093	2.29	down	down	correct
OSH.US	Oak Street Health Inc	20200817	46	46.99	45.38	45.89	265448	45.89	down	up	incorrect
OSK.US	Oshkosh Corporation	20200817	81.13	81.13	79.98	80.04	390839	78.7422	down	up	incorrect
OTIS.US	W	20200817	64.46	64.53	63.71	63.96	1785590	63.96	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200817	15.67	15.77	15.25	15.67	1534500	15.5424
OVV.US	Ovintiv Inc	20200817	12.11	12.3	11.78	12.29	3173829	11.8978	up	up	correct
OXM.US	Oxford Industries Inc	20200817	48.81	48.81	46.95	47.38	133054	46.3424	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200817	14.47	14.51	13.73	13.91	31108817	13.8696	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200817	81	81	78.89	79.91	71098	77.2829	down	down	correct
PACK.US	Ranpak Holdings Corp	20200817	8.87	9.13	8.8	9.03	148400	9.03	up	up	correct
PAG.US	Penske Automotive Group Inc	20200817	47.57	48.6	47.57	48.41	279758	47.0447	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200817	39.98	41.66	39.75	41.15	1722100	41.15	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200817	15.75	15.75	15.6	15.656	25550	14.8761	down	down	correct
PAM.US	Pampa Energía S.A	20200817	11.07	11.12	10.73	10.78	226388	10.78	down	up	incorrect
PAR.US	PAR Technology Corporation	20200817	35.44	35.69	35.15	35.44	86600	35.44
PARR.US	Par Pacific Holdings Inc	20200817	8.81	8.98	8.63	8.9	420218	8.9	up	up	correct
PAYC.US	Paycom Software Inc	20200817	306.3	307.3247	298.79	299.05	416830	299.05	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20200817	57.86	57.91	56.92	57.36	397540	54.9096	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200817	26.69	26.95	26.585	26.87	589143	24.4509	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200817	25.635	25.635	25.5	25.55	11290	23.1196	down	down	correct
PBF.US	PBF Energy Inc	20200817	9.41	9.73	9.28	9.58	2905690	9.58	up	up	correct
PBFX.US	PBF Logistics LP	20200817	10.78	10.84	10.41	10.48	172200	9.2745	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200817	38.05	38.38	37.89	37.94	290200	37.94	down	down	correct
PBI.US	Pitney Bowes Inc	20200817	6.12	6.12	5.81	5.91	2573074	5.6665	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200817	8.6	8.65	8.335	8.45	16794131	6.8601	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200817	8.38	8.415	8.07	8.22	2756192	7.4882	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200817	3.2	3.25	3.08	3.11	85305	2.9233	down	down	correct
PBY.US	Prospect Capital Corporation	20200817	25.11	25.16	25.01	25.1	4364	23.6156	down	down	correct
PCF.US	High Income Securities Fund	20200817	8.1	8.19	8.079	8.085	9989	7.0247	down	up	incorrect
PCG.US	PG&E Corporation	20200817	9.45	9.45	9.16	9.17	15415720	9.17	down	up	incorrect
PCGU.US	PG&E Corporation	20200817	99.39	99.39	97.06	97.36	36800	91.3392	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200817	19.1	19.12	18.94	19.03	448921	16.7191	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200817	9.45	9.49	9.4	9.4	33577	8.8888	down	up	incorrect
PCM.US	PCM Fund Inc	20200817	9.54	9.57	9.51	9.51	11649	8.481	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200817	16.05	16.05	15.53	15.8	170013	14.2662	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200817	17.63	17.8718	17.63	17.76	15149	17.0268	up	up	correct
PD.US	PagerDuty Inc	20200817	29.28	29.59	28.52	28.86	679697	28.86	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200817	24.93	25.09	24.6	24.74	276293	21.7266	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200817	16.2	16.38	15.97	16.3	495435	15.1666	up	up	correct
PDS.US	Precision Drilling Corporation	20200817	0.7915	0.8138	0.7801	0.8108	15627	16.216	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200817	13.73	13.74	13.57	13.61	69362	12.2706	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200817	27.16	27.58	26.865	27.5	2752323	26.1955	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200817	55.04	55.16	54.43	54.72	1419499	51.9688	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200817	1.14	1.23	1.14	1.21	937200	1.21	up	down	incorrect
PEN.US	Penumbra Inc	20200817	235.09	238.17	234.25	234.31	318500	234.31	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200817	12.12	12.17	11.99	11.99	53409	10.896	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200817	15.81	16.1	15.81	16.094	49390	14.8003	up	down	incorrect
PFE.US	Pfizer Inc	20200817	38.04	38.41	37.945	38.35	16597946	34.659	up	down	incorrect
PFGC.US	Performance Food Group Company	20200817	34.55	34.78	33.55	33.91	680400	33.91	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200817	10.1	10.1299	10.07	10.07	74533	8.9221	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200817	9.08	9.09	9.03	9.05	187456	8.0033	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200817	12.15	12.5	12.15	12.41	19806	11.3149	up	up	correct
PFS.US	Provident Financial Services Inc	20200817	14.12	14.17	13.7	13.84	273877	13.0917	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200817	49.75	49.92	48.25	49.56	488624	48.809	down	down	correct
PG.US	The Procter & Gamble Company	20200817	134.94	135.7	134.66	135.5	5603971	131.4468	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200817	8.39	8.39	8.3301	8.38	14119	7.5265	down	down	correct
PGR.US	The Progressive Corporation	20200817	88.55	89.78	88.47	88.83	1709131	83.1121	up	up	correct
PGRE.US	Paramount Group Inc	20200817	7.25	7.32	7.165	7.28	1691498	6.9705	up	down	incorrect
PGTI.US	PGT Innovations Inc	20200817	19.07	19.28	18.97	19.14	322513	19.14	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200817	11.86	11.95	11.849	11.95	38559	10.7891	up	up	correct
PH.US	Parker	20200817	209.43	211.325	208.46	208.73	614756	204.3494	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200817	9.82	9.895	9.79	9.86	65869	8.9751	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20200817	52.37	52.61	52.23	52.31	336167	51.3859	down	down	correct
PHI.US	PLDT Inc	20200817	28.3	28.43	28.06	28.28	136482	25.7754	down	down	correct
PHK.US	PIMCO High Income Fund	20200817	5.23	5.27	5.22	5.24	536371	4.6399	up	up	correct
PHM.US	PulteGroup Inc	20200817	45.35	46.66	45.2	46.43	3461472	45.6477	up	up	correct
PHR.US	Phreesia Inc	20200817	29.96	30.24	29.34	30.06	195300	30.06	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200817	8.18	8.18	8.103	8.15	113026	7.1681	down	down	correct
PHX.US	PHX Minerals Inc	20200817	2.2	2.2	2.11	2.16	93979	2.1076	down	down	correct
PII.US	Polaris Inc	20200817	102.6	105.75	102.51	104.95	504044	101.5415	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200817	4.22	4.27	4.22	4.24	38337	3.8421	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200817	14.4	15.105	14.4	15.08	55514	13.8843	up	up	correct
PING.US	Ping Identity Holding Corp	20200817	33.12	33.5	32.66	33.22	784600	33.22	up	up	correct
PINS.US	Pinterest Inc	20200817	34.61	35.32	34.19	35.01	12219500	35.01	up	up	correct
PIPR.US	Piper Sandler Companies	20200817	77.11	77.83	74.4	75.16	136100	71.1758	down	down	correct
PJT.US	PJT Partners Inc	20200817	59.35	60.55	59.16	59.44	134928	56.9505	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200817	9.48	9.5	8.82	8.83	6213000	8.83	down	down	correct
PKD.US	Parker Drilling Company	20200817	0.022	0.022	0.022	0.022	212500	0.022
PKE.US	Park Aerospace Corp	20200817	11.9	11.93	11.49	11.52	118512	11.091	down	down	correct
PKG.US	Packaging Corporation of America	20200817	99.9	100.67	98.97	99.23	406807	95.0342	down	down	correct
PKI.US	PerkinElmer Inc	20200817	118.84	120.27	118.5901	119.67	993486	119.3806	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200817	24.63	24.63	23.59	23.86	239328	21.1734	down	down	correct
PKX.US	POSCO	20200817	43.94	44.59	43.92	44.09	132602	42.6179	up	up	correct
PLAN.US	Anaplan Inc	20200817	46.45	47.22	46.26	46.73	3072300	46.73	up	up	correct
PLD.US	Prologis Inc	20200817	102.3	104.22	102	104.21	2087194	100.9897	up	up	correct
PLNT.US	Planet Fitness Inc	20200817	55.31	56.82	53.74	55.6	2284800	55.6	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200817	40.36	40.38	39.52	39.89	69022	38.2511	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200817	14	14.16	13.78	14.11	61639	13.2733	up	down	incorrect
PM.US	Philip Morris International Inc	20200817	77.46	78.54	77.06	78.26	2543014	72.1517	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200817	14.08	14.16	14.0701	14.08	32476	13.3943
