CollectAI

close-nyse_stocks

2020/08/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200818	97.71	98.71	97.11	97.86	2008663	97.1296	up	up	correct
AA.US	Alcoa Corporation	20200818	14.62	14.9774	14.57	14.76	4571125	14.7278	up	up	correct
AAIC.US	PC	20200818	19.3	19.45	19.16	19.45	1164	16.9955	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20200818	170.5	170.5	159.715	162.85	2563582	159.8352	down	down	correct
AAT.US	American Assets Trust Inc	20200818	26.78	26.88	26.04	26.16	198543	24.9064	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20200818	28.65	28.96	28.2	28.54	259964	25.8031	down	down	correct
ABB.US	ABB Ltd	20200818	26.6	26.65	26.39	26.47	868221	25.7374	down	down	correct
ABBV.US	AbbVie Inc	20200818	96.62	96.7	95.1458	95.65	4557442	90.0459	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200818	104	104.4	102.415	102.84	763688	100.8708	down	down	correct
ABEV.US	Ambev S.A	20200818	2.43	2.45	2.385	2.39	17192221	2.2311	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200818	109	110.95	107.42	109.65	225589	109.65	up	down	incorrect
ABM.US	ABM Industries Incorporated	20200818	37.02	37.29	36.77	37.11	245747	36.3001	up	up	correct
ABT.US	Abbott Laboratories	20200818	101.09	101.72	100.43	100.96	3777618	99.0929	down	down	correct
AC.US	Associated Capital Group Inc	20200818	38.59	39.02	37.98	38.22	8337	37.9273	down	down	correct
ACA.US	Arcosa Inc	20200818	45.5	45.79	44.99	45.18	254594	44.9759	down	down	correct
ACC.US	American Campus Communities Inc	20200818	34.06	34.06	31.77	32.49	2438261	30.8519	down	down	correct
ACCO.US	ACCO Brands Corporation	20200818	6.8	6.81	6.51	6.56	564680	6.2513	down	down	correct
ACEL.US	WS	20200818	10.96	11.21	10.66	10.71	351184	10.71	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200818	6.78	6.86	6.76	6.77	35362	6.77	down	down	correct
ACI.US	Albertsons Companies Inc	20200818	15.24	15.25	14.91	15.07	1625204	14.6728	down	up	incorrect
ACM.US	AECOM	20200818	38.61	38.88	38.14	38.18	606668	38.18	down	down	correct
ACN.US	Accenture plc	20200818	233.35	234.93	232.58	234.23	1475804	230.4677	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200818	9.79	9.88	9.68	9.74	162419	8.5315	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200818	26.39	26.67	26.36	26.53	37375	20.3052	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20200818	37.95	40.48	36.75	39	204962	39	up	up	correct
ADM.US	Archer	20200818	44.18	44.535	44.03	44.31	1574072	42.9525	up	up	correct
ADNT.US	Adient plc	20200818	18.45	18.465	17.43	17.62	828700	17.62	down	down	correct
ADT.US	ADT Inc	20200818	11.47	11.635	11.3	11.38	2432199	11.111	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200818	16.32	16.35	16.22	16.32	188930	13.3596
AEE.US	Ameren Corporation	20200818	81.5	81.82	80.87	81.18	1014484	78.0206	down	down	correct
AEFC.US	AEFC	20200818	25.45	25.58	25.43	25.52	120000	24.0044	up	up	correct
AEG.US	Aegon N.V	20200818	2.85	2.85	2.8	2.82	2123289	2.6522	down	down	correct
AEL.US	PA	20200818	23.04	23.37	23.04	23.37	25949	22.0973	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200818	84.06	84.47	81.07	82.14	1090274	79.563	down	down	correct
AENZ.US	Aenza S.A.A	20200818	2.3	2.31	2.2201	2.24	14270	2.24	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200818	11.46	11.62	11.15	11.33	9068319	10.9364	down	down	correct
AER.US	AerCap Holdings N.V	20200818	31.18	31.455	30.505	30.57	607967	30.57	down	up	incorrect
AES.US	The AES Corporation	20200818	17.59	17.89	17.49	17.74	4635073	17.1886	up	down	incorrect
AEVA.US	WT	20200818	0.552	0.552	0.532	0.545	2050	0.545	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200818	13.8	13.82	13.8	13.81	29333	13.1229	up	up	correct
AFG.US	American Financial Group Inc	20200818	65.9	66.67	65.7	65.98	339583	51.7652	up	up	correct
AFGB.US	American Financial Group Inc	20200818	28.01	28.15	28.01	28.15	9500	25.9821	up	up	correct
AFGC.US	American Financial Group Inc	20200818	26.95	27.25	26.9	27.25	9099	25.3604	up	up	correct
AFGD.US	American Financial Group Inc	20200818	26.77	27.07	26.7417	27.07	11216	25.4241	up	up	correct
AFI.US	Armstrong Flooring Inc	20200818	3.53	3.6	3.455	3.47	81300	3.47	down	down	correct
AFL.US	Aflac Incorporated	20200818	37.37	37.71	37.07	37.14	2195003	36.009	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200818	12.71	12.8	12.71	12.78	29759	11.6794	up	up	correct
AG.US	First Majestic Silver Corp	20200818	12.51	12.56	11.88	11.99	5119532	11.9765	down	down	correct
AGCO.US	AGCO Corporation	20200818	73.04	73.43	71.67	71.85	558513	69.4943	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200818	9.55	9.61	9.55	9.57	28138	8.7149	up	down	incorrect
AGI.US	Alamos Gold Inc	20200818	10.99	10.99	10.42	10.64	2347952	10.4669	down	down	correct
AGO.US	Assured Guaranty Ltd	20200818	23.41	23.56	23.01	23.05	721125	22.4954	down	down	correct
AGR.US	Avangrid Inc	20200818	49.18	49.36	48.9501	49.23	419062	46.6599	up	up	correct
AGRO.US	Adecoagro S.A	20200818	4.85	4.98	4.83	4.94	170784	4.94	up	up	correct
AGS.US	PlayAGS Inc	20200818	4.27	4.27	4.01	4.13	238800	4.13	down	up	incorrect
AGX.US	Argan Inc	20200818	44.15	44.16	43.33	43.49	48795	41.401	down	down	correct
AHH.US	PA	20200818	24.5	24.54	24.385	24.46	58436	22.5561	down	up	incorrect
AHL.US	PE	20200818	25.19	25.4	25.1733	25.4	13064	23.4208	up	down	incorrect
AHT.US	PI	20200818	4.9511	5.13	4.93	5.06	4369	5.06	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200818	24.1213	24.1213	23.42	23.76	535	21.4461	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200818	12.67	12.7	12.65	12.65	45204	11.5253	down	up	incorrect
AIG.US	PA	20200818	27.98	27.9899	27.83	27.96	36119	25.8063	down	down	correct
AIN.US	Albany International Corp	20200818	51.66	51.99	50.2	50.85	128118	50.0504	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200818	21.75	21.81	21.6	21.71	139400	16.8821	down	down	correct
AIR.US	AAR Corp	20200818	19.37	19.41	18.8	18.9	177502	18.9	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200818	63.45	63.8	63.03	63.19	145618	62.0087	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200818	3.9376	3.9376	3.8236	3.83	941745	3.6527	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200818	23.85	24.3686	23.85	24.3686	1438	23.1758	up	up	correct
AIZ.US	Assurant Inc	20200818	124.48	125.31	123.37	123.61	315658	120.7471	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200818	106.49	107.775	106.42	107.38	590361	105.0872	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200818	42.92	43.01	42.44	42.5	368332	38.2971	down	down	correct
AJX.US	Great Ajax Corp	20200818	9.52	9.62	9.33	9.37	87255	8.661	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200818	24.85	24.87	24.455	24.84	7133	22.6956	down	up	incorrect
AKO.US	B	20200818	13.5	13.87	13.5	13.72	1976	12.5886	up	up	correct
AKR.US	Acadia Realty Trust	20200818	13.09	13.1	12.17	12.33	625481	12.0607	down	down	correct
AL.US	PA	20200818	22.9	23.3275	22.9	23.2	22847	21.205	up	up	correct
ALB.US	Albemarle Corporation	20200818	91.99	93.02	91.3501	92.2	557441	90.8502	up	up	correct
ALC.US	Alcon AG	20200818	62.09	62.215	60.7606	61.21	1295977	61.0326	down	down	correct
ALE.US	ALLETE Inc	20200818	56.27	56.41	55.51	55.58	222713	52.9559	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200818	12.86	12.89	12.24	12.35	304732	11.8501	down	down	correct
ALG.US	Alamo Group Inc	20200818	110.74	111.71	109.74	110.18	44740	109.6466	down	down	correct
ALIN.US	PE	20200818	16.42	16.79	16.42	16.7	11715	15.4685	up	up	correct