PML.US	PIMCO Municipal Income Fund II	20200817	14.07	14.1399	14.04	14.13	101788	13.4699	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200817	7.86	7.9	7.8594	7.8611	84881	7.3611	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200817	13.56	13.575	13.54	13.565	30022	12.5831	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200817	17.86	18.16	17.78	17.87	734339	15.8539	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200817	11.89	11.89	11.7301	11.88	36232	11.3547	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200817	110.4	111.05	109.54	110.33	2513583	106.3246	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200817	12.04	12.06	11.97	11.97	7400	11.4817	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200817	10.95	11.08	10.91	11.05	28746	10.5989	up	down	incorrect
PNM.US	PNM Resources Inc	20200817	44.74	45.62	44.39	44.98	505852	43.5242	up	up	correct
PNR.US	Pentair plc	20200817	45.1	45.44	44.98	45.31	637036	44.5959	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200817	77.87	78.19	76.24	76.4	1436773	72.4133	down	down	correct
POLY.US	Plantronics Inc	20200817	18.44	19	17.76	17.89	1465754	17.89	down	down	correct
POR.US	Portland General Electric Company	20200817	42.3	42.9964	42	42.17	650815	39.8566	down	down	correct
POST.US	Post Holdings Inc	20200817	87.85	88.28	86.74	86.81	775556	86.81	down	down	correct
PPG.US	PPG Industries Inc	20200817	119.86	120.13	118.565	118.92	841722	116.7869	down	down	correct
PPL.US	PPL Corporation	20200817	29.03	29.3783	28.7	28.8	7927337	26.4141	down	down	correct
PPT.US	Putnam Premier Income Trust	20200817	4.71	4.75	4.71	4.75	105045	4.2788	up	up	correct
PRA.US	ProAssurance Corporation	20200817	15.05	15.24	14.59	14.88	284484	14.6671	down	down	correct
PRG.US	PROG Holdings Inc	20200817	58.6952	58.94	57.1064	57.3162	446280	48.5486	down	down	correct
PRGO.US	Perrigo Company plc	20200817	53.52	54.94	53.345	54.76	699243	53.0115	up	up	correct
PRI.US	Primerica Inc	20200817	135.32	136.4	133.29	133.5	111927	131.0586	down	down	correct
PRLB.US	Proto Labs Inc	20200817	133.15	135.36	131.83	133.67	118369	133.67	up	up	correct
PRMW.US	Primo Water Corporation	20200817	14.81	14.895	14.57	14.71	1095043	14.389	down	down	correct
PRO.US	PROS Holdings Inc	20200817	38.72	39.16	37.73	38.75	221886	38.75	up	up	correct
PRS.US	Prudential Financial Inc	20200817	27.73	27.75	27.65	27.74	22412	26.027	up	up	correct
PRT.US	PermRock Royalty Trust	20200817	2.17	2.23	2.11	2.11	26883	1.8948	down	down	correct
PRTY.US	Party City Holdco Inc	20200817	2.66	2.66	2.2	2.22	11340720	2.22	down	down	correct
PRU.US	Prudential Financial Inc	20200817	70.33	70.69	69.14	69.45	1942675	64.2328	down	down	correct
PSA.US	Public Storage	20200817	199.07	200.16	197.45	200.02	816629	191.1847	up	up	correct
PSB.US	PZ	20200817	26.22	26.22	26.02	26.16	15876	24.7249	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200817	26.95	28	26.729	27.54	18697	24.5589	up	up	correct
PSN.US	Parsons Corporation	20200817	34.92	35.43	32.85	33.23	1892500	33.23	down	down	correct
PSO.US	Pearson plc	20200817	8.05	8.05	7.92	7.96	271030	7.7583	down	down	correct
PSTG.US	Pure Storage Inc	20200817	16.12	16.235	15.91	15.97	4595300	15.97	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200817	14.24	15.15	13.85	14.61	237900	13.7538	up	down	incorrect
PSX.US	Phillips 66	20200817	62.7	63.14	62.13	62.36	2816430	58.6283	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200817	27.61	27.96	27.42	27.85	450571	24.2573	up	down	incorrect
PTR.US	PetroChina Company Limited	20200817	35.58	36.17	35.58	36.06	98821	32.1002	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200817	15.84	15.8816	15.6901	15.83	361200	14.168	down	down	correct
PUK.US	Prudential plc	20200817	32.82	32.85	32.53	32.68	164535	31.3489	down	up	incorrect
PUKPRA.US	PUKPRA	20200817	27.52	27.9098	27.51	27.9093	5100	26.3059	up	up	correct
PUMP.US	ProPetro Holding Corp	20200817	6.5	6.52	6.29	6.45	959600	6.45	down	down	correct
PVG.US	Pretium Resources Inc	20200817	12.11	12.47	12.06	12.45	2017442	12.45	up	down	incorrect
PVH.US	PVH Corp	20200817	55.07	55.13	53.16	54.66	752239	54.6428	down	down	correct
PVL.US	Permianville Royalty Trust	20200817	1.07	1.1	1.01	1.02	219002	0.9754	down	up	incorrect
PWR.US	Quanta Services Inc	20200817	49.78	51.14	49.7	50.79	2139104	50.6062	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200817	111	111.18	107.48	108.61	1272828	103.4665	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200817	9.11	9.2741	9.11	9.11	3038	8.7271
PYS.US	PPlus Trust Series RRD	20200817	14.44	14.5	14.39	14.4	1411	12.8446	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200817	22.57	23.4	22.1	23.4	2894	22.6821	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200817	10.98	11.04	10.9	10.9	23363	10.4425	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20200817	5.29	5.37	5.19	5.26	26190	5.052	down	down	correct
QD.US	Qudian Inc	20200817	1.88	1.89	1.7	1.71	2709000	1.71	down	down	correct
QGEN.US	QIAGEN N.V	20200817	51.12	51.73	50.97	51.35	3600248	51.35	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20200817	54.8	54.83	53.88	54.39	2277467	51.6543	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200817	96.92	99.39	96.39	98.14	281858	98.14	up	up	correct
QUOT.US	Quotient Technology Inc	20200817	8.99	9.12	8.75	9.05	557548	9.05	up	up	correct
QVCC.US	QVCC	20200817	23.66	23.81	23.53	23.65	33000	21.5495	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200817	24.6	24.7	24.41	24.64	40386	22.4359	up	down	incorrect
R.US	Ryder System Inc	20200817	39.37	39.55	38.86	39.01	466197	36.9407	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200817	17.01	17.03	16.9	17	169693	14.5192	down	down	correct
RACE.US	Ferrari N.V	20200817	195.87	198.55	195.81	197.19	223261	196.2192	up	up	correct
RAD.US	Rite Aid Corporation	20200817	15.12	15.12	14.4513	14.85	2240411	14.85	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200817	51.05	51.51	50.6	50.75	666036	50.75	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200817	62.15	64.17	62.03	63.37	708901	61.9963	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200817	98.1	98.37	96.08	96.24	269129	95.058	down	down	correct
RC.US	Ready Capital Corporation	20200817	9.85	9.86	9.52	9.65	254581	8.4046	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200817	23.98	23.98	23.85	23.9	10836	22.6539	down	down	correct
RCB.US	Ready Capital Corporation	20200817	23.1	23.1	22.84	22.84	1800	22.5012	down	down	correct
RCF.US	UN	20200817	49.05	49.7	48.5	48.7	1077687	48.7	down	down	correct
RCI.US	Rogers Communications Inc	20200817	42.21	42.44	41.92	42.2	231971	39.5909	down	down	correct
RCL.US	Royal Caribbean Group	20200817	60.35	60.55	58.56	60.29	8097405	60.29	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200817	6.5	6.57	6.48	6.48	145759	5.7876	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200817	24.03	25.26	23.31	24.6	600100	24.6	up	up	correct
RDN.US	Radian Group Inc	20200817	15.24	15.36	14.98	15.34	947595	14.739	up	down	incorrect
RDS.US	B	20200817	29.53	29.64	29.24	29.38	2113994	29.0554	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200817	61.13	61.58	60.67	61.12	122921	60.5122	down	down	correct
RE.US	Everest Re Group Ltd	20200817	224.99	225.76	221.77	221.93	207521	213.7705	down	down	correct
RELX.US	RELX PLC	20200817	22.74	22.84	22.7	22.77	427153	22.2256	up	up	correct
RENN.US	Renren Inc	20200817	2.49	2.56	2.49	2.5	10100	2.5	up	up	correct
RES.US	RPC Inc	20200817	3.48	3.5	3.4	3.46	502312	3.46	down	down	correct
REV.US	Revlon Inc	20200817	8.07	8.2	7.46	7.8	288680	7.8	down	down	correct
REVG.US	REV Group Inc	20200817	7.81	7.84	7.6	7.81	146669	7.7631
REX.US	REX American Resources Corporation	20200817	76.73	78.87	76.48	78.58	20400	78.58	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200817	45.82	46.96	45.54	46.76	1052801	45.7355	up	up	correct
REZI.US	Resideo Technologies Inc	20200817	13.86	13.86	13.38	13.78	542800	13.78	down	down	correct
RF.US	Regions Financial Corporation	20200817	11.62	11.755	11.5	11.67	9336013	11.0659	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200817	12.4	12.58	12.35	12.53	73643	11.2376	up	up	correct
RFL.US	Rafael Holdings Inc	20200817	17.83	18.915	17.83	17.88	27800	17.88	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200817	20.59	20.88	20.59	20.66	46900	18.0847	up	up	correct