ALIT.US	Alight Inc	20200818	10.22	10.3	10.11	10.12	1147500	10.12	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200818	36.55	36.85	35.83	36.19	1456767	36.19	down	down	correct
ALL.US	The Allstate Corporation	20200818	95.21	95.6676	94.5	94.68	1367055	91.2191	down	down	correct
ALLE.US	Allegion plc	20200818	102.4	102.83	100.42	100.59	958967	98.8811	down	down	correct
ALLY.US	PA	20200818	24.54	24.84	24.5	24.77	183633	24.77	up	up	correct
ALN.US	American Lorain Corporation	20200818	0.335	0.335	0.315	0.315	10000	0.315	down	down	correct
ALP.US	PQ	20200818	27.05	27.61	27.05	27.61	32965	25.7475	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200818	37.33	37.33	36.74	36.81	743800	35.7833	down	up	incorrect
ALV.US	Autoliv Inc	20200818	72.62	72.8	71.61	71.9	260369	70.9598	down	down	correct
ALX.US	Alexander's Inc	20200818	260.0718	263.82	258.94	259.96	4608	238.9723	down	down	correct
AM.US	Antero Midstream Corporation	20200818	7.35	7.55	7.18	7.23	4016023	6.1903	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200818	13.11	13.21	12.92	12.94	131501	12.94	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200818	5.57	5.57	5.13	5.35	5790682	5.35	down	down	correct
AMCR.US	Amcor plc	20200818	11.4	11.5	10.99	11.08	7580600	10.435	down	up	incorrect
AME.US	AMETEK Inc	20200818	101.35	101.8	101.31	101.58	967569	100.6211	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200818	72.46	73.41	72.42	72.73	290624	72.703	up	up	correct
AMH.US	PH	20200818	27.35	27.84	27.35	27.59	3723	25.3183	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200818	24.24	24.46	23.235	24.24	225400	24.24
AMN.US	AMN Healthcare Services Inc	20200818	51.73	51.75	50.27	50.89	289146	50.89	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200818	12.79	12.9215	12.74	12.74	4246	12.2609	down	down	correct
AMP.US	Ameriprise Financial Inc	20200818	158.05	158.35	156.34	156.5	600133	152.9105	down	down	correct
AMPY.US	Amplify Energy Corp	20200818	1.15	1.17	1.05	1.08	1471491	1.08	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200818	4.46	4.84	4.46	4.75	76509	4.75	up	up	correct
AMRC.US	Ameresco Inc	20200818	31.01	31.2046	30.05	30.69	263512	30.69	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200818	4.35	4.36	4.22	4.34	812546	4.34	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200818	252.17	254.78	251.34	252.55	1896180	245.092	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200818	13.06	13.12	12.875	12.92	1305881	12.4374	down	down	correct
AN.US	AutoNation Inc	20200818	58.39	59.39	57.5	58.47	887562	58.47	up	up	correct
ANET.US	Arista Networks Inc	20200818	215.28	219.64	213.52	219.46	3172980	54.865	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200818	10.77	10.81	10.11	10.36	2713471	10.36	down	down	correct
ANH.US	PC	20200818	21.17	21.6	21.15	21.5784	4396	20.7101	up	up	correct
ANTM.US	Anthem Inc	20200818	284.04	285.65	281.85	282.45	959068	277.252	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200818	8.17	8.19	8.1341	8.16	284723	7.4004	down	down	correct
AON.US	Aon plc	20200818	196.34	197.66	194.61	196.42	1172346	194.3968	up	up	correct
AOS.US	A. O. Smith Corporation	20200818	49.79	50.04	49.42	49.51	617530	48.4326	down	down	correct
AP.US	Ampco	20200818	3.39	4.31	3.39	4.25	311300	4.25	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200818	38.68	39.13	38.31	38.71	499488	34.9891	up	up	correct
APD.US	Air Products and Chemicals Inc	20200818	290.56	291.48	285.94	286.35	763944	279.0441	down	down	correct
APG.US	APi Group Corporation	20200818	15.19	15.55	15.12	15.35	1162888	15.35	up	down	incorrect
APH.US	Amphenol Corporation	20200818	109.66	109.86	109.01	109.15	1664366	53.8481	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200818	9.6	9.625	9.425	9.46	1462142	9.4414	down	down	correct