RFP.US	Resolute Forest Products Inc	20200817	3.39	3.9	3.3872	3.83	716154	3.5498	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200817	95.58	95.9	94.145	94.32	1115161	91.4949	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200817	80.9	81.49	78.67	78.86	304829	74.7685	down	down	correct
RGS.US	Regis Corporation	20200817	9.31	9.31	8.83	9.03	384540	9.03	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200817	13.15	13.2194	13.025	13.14	51556	10.2117	down	down	correct
RH.US	RH	20200817	316.32	320.77	314.2	314.57	384028	314.57	down	up	incorrect
RHI.US	Robert Half International Inc	20200817	56.39	57.01	55.96	56.87	891545	55.3411	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200817	37.33	37.69	36.24	36.52	310429	36.52	down	down	correct
RIG.US	Transocean Ltd	20200817	2.18	2.2	2.06	2.07	14191480	2.07	down	down	correct
RIO.US	Rio Tinto Group	20200817	62.95	63.24	62.245	62.46	1750949	55.8069	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200817	15.17	15.263	15.128	15.235	28540	12.7707	up	down	incorrect
RJF.US	Raymond James Financial Inc	20200817	75.61	76.08	74.53	75.24	402673	49.2565	down	down	correct
RKT.US	Rocket Companies Inc	20200817	19.39	19.43	18.81	19.04	8908402	18.198	down	down	correct
RL.US	Ralph Lauren Corporation	20200817	70.54	70.96	68.53	70.9	809391	69.6345	up	up	correct
RLGY.US	Realogy Holdings Corp	20200817	10.37	10.435	10.27	10.35	1169069	10.35	down	down	correct
RLI.US	RLI Corp	20200817	90.44	91.83	89.975	90.75	140576	86.9649	up	up	correct
RLJ.US	RLJ Lodging Trust	20200817	9.63	9.63	9.195	9.27	1018665	9.2349	down	down	correct
RM.US	Regional Management Corp	20200817	18.51	18.66	18.11	18.33	53662	17.8185	down	down	correct
RMD.US	ResMed Inc	20200817	177.55	183.25	177.55	183.2	986774	181.2044	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200817	21.42	21.51	21.417	21.51	4836	19.2712	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200817	17.63	17.69	17.62	17.66	62700	16.3523	up	up	correct
RMO.US	Romeo Power Inc	20200817	10.26	10.3	10.26	10.28	1149	10.28	up	up	correct
RMPL.US	P	20200817	24.9802	24.9802	24.9802	24.9802	196	24.9802
RMT.US	Royce Micro	20200817	8.23	8.27	8.14	8.27	142159	7.4407	up	down	incorrect
RNG.US	RingCentral Inc	20200817	287.56	293.9	284.71	292.35	593023	292.35	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200817	3.06	3.11	2.95	2.96	24700	2.96	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200817	20.22	20.37	20.16	20.37	230195	18.668	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200817	178.6	180.96	175.66	177.7	257276	175.3399	down	down	correct
ROG.US	Rogers Corporation	20200817	122.33	123.95	122.33	123.47	51300	123.47	up	up	correct
ROK.US	Rockwell Automation Inc	20200817	233.17	234.99	232.55	233.45	403432	228.8997	up	up	correct
ROL.US	Rollins Inc	20200817	54.86	55.44	54.73	54.87	1260961	36.1991	up	up	correct
ROP.US	Roper Technologies Inc	20200817	446.75	449.99	439.52	440.97	613582	438.1255	down	down	correct
RPM.US	RPM International Inc	20200817	84.76	85.67	84.33	84.99	479361	83.1491	up	up	correct
RPT.US	RPT Realty	20200817	6.49	6.6	6.45	6.55	431480	6.3544	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200817	11.58	11.58	11.43	11.51	606859	10.4367	down	down	correct
RRC.US	Range Resources Corporation	20200817	8.75	8.905	8.4633	8.88	5403346	8.88	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200817	1.35	1.36	1.29	1.35	550400	1.35
RRX.US	Regal Beloit Corporation	20200817	98.1	98.37	96.08	96.24	269129	95.058	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200817	106.52	107.9	106.15	106.64	1107378	104.2481	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200817	14.81	14.81	14.75	14.78	9000	12.907	down	down	correct
RSG.US	Republic Services Inc	20200817	90.34	90.75	89.68	89.8	619282	87.9452	down	down	correct
RSI.US	Rush Street Interactive Inc	20200817	10.84	10.85	10.64	10.645	373176	10.645	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20200817	63.58	63.88	62.675	62.77	6408359	60.8545	down	down	correct
RVI.US	Retail Value Inc	20200817	2.4774	2.5396	2.4491	2.5321	171850	-8.3032	up	up	correct
RVLV.US	Revolve Group Inc	20200817	22.3	22.45	20.71	21.86	3376600	21.86	down	down	correct
RVT.US	Royce Value Trust Inc	20200817	13.74	13.82	13.68	13.74	208931	12.1398
RWT.US	Redwood Trust Inc	20200817	7.19	7.2097	7.01	7.09	1753421	6.4326	down	down	correct
RXN.US	Rexnord Corporation	20200817	30.82	31.08	29.72	29.86	578354	29.561	down	down	correct
RY.US	Royal Bank of Canada	20200817	73.59	73.88	73.4	73.6	501496	70.1935	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200817	3.11	3.13	2.9399	3.11	321042	3.11
RYB.US	RYB Education Inc	20200817	3.1101	3.15	2.9452	3.15	26393	3.15	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200817	6.73	6.79	6.51	6.57	62718	6.527	down	down	correct
RYN.US	Rayonier Inc	20200817	28.06	28.42	27.81	28.35	420128	27.0022	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200817	26.84	26.9	26.76	26.8391	51945	24.5796	down	down	correct
SA.US	Seabridge Gold Inc	20200817	18.15	18.5	17.91	18.45	377792	18.45	up	down	incorrect
SAFE.US	Safehold Inc	20200817	54	54	53.27	53.75	112791	53.1243	down	down	correct
SAH.US	Sonic Automotive Inc	20200817	44.13	44.9	43.93	44.01	316925	43.3884	down	down	correct
SAIC.US	Science Applications International Corporation	20200817	86.18	86.28	83.48	83.59	478347	81.8414	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200817	36.25	36.775	36.09	36.32	718100	36.32	up	up	correct
SAK.US	SAK	20200817	25.16	25.41	25.1	25.408	17400	23.3071	up	up	correct
SAM.US	The Boston Beer Company Inc	20200817	841.15	845.73	828.92	835.02	126200	835.02	down	down	correct
SAN.US	Banco Santander S.A	20200817	2.25	2.25	2.21	2.21	3424403	2.1779	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200817	9.1	9.29	9	9.28	1765279	9.28	up	up	correct
SAP.US	SAP SE	20200817	161.07	161.63	159.73	160.48	310745	157.8875	down	down	correct
SAR.US	Saratoga Investment Corp	20200817	18.41	18.58	18.07	18.25	53676	16.6792	down	down	correct
SAVE.US	Spirit Airlines Inc	20200817	17.7	17.77	16.79	17.06	6854273	17.06	down	down	correct
SB.US	Safe Bulkers Inc	20200817	1.25	1.27	1.2	1.23	125100	1.23	down	up	incorrect
SBBA.US	SBBA	20200817	23.88	24	23.75	23.75	3300	23.75	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200817	240.8	242.35	234.5	237.8	77120410	237.8	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200817	12.97	13.035	12.72	12.91	718210	12.91	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200817	9.06	9.065	9.05	9.05	7901	8.6858	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20200817	4.3	4.35	3.94	4.06	146300	4.06	down	down	correct
SBR.US	Sabine Royalty Trust	20200817	32.44	32.5799	32.01	32.3578	19780	29.0947	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200817	10.23	10.23	9.7	9.78	1158611	9.6824	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200817	12.73	13.005	12.57	13	2078988	11.6096	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200817	17.98	17.98	17.47	17.63	449144	17.1411	down	down	correct
SCCO.US	Southern Copper Corporation	20200817	46	46.72	45.73	45.93	540272	43.4003	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200817	10.8	10.89	10.8	10.8	72728	9.1483
SCE.US	PL	20200817	23.653	23.75	23.57	23.7	17707	23.7	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200817	34.88	35.275	34.47	34.62	8341023	34.1261	down	down	correct
SCI.US	Service Corporation International	20200817	47.63	47.84	46.84	47.19	951316	46.0717	down	up	incorrect
SCL.US	Stepan Company	20200817	116.35	118.82	116.35	117.64	107879	115.8647	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200817	8.45	8.58	8.3	8.3	89155	7.2321	down	down	correct
SCPE.US	WS	20200817	0.145	0.155	0.14	0.15	890100	0.15	up	down	incorrect
SCS.US	Steelcase Inc	20200817	11.34	11.4	11.11	11.21	315283	10.5695	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200817	14.03	14.03	13.49	13.58	92365	11.9162	down	down	correct
SCVX.US	WS	20200817	10.02	10.06	10	10	57590	10	down	down	correct
SCX.US	The L.S. Starrett Company	20200817	3.48	3.55	3.42	3.49	13600	3.49	up	up	correct
SD.US	SandRidge Energy Inc	20200817	1.89	1.99	1.86	1.88	600800	1.88	down	down	correct
SDRL.US	Seadrill Limited	20200817	3.614	3.908	3.6	3.84	351771	3.84	up	up	correct
SE.US	Sea Limited	20200817	128.92	134.44	127.23	134.28	6073181	134.28	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200817	19.15	19.15	18.2	18.86	1443721	18.86	down	up	incorrect
SEDA.US	UN	20200817	0.16	0.17	0.155	0.16	3034300	0.16
SEE.US	Sealed Air Corporation	20200817	41.67	41.75	41.0404	41.31	801736	40.447	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200817	19.91	20.25	19.47	20.17	528292	19.96	up	up	correct
SF.US	Stifel Financial Corp	20200817	52.59	52.9	51.64	52.15	384157	34.2689	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200817	26.6541	26.73	26.6541	26.73	3519	26.0878	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200817	6.14	6.43	6.1	6.32	62336	6.32	up	up	correct
SFL.US	SFL Corporation Ltd	20200817	9.39	9.57	9.32	9.52	548948	8.4042	up	down	incorrect
SFUN.US	Fang Holdings Limited	20200817	11.9	11.9	11.1	11.445	12910	11.445	down	up	incorrect
SG.US	Sweetgreen Inc.	20200817	11.1	11.15	11.09	11.13	41800	11.13	up	up	correct
SGU.US	Star Group L.P	20200817	9.54	9.74	9.54	9.66	97388	9.048	up	up	correct
SHAK.US	Shake Shack Inc	20200817	54.49	55.14	53.17	54.78	759690	54.78	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200817	27.88	28.19	27.79	27.93	122114	26.7152	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200817	22.95	23.28	22.95	23.15	53723	21.819	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200817	11.85	11.92	11.56	11.84	832873	9.9764	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200817	8.35	8.35	8.03	8.1	1974000	8.1	down	down	correct
SHOP.US	Shopify Inc	20200817	999	1019.64	995.514	1012.96	1269100	1012.96	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200817	9.98	9.98	9.955	9.955	2900	9.955	down	up	incorrect
SHW.US	The Sherwin	20200817	670.74	674.17	665.67	671	344280	221.0505	up	up	correct
SI.US	Silvergate Capital Corporation	20200817	14.85	15.05	14.71	14.99	167400	14.99	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200817	2.51	2.54	2.47	2.5	511029	2.3972	down	down	correct
SIG.US	Signet Jewelers Limited	20200817	14.79	15.05	14.52	14.94	1016434	14.8678	up	up	correct
SII.US	Sprott Inc	20200817	40.06	43.63	40.06	42.4	220605	41.0114	up	up	correct
SITC.US	SITE Centers Corp	20200817	8.05	8.09	7.85	8.04	1080681	7.7573	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200817	126.06	129.06	126.06	128.05	267700	128.05	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200817	21.15	21.335	19.92	20.31	2003186	20.31	down	down	correct
SJI.US	South Jersey Industries Inc	20200817	24.26	24.465	23.96	24.14	762432	22.4276	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200817	25.8	25.95	25.76	25.94	6700	23.919	up	up	correct
SJM.US	The J. M. Smucker Company	20200817	113.83	114.37	113.48	113.5	1370804	109.3243	down	down	correct
SJR.US	Shaw Communications Inc	20200817	18.8	18.99	18.64	18.98	478204	17.9757	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200817	2.8	2.85	2.79	2.8	119447	2.4317
SJW.US	SJW Group	20200817	69.29	69.4005	67.34	67.46	78387	65.7905	down	down	correct
SKIL.US	Skillsoft Corp	20200817	10.69	10.69	10.445	10.49	94100	10.49	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200817	22.2	22.33	22.13	22.21	147412	35.4548	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200817	6.38	6.48	6.24	6.37	1529376	6.1166	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200817	29.89	29.9286	29.3966	29.62	604347	29.62	down	down	correct
SKY.US	Skyline Champion Corporation	20200817	30.98	31.85	30.93	31.5	289800	31.5	up	up	correct
SLB.US	Schlumberger Limited	20200817	19.95	20.24	19.86	20.01	8658405	19.4232	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200817	4.16	4.32	4.15	4.3	842238	4.3	up	down	incorrect
SLF.US	Sun Life Financial Inc	20200817	42.85	42.86	42.24	42.4	308072	40.1743	down	down	correct
SLG.US	SL Green Realty Corp	20200817	47.051	47.551	45.951	46.881	1453807	41.9392	down	down	correct
SLQT.US	SelectQuote Inc	20200817	19.95	20.77	19.78	20.44	648700	20.44	up	up	correct
SM.US	SM Energy Company	20200817	3.08	3.08	2.86	3.03	3462882	3.0077	down	down	correct
SMAR.US	Smartsheet Inc	20200817	43.39	45.62	43.33	45.54	2502100	45.54	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200817	5.78	5.79	5.74	5.76	847308	5.4568	down	down	correct
SMG.US	The Scotts Miracle	20200817	164.45	166.9393	164.36	166.38	407124	158.8847	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200817	3.41	3.5	3.23	3.39	326400	3.39	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200817	0.92	0.9698	0.8912	0.9239	571209	13.8585	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20200817	4.33	4.34	4.24	4.26	270123	4.0067	down	down	correct
SMP.US	Standard Motor Products Inc	20200817	47.29	47.85	47.29	47.43	65125	46.1729	up	down	incorrect
SNA.US	Snap	20200817	153.79	154.45	151.5124	153.14	411792	147.463	down	up	incorrect
SNAP.US	Snap Inc	20200817	21.83	21.98	21.26	21.79	16250400	21.79	down	up	incorrect
SNDR.US	Schneider National Inc	20200817	26.1	26.57	26.1	26.4	423585	23.7656	up	up	correct
SNN.US	Smith & Nephew plc	20200817	40.75	41.185	40.75	40.93	208555	39.8065	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200817	46.45	46.84	46.38	46.6	217286	41.6531	up	up	correct
SNV.US	Synovus Financial Corp	20200817	22	22	21.43	21.49	931011	20.3531	down	down	correct
SNX.US	TD SYNNEX	20200817	127.44	129.02	126.2821	127.65	277148	63.3464	up	up	correct
SO.US	The Southern Company	20200817	53.56	54.025	53.25	53.59	2725576	50.9154	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200817	8.03	8.11	7.89	8.05	146131	7.4571	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200817	26.85	26.91	26.71	26.91	13319	24.9849	up	up	correct
SOJD.US	SOJD	20200817	26.57	26.64	26.51	26.64	45500	25.1434	up	up	correct
SOL.US	ReneSola Ltd	20200817	1.7	1.75	1.65	1.74	54878	1.74	up	up	correct
SOLN.US	Southern Co	20200817	46.04	46.3	45.83	45.83	136500	42.1748	down	down	correct
SON.US	Sonoco Products Company	20200817	55.13	55.88	55.03	55.1	375748	53.1183	down	down	correct
SONY.US	Sony Group Corporation	20200817	83.53	83.714	82.72	83.45	1237391	83.1917	down	down	correct
SOR.US	Source Capital Inc	20200817	36.99	37.27	36.99	37.27	12524	32.6272	up	down	incorrect
SOS.US	SOS Limited	20200817	1.96	2.14	1.95	2.05	66922	2.05	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200817	12.2	13.22	12.13	12.65	6387600	12.65	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200817	58.43	58.48	57.16	57.32	260189	55.4798	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200817	18.68	18.73	17.24	18.17	15575500	18.17	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200817	13.03	13.03	12.73	12.73	38449	10.9735	down	up	incorrect
SPG.US	Simon Property Group Inc	20200817	68.35	68.39	66.18	68.18	4441601	63.0751	down	down	correct
SPGI.US	S&P Global Inc	20200817	353.27	359.85	353.27	357.14	618798	353.0066	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200817	13.62	13.69	13.13	13.27	283478	12.0204	down	down	correct
SPIR.US	Spire Corporation	20200817	0.01	0.01	0.01	0.01	0	0.01
SPLP.US	Steel Partners Holdings L.P	20200817	6.04	6.59	6.04	6.3	41500	6.3	up	up	correct
SPNT.US	SiriusPoint Ltd	20200817	8.82	8.97	8.71	8.85	408953	8.85	up	up	correct
SPOT.US	Spotify Technology S.A	20200817	254.31	260.98	250.86	259.91	1345400	259.91	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200817	22.5	22.52	20.87	20.91	4711555	20.875	down	down	correct
SPXC.US	SPX Corporation	20200817	45.25	45.5	44.48	44.58	112420	44.58	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200817	13.66	13.7	13.66	13.69	36560	12.5085	up	up	correct
SQ.US	Square Inc	20200817	144.49	153.68	143.18	152.48	13280500	152.48	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200817	31.8186	32.2654	31.6648	31.9179	351266	31.2203	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200817	6.95	6.95	6.65	6.84	162300	6.84	down	down	correct
SR.US	Spire Inc	20200817	60.84	61.17	60.15	60.54	297005	57.017	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200817	35.97	36.8	35.57	36.8	569873	34.1407	up	up	correct
SRE.US	Sempra	20200817	130.58	131.29	128.88	129.68	1697520	123.2251	down	up	incorrect
SREA.US	Sempra Energy	20200817	27.24	27.26	27.015	27.015	42572	24.953	down	down	correct
SRG.US	Seritage Growth Properties	20200817	12.72	12.86	12.265	12.58	566100	12.58	down	up	incorrect
SRI.US	Stoneridge Inc	20200817	23.09	23.16	22.46	22.77	123566	22.77	down	down	correct
SRL.US	Scully Royalty Ltd	20200817	8	8.085	8	8	1147	7.4074
SRLP.US	Sprague Resources LP	20200817	16.26	16.26	16	16.13	44276	13.9227	down	down	correct
SRT.US	StarTek Inc	20200817	5.02	5.28	4.99	5.25	32400	5.25	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200817	19.36	19.36	18.86	19.18	22024	17.7586	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200817	103.12	104.335	102.33	103.35	236865	102.159	up	up	correct
SSL.US	Sasol Limited	20200817	8.01	8.11	7.865	7.91	2669635	7.91	down	down	correct
SSTK.US	Shutterstock Inc	20200817	48.51	48.51	47.39	48.03	246653	47.359	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20200817	41.34	41.68	40.9	41.4	734351	41.4	up	down	incorrect
STAG.US	STAG Industrial Inc	20200817	32.63	33.14	32.5	33.03	507349	31.2634	up	up	correct
STAR.US	PI	20200817	23.96	24.435	23.96	24.36	4398	21.7814	up	up	correct
STC.US	Stewart Information Services Corporation	20200817	40.37	41.03	39.8	40.27	250679	38.88	down	up	incorrect
STE.US	STERIS plc	20200817	158.7	160.6943	157.66	158.11	253234	156.099	down	down	correct
STG.US	Sunlands Technology Group	20200817	1.9	2	1.8701	1.895	56414	23.6875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200817	22.4	22.62	22.3478	22.62	51425	20.9889	up	up	correct
STL.US	Sterling Bancorp	20200817	12.59	12.59	12.15	12.23	2332416	12.0161	down	down	correct
STLA.US	Stellantis N.V	20200817	10.8477	10.8712	10.7723	10.8194	1536563	9.1218	down	down	correct
STM.US	STMicroelectronics N.V	20200817	29.98	30.07	29.6	29.63	1831624	29.3959	down	down	correct
STN.US	Stantec Inc	20200817	32.64	32.93	32.41	32.51	68454	31.9597	down	down	correct
STNG.US	Scorpio Tankers Inc	20200817	13.35	13.635	12.91	13.22	1439365	12.6774	down	up	incorrect
STON.US	StoneMor Inc	20200817	0.78	0.8	0.78	0.8	139300	0.8	up	up	correct
STOR.US	STORE Capital Corporation	20200817	25.9	26.06	25.46	25.99	2828230	24.563	up	up	correct
STT.US	State Street Corporation	20200817	70.35	70.39	68.7971	69.21	1668728	66.8346	down	down	correct
STWD.US	Starwood Property Trust Inc	20200817	16.25	16.28	15.97	16	2252400	14.3075	down	up	incorrect
STZ.US	Constellation Brands Inc	20200817	176.36	177.15	173.39	173.69	833498	170.6686	down	up	incorrect
SU.US	Suncor Energy Inc	20200817	17.26	17.26	16.82	16.97	3229564	16.0094	down	down	correct
SUI.US	Sun Communities Inc	20200817	146.93	148.63	146.28	148.24	232709	144.5186	up	down	incorrect
SUM.US	Summit Materials Inc	20200817	16.5	16.66	16.32	16.51	1067101	16.51	up	up	correct
SUN.US	Sunoco LP	20200817	26.12	27.16	26.12	27.01	479802	23.9088	up	up	correct
SUP.US	Superior Industries International Inc	20200817	1.91	1.91	1.8	1.87	208800	1.87	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200817	2.63	2.63	2.48	2.56	500562	2.5207	down	down	correct
SUZ.US	Suzano S.A	20200817	9.26	9.39	9.16	9.25	150045	9.25	down	down	correct
SWCH.US	Switch Inc	20200817	17.11	17.14	16.95	17.07	823595	16.8431	down	down	correct
SWI.US	SolarWinds Corporation	20200817	19.45	20.04	19.45	19.72	1267683	19.2605	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200817	159	160.18	158.42	159.77	686257	156.0667	up	up	correct
SWM.US	Schweitzer	20200817	34.13	34.78	33.74	34.48	622541	32.1762	up	up	correct
SWN.US	Southwestern Energy Company	20200817	3.1	3.1	2.93	2.97	17170800	2.97	down	down	correct
SWT.US	Stanley Black Decker Inc	20200817	99	101.76	99	99.8	44200	94.2169	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20200817	70.47	70.83	69.235	69.45	144047	66.5607	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200817	8.23	8.34	8.1981	8.34	28114	7.598	up	up	correct
SXC.US	SunCoke Energy Inc	20200817	3.43	3.48	3.33	3.39	888764	3.2294	down	down	correct
SXI.US	Standex International Corporation	20200817	59.6	59.88	58.8	58.96	20352	58.1672	down	down	correct
SXT.US	Sensient Technologies Corporation	20200817	54.58	55.09	54.41	54.93	286963	53.5708	up	up	correct
SYF.US	Synchrony Financial	20200817	24.8	24.88	24.22	24.35	4962541	23.6535	down	down	correct
SYK.US	Stryker Corporation	20200817	188.73	190.92	188.085	189.03	772014	186.6293	up	up	correct
SYY.US	Sysco Corporation	20200817	59.84	60.115	59.08	59.7	2656916	57.8931	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200817	31.6	31.95	31.5801	31.815	18500	29.3894	up	up	correct
T.US	PC	20200817	25.2	25.21	25.05	25.14	159222	23.7419	down	down	correct
TAC.US	TransAlta Corporation	20200817	6.44	6.475	6.38	6.46	125479	6.3228	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200817	18.59	18.82	18.47	18.82	636300	18.82	up	up	correct
TAL.US	TAL Education Group	20200817	74.76	76.96	74.53	76.6	3083206	76.6	up	up	correct
TALO.US	Talos Energy Inc	20200817	8.79	8.79	8.23	8.4	452600	8.4	down	down	correct
TAP.US	Molson Coors Beverage Company	20200817	37.64	38.08	37.26	37.74	1625644	37.1783	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200817	63.7	63.96	62.42	62.44	33900	62.44	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200817	26.54	26.57	26.5	26.56	57867	24.9392	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200817	27.43	27.45	27.34	27.42	64333	25.715	down	down	correct
TBI.US	TrueBlue Inc	20200817	16.27	16.29	16.07	16.12	128000	16.12	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200817	25	25	25	25	0	25
TCN.US	Tricon Capital Group Inc	20200817	7.4402	7.4402	7.4402	7.4402	0	7.183
TCS.US	The Container Store Group Inc	20200817	3.52	3.57	3.38	3.48	148200	3.48	down	up	incorrect
TD.US	The Toronto	20200817	47.9	47.95	47.62	47.69	978606	45.3123	down	up	incorrect
TDC.US	Teradata Corporation	20200817	24.07	24.16	23.81	23.87	840826	23.87	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200817	22.92	23.1774	22.85	23	63990	16.0292	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20200817	500	500	489.31	489.97	420462	489.97	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200817	25.53	25.6265	25.53	25.55	5733	24.267	up	down	incorrect
TDOC.US	Teladoc Health Inc	20200817	196.55	206.33	190.62	205.02	6643000	205.02	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200817	24.36	24.5	23.805	23.85	405698	22.7056	down	up	incorrect
TDW.US	Tidewater Inc	20200817	7.74	7.85	7.51	7.71	93943	7.7012	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200817	331.86	333.47	329.56	330.38	149952	330.38	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200817	11.25	11.38	11.21	11.35	40100	10.3273	up	up	correct
TECK.US	Teck Resources Limited	20200817	11.49	11.99	11.46	11.8	2185242	11.6634	up	up	correct
TEF.US	Telefónica S.A	20200817	4.32	4.35	4.26	4.27	1117110	3.7151	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200817	7.66	7.71	7.64	7.68	84238	6.8082	up	up	correct
TEL.US	TE Connectivity Ltd	20200817	95.12	95.44	94.48	94.76	853800	92.5755	down	down	correct
TEN.US	Tenneco Inc	20200817	10.1	10.24	9.16	9.45	1568745	9.45	down	down	correct
TEO.US	Telecom Argentina S.A	20200817	7.93	7.94	7.505	7.57	131433	7.1915	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200817	11.58	11.62	11.49	11.59	4540570	11.59	up	up	correct
TEX.US	Terex Corporation	20200817	20.99	21.21	20.28	20.4	530812	20.199	down	down	correct
TFC.US	Truist Financial Corporation	20200817	39.14	39.39	38.515	38.74	3264099	37.1897	down	up	incorrect
TFII.US	TFI International Inc	20200817	43.3	44.07	43.3	43.42	306184	42.7066	up	up	correct
TFX.US	Teleflex Incorporated	20200817	378.66	380.59	374.53	374.73	163984	373.0157	down	down	correct
TG.US	Tredegar Corporation	20200817	18.35	18.39	17.97	18.1	60528	12.2911	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200817	12.21	12.21	11.575	11.71	411622	11.6196	down	down	correct
TGI.US	Triumph Group Inc	20200817	7.48	7.58	7.13	7.18	1047546	7.18	down	down	correct
TGNA.US	TEGNA Inc	20200817	12.33	12.63	12.1	12.48	1424560	12.1197	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200817	12.94	12.94	12.44	12.65	243591	11.4407	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200817	5.27	5.27	4.92	5.02	175000	5.02	down	down	correct
TGT.US	Target Corporation	20200817	137.98	138.69	137.4	138.24	4632287	135.138	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200817	29.04	29.73	28.66	29.11	636848	29.11	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200817	106.51	106.93	104.58	105.11	194890	101.6027	down	up	incorrect
THO.US	Thor Industries Inc	20200817	109.44	113.98	108.89	113.22	665941	111.0409	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200817	18.42	18.6103	18.42	18.53	93031	17.0468	up	up	correct
THR.US	Thermon Group Holdings Inc	20200817	14.2	14.2	13.64	14.04	118371	14.04	down	up	incorrect
THS.US	TreeHouse Foods Inc	20200817	43.31	43.9	43.14	43.22	364929	43.22	down	down	correct
THW.US	Tekla World Healthcare Fund	20200817	14.94	14.9799	14.82	14.97	111760	13.3269	up	up	correct
TIMB.US	W	20200817	13.79	13.83	13.21	13.33	948801	12.6973	down	up	incorrect
TISI.US	Team Inc	20200817	6.41	6.57	6.315	6.36	209133	6.36	down	down	correct
TJX.US	The TJX Companies Inc	20200817	59	59.54	57.71	59.41	8039411	58.5392	up	up	correct
TK.US	Teekay Corporation	20200817	2.86	2.9	2.81	2.83	555600	2.83	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200817	5.1	5.17	5.04	5.1	899257	4.6113
TKR.US	The Timken Company	20200817	55.34	55.7811	54.53	54.81	274028	53.4691	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200817	20.08	20.54	20.08	20.38	258351	19.4408	up	up	correct
TLYS.US	Tilly's Inc	20200817	6	6.11	5.79	6.05	294112	5.3374	up	up	correct
TM.US	Toyota Motor Corporation	20200817	134.95	135.56	134.57	135.53	158846	131.4104	up	up	correct
TME.US	Tencent Music Entertainment Group	20200817	14.46	14.64	14.155	14.36	5685200	14.36	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200817	24.46	25.39	24.3357	25.26	964114	25.26	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200817	416	419.74	414.6	416.8	1225772	415.5592	up	up	correct
TMST.US	TimkenSteel Corporation	20200817	4.37	4.46	4.355	4.39	197571	4.39	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200817	40.84	41.28	40.38	40.6	1608759	40.6	down	down	correct
TNC.US	Tennant Company	20200817	70.99	71.345	70.23	71.14	55336	69.8414	up	up	correct
TNET.US	TriNet Group Inc	20200817	69.95	70.49	69.39	69.8	257462	69.8	down	down	correct
TNK.US	Teekay Tankers Ltd	20200817	14.4	14.6	14.08	14.11	739894	14.11	down	up	incorrect
TNL.US	Travel + Leisure Co	20200817	29.91	29.91	28.66	29.04	1298973	27.9446	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200817	9.64	9.65	9.44	9.53	99136	9.2921	down	down	correct
TOL.US	Toll Brothers Inc	20200817	40.04	42.22	39.9	42.15	1857343	41.5765	up	up	correct
TPB.US	Turning Point Brands Inc	20200817	29.05	31.46	29.05	30.73	241300	30.4924	up	up	correct
TPC.US	Tutor Perini Corporation	20200817	12.87	13.24	12.63	13.09	378002	13.09	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200817	17.41	18.18	17.32	18.17	1145124	18.17	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200817	605	605	590.48	596.74	15738	582.9473	down	down	correct
TPR.US	Tapestry Inc	20200817	15.91	15.95	15.6	15.83	5944862	15.6314	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200817	12.31	12.5774	12.3	12.48	123597	10.6996	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20200817	86.67	88.95	86.35	87.9	1915248	21.7996	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200817	9.27	9.3554	9.27	9.29	12263	8.5997	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200817	32.42	33.04	32.35	32.7	153744	31.2134	up	up	correct
TRC.US	Tejon Ranch Co	20200817	15.31	15.444	15.08	15.41	50145	15.41	up	up	correct
TREB.US	WS	20200817	10.1699	10.71	10.068	10.68	122616	10.68	up	up	correct
TREC.US	Trecora Resources	20200817	6.4	6.4499	6.32	6.39	39235	6.39	down	up	incorrect
TREX.US	Trex Company Inc	20200817	143.64	147.5	143.19	144.44	853414	72.22	up	down	incorrect
TRGP.US	Targa Resources Corp	20200817	19.98	20.2	19.27	19.6	2619014	19.2696	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200817	75.38	75.46	75.06	75.31	293605	73.4102	down	up	incorrect
TRN.US	Trinity Industries Inc	20200817	21.24	21.25	20.67	20.82	425565	20.0167	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20200817	58.41	59.15	58.04	58.84	181975	57.1338	up	up	correct
TROX.US	Tronox Holdings plc	20200817	9.25	9.47	8.94	8.96	779645	8.7469	down	down	correct
TRP.US	TC Energy Corporation	20200817	49.06	49.47	48.87	49.32	585584	45.2569	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200817	0.8749	0.92	0.8648	0.915	4975808	9.15	up	up	correct
TRTN.US	Triton International Limited	20200817	34	34.7	33.93	34.39	435149	32.1138	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200817	8.92	9	8.83	8.95	270207	8.016	up	down	incorrect
TRU.US	TransUnion	20200817	88.14	88.99	87.15	87.16	810100	86.7252	down	down	correct
TRV.US	The Travelers Companies Inc	20200817	118.09	118.09	114.92	115.91	938214	111.7912	down	down	correct
TS.US	Tenaris S.A	20200817	12.21	12.26	12.095	12.1	1057118	11.6953	down	down	correct
TSE.US	Trinseo S.A	20200817	26.36	26.64	25.47	25.51	273496	24.8926	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200817	5.8	5.83	5.75	5.83	78764	5.563	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200817	18	18.0899	17.815	17.91	469892	14.5393	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200817	79.8	80.89	79.66	80.19	8663917	78.6085	up	up	correct
TSN.US	Tyson Foods Inc	20200817	63.8	64.06	63.08	63.68	1528091	61.3698	down	down	correct
TSQ.US	Townsquare Media Inc	20200817	4.75	4.83	4.65	4.78	25148	4.78	up	up	correct
TT.US	Trane Technologies plc	20200817	118.93	119.51	117.9117	119.36	1708621	116.8636	up	up	correct
TTC.US	The Toro Company	20200817	74.71	75.16	74.27	74.4	486376	73.1789	down	down	correct
TTE.US	TotalEnergies SE	20200817	39.64	39.7378	39.1	39.26	1780247	35.8465	down	down	correct
TTI.US	TETRA Technologies Inc	20200817	0.62	0.62	0.59	0.6	1710800	0.6	down	down	correct
TTM.US	Tata Motors Limited	20200817	8.14	8.27	8.14	8.21	1065782	8.21	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200817	15.06	15.06	14.9	14.9635	10280	13.9711	down	up	incorrect
TU.US	TELUS Corporation	20200817	18.31	18.325	18.18	18.23	899242	16.6959	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200817	10.43	10.55	10.01	10.09	87500	10.09	down	down	correct
TUP.US	Tupperware Brands Corporation	20200817	14.01	14.95	13.86	14.18	1482215	14.18	up	up	correct
TV.US	Grupo Televisa S.A.B	20200817	6.98	6.98	6.67	6.71	1385909	6.6639	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200817	26.03	26.3399	26.03	26.2122	8864	25.4148	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200817	26.03	26.1	25.905	26.0999	6617	25.4121	up	up	correct
TWI.US	Titan International Inc	20200817	2.14	2.49	2.0893	2.44	812791	2.44	up	up	correct
TWLO.US	Twilio Inc	20200817	242.99	249.12	242	247.8	2100800	247.8	up	up	correct
TWN.US	The Taiwan Fund Inc	20200817	24.84	25.15	24.84	24.96	6704	20.4774	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20200817	5.64	5.665	5.58	5.65	2722431	4.9877	up	up	correct
TWTR.US	Twitter Inc	20200817	37.95	38.09	37.27	37.97	10188500	37.97	up	up	correct
TX.US	Ternium S.A	20200817	17.25	17.42	17.07	17.18	172433	15.9669	down	down	correct
TXT.US	Textron Inc	20200817	38.73	38.885	37.714	37.84	1611230	37.7587	down	down	correct
TY.US	Tri	20200817	26.82	26.99	26.71	26.87	41196	25.5387	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200817	17.93	18.1	17.7831	17.91	38990	16.6735	down	down	correct
TYL.US	Tyler Technologies Inc	20200817	337.2	341.98	336.86	340.81	187126	340.81	up	up	correct
UA.US	Under Armour Inc	20200817	9.59	9.59	9.24	9.41	4123900	9.41	down	down	correct
UAA.US	Under Armour Inc	20200817	10.67	10.71	10.28	10.47	6197731	10.47	down	down	correct
UAN.US	CVR Partners LP	20200817	0.97	0.9831	0.9302	0.98	220921	9.1492	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200817	10.5	10.515	10.21	10.37	234930	9.7939	down	up	incorrect
UBER.US	Uber Technologies Inc	20200817	30.05	30.12	29.14	29.48	18544700	29.48	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200817	9.17	9.18	8.8	9.18	4557	8.6536	up	up	correct
UBS.US	UBS Group AG	20200817	12.31	12.345	12.21	12.29	1648164	11.7069	down	down	correct
UDR.US	UDR Inc	20200817	35.01	35.18	34.66	35.05	1666469	33.6113	up	up	correct
UE.US	Urban Edge Properties	20200817	10.9	11.21	10.85	11.12	592417	10.3971	up	up	correct
UFI.US	Unifi Inc	20200817	12.82	13.19	12.61	12.89	139600	12.89	up	down	incorrect
UFS.US	Domtar Corporation	20200817	30.72	31.06	30.26	30.36	981007	30.36	down	down	correct
UGI.US	UGI Corporation	20200817	34.67	34.95	34.12	34.77	798203	33.0663	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200817	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200817	3.4	3.42	3.24	3.3	417612	3.1808	down	down	correct
UHS.US	Universal Health Services Inc	20200817	114.6	115.28	113.46	114.39	449575	113.7415	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200817	71.65	71.9	70.55	70.78	24276	66.4186	down	down	correct
UI.US	Ubiquiti Inc	20200817	187.15	188.65	182.11	183.25	80175	181.3862	down	down	correct
UIS.US	Unisys Corporation	20200817	12.15	12.21	11.92	12.08	277448	12.08	down	down	correct
UL.US	Unilever PLC	20200817	59.56	59.98	59.56	59.75	740276	57.1518	up	up	correct
UMC.US	United Microelectronics Corporation	20200817	4.06	4.11	3.97	4.05	1981672	3.9264	down	up	incorrect
UMH.US	UMH Properties Inc	20200817	13.47	13.66	13.39	13.65	149689	12.9971	up	up	correct
UNF.US	UniFirst Corporation	20200817	198.61	199	197	197.36	43001	195.9122	down	down	correct
UNFI.US	United Natural Foods Inc	20200817	20.54	20.79	20.18	20.71	417662	20.71	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200817	321.45	323.8	319.35	320.51	2772468	313.6405	down	down	correct
UNM.US	Unum Group	20200817	18.95	19.04	18.4	18.53	1677212	17.435	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200817	27	27.15	26.915	27.12	17126	24.8514	up	up	correct
UNP.US	Union Pacific Corporation	20200817	193	195.09	192.36	193.87	3563003	188.3859	up	up	correct
UNVR.US	Univar Solutions Inc	20200817	17.74	17.955	17.56	17.7	2117600	17.7	down	up	incorrect
UPH.US	UpHealth Inc	20200817	10.15	10.15	10.125	10.1286	5307	10.1286	down	down	correct
UPS.US	United Parcel Service Inc	20200817	161.11	162.1399	159.75	160.3	2408862	154.974	down	down	correct
URI.US	United Rentals Inc	20200817	179.21	181.33	178.73	179.08	497849	179.08	down	down	correct
USA.US	Liberty All	20200817	6.12	6.14	6.09	6.1	437157	5.4007	down	down	correct
USAC.US	USA Compression Partners LP	20200817	11.96	12.19	11.65	11.77	243526	10.1862	down	down	correct
USB.US	U.S. Bancorp	20200817	37.57	37.62	36.845	36.93	5522686	35.3615	down	down	correct
USDP.US	USD Partners LP	20200817	4	4.1	3.92	3.99	114192	3.5597	down	down	correct
USFD.US	US Foods Holding Corp	20200817	24.4	24.605	23.83	24.37	2388600	24.37	down	down	correct
USM.US	United States Cellular Corporation	20200817	36.6	36.91	36.07	36.12	103438	36.12	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20200817	83.49	83.75	82.81	83.52	62097	83.52	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200817	89.43	92.25	88.01	91.31	58350	90.1135	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200817	11.25	11.34	10.61	10.77	624800	10.77	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200817	24.15	24.15	23.75	23.8	252446	21.5835	down	down	correct
UTI.US	Universal Technical Institute Inc	20200817	8.16	8.225	7.9806	8.09	243032	8.09	down	down	correct
UTL.US	Unitil Corporation	20200817	40.43	40.935	40.15	40.54	56409	38.8398	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200817	19.95	19.95	19.3	19.55	221926	18.6046	down	down	correct
UVV.US	Universal Corporation	20200817	45.67	45.7	44.57	44.69	113067	41.4877	down	up	incorrect
V.US	Visa Inc	20200817	197.3	200.46	196.71	199.43	6256203	197.9151	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20200817	92.82	93.22	90.481	91.52	190516	90.8859	down	down	correct
VALE.US	Vale S.A.	20200817	11.38	11.53	11.23	11.36	28307090	9.2462	down	down	correct
VAPO.US	Vapotherm Inc	20200817	28.59	29.7	28.35	29.34	538400	29.34	up	up	correct
VATE.US	Innovate Corp	20200817	2.75	2.75	2.61	2.72	204366	2.72	down	down	correct
VBF.US	Invesco Bond Fund	20200817	20.88	20.88	20.804	20.88	16642	19.2488
VCIF.US	Vertical Capital Income Fund	20200817	9.751	9.8	9.71	9.8	9115	8.6143	up	up	correct
VCRA.US	Vocera Communications Inc	20200817	28.27	28.765	28.0103	28.51	256141	28.51	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20200817	12.68	12.68	12.52	12.64	84224	11.938	down	up	incorrect
VEC.US	Vectrus Inc	20200817	43.29	43.69	41.15	42.32	94300	42.32	down	down	correct
VEDL.US	Vedanta Limited	20200817	6.76	6.79	6.71	6.75	725837	5.7778	down	up	incorrect
VEEV.US	Veeva Systems Inc	20200817	260.6	263.93	258.71	261.24	477566	261.24	up	up	correct
VEL.US	Velocity Financial Inc	20200817	4.2	4.43	3.91	4.41	64000	4.41	up	up	correct
VER.US	VEREIT Inc	20200817	6.73	6.91	6.655	6.86	11312729	32.4899	up	up	correct
VET.US	Vermilion Energy Inc	20200817	4.65	4.69	4.56	4.67	650706	4.67	up	up	correct
VFC.US	V.F. Corporation	20200817	64.05	64.145	62.594	63.12	1216243	60.7573	down	up	incorrect
VGI.US	Virtus Global Multi	20200817	11.67	11.71	11.43	11.53	62956	10.1885	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20200817	12.87	12.89	12.81	12.81	76727	12.0147	down	down	correct
VGR.US	Vector Group Ltd	20200817	10.42	10.52	9.825	9.84	855328	8.9831	down	down	correct
VHC.US	VirnetX Holding Corp	20200817	4.93	5	4.83	4.97	335846	4.97	up	up	correct
VHI.US	Valhi Inc	20200817	11.58	12.07	11.4	11.79	30913	11.5077	up	up	correct
VICI.US	VICI Properties Inc	20200817	22.96	23.21	22.66	23.19	5600876	21.5408	up	up	correct
VIIX.US	VelocityShares VIX Short	20200817	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200817	23.35	23.99	22.88	23.97	5078335	23.97	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200817	3.08	3.195	2.95	3.1	183100	3.1	up	up	correct
VIV.US	Telefônica Brasil S.A	20200817	9.16	9.21	8.865	8.9	1170578	8.0355	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200817	12.54	12.59	12.54	12.58	93442	11.8047	up	up	correct
VLO.US	Valero Energy Corporation	20200817	54.36	56.18	54.1683	55.6	4335857	51.7081	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200817	7.07	7.07	6.85	6.98	265682	6.98	down	up	incorrect
VLT.US	Invesco High Income Trust II	20200817	12.62	12.7	12.5918	12.69	50467	11.3605	up	up	correct
VMC.US	Vulcan Materials Company	20200817	129.75	131.09	129.48	130.03	585615	128.3373	up	up	correct
VMI.US	Valmont Industries Inc	20200817	130.18	130.654	128.01	128.72	123463	126.8115	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200817	12.55	12.71	12.53	12.71	649706	11.9229	up	up	correct
VNCE.US	Vince Holding Corp	20200817	5.15	5.15	4.99	5.03	9661	5.03	down	up	incorrect
VNE.US	Veoneer Inc	20200817	10.99	11.08	10.82	10.89	187300	10.89	down	down	correct
VNO.US	Vornado Realty Trust	20200817	35.61	35.61	34.58	35.18	1772642	32.9275	down	down	correct
VNTR.US	Venator Materials PLC	20200817	2.03	2.1	1.96	2.03	126200	2.03
VOC.US	VOC Energy Trust	20200817	1.69	1.72	1.68	1.7	31178	1.436	up	down	incorrect
VOYA.US	Voya Financial Inc	20200817	52.19	52.21	51.12	51.22	476561	50.5521	down	down	correct
VPG.US	Vishay Precision Group Inc	20200817	26.33	26.36	25.88	25.91	53200	25.91	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200817	13.02	13.29	13.02	13.29	47132	12.4966	up	up	correct
VRS.US	Verso Corporation	20200817	13.76	14.11	13.72	13.8	152164	10.5078	up	up	correct
VRT.US	Vertiv Holdings Co	20200817	16.32	16.425	15.75	15.75	4364600	15.7355	down	down	correct
VRTV.US	Veritiv Corporation	20200817	17.87	18.45	17.51	18.43	97923	18.43	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200817	17.28	17.28	16.96	17.01	671793	16.5355	down	down	correct
VST.US	Vistra Corp	20200817	19.13	19.3975	18.99	19.35	2235744	18.4698	up	up	correct
VSTO.US	Vista Outdoor Inc	20200817	22.55	22.56	21.51	22.14	1235043	22.14	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200817	9.09	9.1	9.07	9.1	228844	8.2625	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200817	12.64	12.69	12.6	12.63	44803	11.9336	down	down	correct
VTOL.US	Bristow Group Inc	20200817	19.65	19.65	18.93	19.41	79348	19.41	down	down	correct
VTR.US	Ventas Inc	20200817	40.66	41.14	40.06	41.08	2725038	39.3136	up	up	correct
VVI.US	Viad Corp	20200817	18.94	18.985	18.1752	18.35	192999	18.35	down	down	correct
VVNT.US	WS	20200817	18.92	19.33	18.37	18.56	558491	18.56	down	down	correct
VVR.US	Invesco Senior Income Trust	20200817	3.59	3.62	3.58	3.62	549804	3.2958	up	up	correct
VVV.US	Valvoline Inc	20200817	21.8	22.12	21.705	21.86	833135	21.3449	up	up	correct
VZ.US	Verizon Communications Inc	20200817	58.73	58.93	58.545	58.78	8371892	55.6409	up	up	correct
W.US	Wayfair Inc	20200817	316.5	318.01	310.7	314.1	2621535	314.1	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200817	69.66	69.83	67.9	68.44	736428	67.9453	down	down	correct
WAL.US	Western Alliance Bancorporation	20200817	38.18	38.45	37.6	37.9	498677	37.2726	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200817	26	26.04	25.94	26.04	4283	24.1249	up	up	correct
WAT.US	Waters Corporation	20200817	216.91	217.07	215.01	215.68	297365	215.68	down	down	correct
WBK.US	Westpac Banking Corporation	20200817	12.67	12.73	12.625	12.67	183658	11.8602
WBS.US	Webster Financial Corporation	20200817	29.45	29.57	29.12	29.41	822947	28.1635	down	up	incorrect
WBT.US	Welbilt Inc	20200817	7.72	7.72	7.49	7.55	466500	7.55	down	up	incorrect
WCC.US	WESCO International Inc	20200817	47.4	47.79	46.24	46.56	760934	46.56	down	down	correct
WCN.US	Waste Connections Inc	20200817	99.99	100.37	99.67	100.03	430264	99.1357	up	up	correct
WD.US	Walker & Dunlop Inc	20200817	57.51	57.51	55.965	56.21	124599	54.5505	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200817	14.03	14.06	13.76	14.03	21483	12.9564
WEC.US	WEC Energy Group Inc	20200817	91.14	92.75	90.84	92.12	1093609	88.8847	up	up	correct
WEI.US	Weidai Ltd	20200817	1.33	1.33	1.15	1.15	21280	1.15	down	down	correct
WELL.US	Welltower Inc	20200817	56.55	56.55	55.47	55.98	1977531	53.6456	down	down	correct
WES.US	Western Midstream Partners LP	20200817	9.57	9.7	9.32	9.4	1677137	8.4646	down	down	correct
WEX.US	WEX Inc	20200817	162.68	164.0799	160.87	161.65	285998	161.65	down	down	correct
WF.US	Woori Financial Group Inc	20200817	23.04	23.26	22.71	23.17	29088	22.0901	up	up	correct
WFC.US	Wells Fargo & Company	20200817	25.03	25.14	24.44	24.47	36661695	24.0307	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200817	52.15	54.11	52.15	53.95	7100	53.1075	up	up	correct
WGO.US	Winnebago Industries Inc	20200817	60.06	63.11	59.36	62.86	671734	62.2321	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200817	50.74	50.83	48.96	49.04	608200	48.3268	down	down	correct
WHD.US	Cactus Inc	20200817	25.09	25.37	24.56	24.8	327495	24.4163	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200817	13.17	13.209	12.12	12.2	39390	10.8083	down	down	correct
WHR.US	Whirlpool Corporation	20200817	180.87	182.1592	179.58	181.94	480228	175.1895	up	up	correct
WIA.US	Western Asset Inflation	20200817	12.92	12.93	12.844	12.88	31483	10.9033	down	down	correct
WIT.US	Wipro Limited	20200817	4.28	4.32	4.26	4.31	605525	4.301	up	down	incorrect
WIW.US	Western Asset Inflation	20200817	11.52	11.52	11.44	11.4545	117772	10.5297	down	down	correct
WK.US	Workiva Inc	20200817	54.82	55.51	54.07	55.24	446174	55.24	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200817	61.62	62.06	59.66	60.06	311518	58.8125	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20200817	20.89	20.94	20.6	20.7	76947	18.777	down	down	correct
WM.US	Waste Management Inc	20200817	111.48	112.17	110.56	110.87	1468382	108.0727	down	down	correct
WMB.US	The Williams Companies Inc	20200817	22.13	22.425	21.92	22.34	6200903	20.2038	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200817	2.32	2.32	2.23	2.24	647418	2.0218	down	down	correct
WMK.US	Weis Markets Inc	20200817	50.71	51.285	50.51	51.13	62929	49.6615	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200817	57.16	57.8958	56.8	56.98	305725	56.6116	down	down	correct
WMT.US	Walmart Inc	20200817	134.35	136.13	133.85	135.6	13154997	132.9912	up	down	incorrect
WNC.US	Wabash National Corporation	20200817	12.69	12.94	12.48	12.71	419789	12.3808	up	up	correct
WNS.US	WNS (Holdings) Limited	20200817	66.5	66.665	65.13	66.39	218064	66.39	down	down	correct
WOLF.US	Wolfspeed Inc	20200817	73	73.49	72.255	72.38	1363733	72.38	down	down	correct
WOR.US	Worthington Industries Inc	20200817	44.03	44.24	43.28	43.61	143844	42.3348	down	down	correct
WOW.US	WideOpenWest Inc	20200817	6.5	6.5	6.2	6.22	165700	6.22	down	up	incorrect
WPC.US	W. P. Carey Inc	20200817	70.93	71.71	70.41	71.65	384190	66.5717	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200817	52.39	53.04	51.88	52.92	2160083	51.9642	up	up	correct
WPP.US	WPP plc	20200817	40.86	40.86	40.38	40.46	94698	38.7829	down	down	correct
WRB.US	W. R. Berkley Corporation	20200817	61.96	62.04	60.49	60.91	651307	59.0879	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200817	22.54	22.76	22.34	22.76	207287	21.286	up	up	correct
WRI.US	Weingarten Realty Investors	20200817	18.95	18.99	18.42	18.97	871135	17.5843	up	up	correct
WRK.US	WestRock Company	20200817	30.42	30.53	29.69	29.76	1421863	29.0835	down	down	correct
WSM.US	Williams	20200817	95.68	97.5	95	97.48	849865	95.5028	up	down	incorrect
WSO.US	Watsco Inc	20200817	239.38	244.57	237.89	242.8	291578	234.2271	up	up	correct
WSR.US	Whitestone REIT	20200817	6.85	6.91	6.76	6.87	173313	6.4105	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20200817	274.2	277.4065	274.03	274.99	341996	274.2832	up	up	correct
WTI.US	W&T Offshore Inc	20200817	2.48	2.49	2.38	2.4	2509400	2.4	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200817	907.555	909.51	888.28	899.75	19063	898.9883	down	down	correct
WTRG.US	Essential Utilities Inc	20200817	45.41	45.47	44.655	44.75	964208	43.5435	down	down	correct
WTRU.US	Aqua America Inc	20200817	59.28	59.44	58.52	58.57	3900	54.9099	down	down	correct
WTS.US	Watts Water Technologies Inc	20200817	94.33	95.25	94.28	95.14	270728	94.0931	up	up	correct
WTTR.US	Select Energy Services Inc	20200817	5.61	5.69	5.5	5.57	155300	5.57	down	down	correct
WU.US	The Western Union Company	20200817	23.7	24.145	23.57	23.96	5791533	22.5003	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200817	45.49	45.49	44.09	44.89	420370	44.2517	down	down	correct
WWW.US	Wolverine World Wide Inc	20200817	25.16	25.665	24.97	25.43	445481	25.0309	up	up	correct
WY.US	Weyerhaeuser Company	20200817	28.39	29.235	28.26	28.96	4833514	27.8661	up	up	correct
X.US	United States Steel Corporation	20200817	7.86	8.04	7.8	7.87	7543078	7.8361	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200817	6.01	6.09	5.9901	6.05	83727	5.2674	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200817	9.2	9.2	8.82	8.92	355516	8.92	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200817	2.14	2.14	2.06	2.13	125913	2.0814	down	up	incorrect
XL.US	XL Fleet Corp	20200817	10.15	10.15	10.06	10.07	4000	10.07	down	down	correct
XOM.US	Exxon Mobil Corporation	20200817	43.17	43.17	42.47	42.64	15554630	39.2236	down	down	correct
XPO.US	XPO Logistics Inc	20200817	83.1213	84.4407	81.507	82.6615	951472	48.115	down	up	incorrect
XPRO.US	Frank’s International NV	20200817	15.66	15.72	14.82	15.18	56233	15.18	down	down	correct
XYF.US	X Financial	20200817	0.778	0.798	0.76	0.7682	89042	2.3046	down	down	correct
XYL.US	Xylem Inc	20200817	79.59	79.9	78.86	79.22	458974	77.9971	down	down	correct
Y.US	Alleghany Corporation	20200817	547.49	551.67	535.23	538.12	62800	538.12	down	up	incorrect
YCBD.US	PA	20200817	8.5	8.5	8.35	8.395	2717	7.3143	down	down	correct
YELP.US	Yelp Inc	20200817	23	23	22.375	22.62	975689	22.62	down	down	correct
YETI.US	YETI Holdings Inc	20200817	48.57	50.08	48.04	49.86	998100	49.86	up	up	correct
YEXT.US	Yext Inc	20200817	16.98	17.16	16.81	17.1	327700	17.1	up	up	correct
YPF.US	YPF Sociedad Anónima	20200817	5.73	5.74	5.4	5.44	1160100	5.44	down	down	correct
YRD.US	Yiren Digital Ltd	20200817	3.61	3.98	3.61	3.85	309700	3.85	up	up	correct
YUM.US	Yum! Brands Inc	20200817	92.85	94.1	92.55	93.6	1199297	91.1988	up	up	correct
YUMC.US	Yum China Holdings Inc	20200817	54.76	56.09	54.63	55.62	1340700	55.0606	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200817	137.74	140.48	137.5	138.58	739566	137.223	up	up	correct
ZEN.US	Zendesk Inc	20200817	88.34	88.87	87.14	87.43	1124506	87.43	down	down	correct
ZEPP.US	Zepp Health Corporation	20200817	15.12	15.25	14.41	14.62	546524	14.62	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200817	25.14	25.22	24.96	25.06	6600	25.06	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200817	33.82	34.15	33.22	33.66	3027549	33.3757	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200817	8.16	8.2002	8.11	8.19	110721	7.1794	up	up	correct
ZTS.US	Zoetis Inc	20200817	157.92	158.5832	156.81	157.42	2367956	156.3616	down	down	correct
ZUO.US	Zuora Inc	20200817	11.91	11.97	11.47	11.63	986200	11.63	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200817	30.82	31.08	29.72	29.86	578400	29.5375	down	up	incorrect
ZYME.US	Zymeworks Inc	20200817	29.44	30.54	28.71	30.07	338400	30.07	up	up	correct