APO.US	PB	20200818	27.36	27.55	27.22	27.43	10703	25.0924	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200818	8.2	8.44	8.03	8.16	1029126	8.16	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200818	7.12	7.12	6.9	6.92	382874	6.2012	down	down	correct
APTV.US	PA	20200818	113.95	114.73	112.24	112.24	43410	106.3549	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200818	13.64	13.82	13.64	13.8	1094798	13.091	up	up	correct
AQNA.US	AQNA	20200818	27.99	28.1499	27.93	28	8651	25.9154	up	up	correct
AQNB.US	AQNB	20200818	27.3	27.3	27.14	27.25	11100	25.0547	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200818	20.67	20.82	20.36	20.4	429800	20.4	down	down	correct
AR.US	Antero Resources Corporation	20200818	4.17	4.18	3.46	3.62	59919600	3.62	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20200818	1.23	1.25	1.22	1.25	332703	1.2121	up	down	incorrect
ARCH.US	Arch Resources Inc	20200818	33.36	33.61	33	33.52	132021	33.4145	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200818	4.68	4.74	4.58	4.65	944549	4.5576	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200818	12.78	12.83	12.74	12.83	75053	11.4778	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200818	173.19	174.19	172.12	173.76	501249	168.4131	up	up	correct
ARES.US	Ares Management Corporation	20200818	40.29	40.55	39.72	39.77	293107	37.9535	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200818	25.8	25.94	25.7	25.92	10043	23.5721	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200818	35.76	35.95	35.28	35.68	111134	34.3005	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200818	9.41	9.495	9.25	9.27	829555	8.0728	down	down	correct
ARL.US	American Realty Investors Inc	20200818	9.15	9.432	9.05	9.432	4060	9.432	up	up	correct
ARLO.US	Arlo Technologies Inc	20200818	5.75	6.06	5.57	5.82	1859100	5.82	up	up	correct
ARMK.US	Aramark	20200818	24.08	24.19	23.08	23.29	1694552	22.9326	down	down	correct
ARNC.US	Arconic Corporation	20200818	22.85	23.29	22.6	23.08	948545	23.08	up	up	correct
AROC.US	Archrock Inc	20200818	7.11	7.17	6.97	7	477128	6.4273	down	down	correct
ARR.US	PC	20200818	22.9443	23.05	22.85	23	18621	20.9586	up	up	correct
ARW.US	Arrow Electronics Inc	20200818	76.22	76.27	75.31	75.61	741647	75.61	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200818	24.81	24.81	23.72	23.97	96771	23.9371	down	up	incorrect
ASB.US	PF	20200818	25.983	26.07	25.9	26	38309	24.0536	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200818	4.28	4.28	4.07	4.08	161954	4.08	down	down	correct
ASG.US	Liberty All	20200818	7.35	7.4146	7.31	7.37	135909	6.3889	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200818	19.42	19.45	19.38	19.4	6200	17.9683	down	down	correct
ASGN.US	ASGN Incorporated	20200818	72.56	72.74	71.36	71.76	234039	71.76	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200818	76.55	77.09	75.36	76.34	435575	74.8322	down	down	correct
ASIX.US	AdvanSix Inc	20200818	13.89	14.07	13.48	13.81	168200	13.7741	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200818	8.87	8.9899	8.4	8.5	142818	8.5	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200818	117.63	118.36	116.01	116.4	80587	113.8411	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200818	4.59	4.59	4.53	4.55	617791	4.4014	down	down	correct
ATCO.US	PI	20200818	22.5	23	22.5	23	19492	20.8821	up	up	correct
ATEN.US	A10 Networks Inc	20200818	8.52	8.53	8.26	8.35	767643	8.3248	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200818	35.5	36.01	35.2	35.97	490076	35.97	up	up	correct
ATHM.US	Autohome Inc	20200818	90.09	90.39	88.82	89.92	223493	89.295	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200818	9.1	9.14	8.73	8.76	1953528	8.76	down	up	incorrect
ATKR.US	Atkore Inc	20200818	30.86	30.98	30.44	30.54	198700	30.54	down	down	correct
ATO.US	Atmos Energy Corporation	20200818	103.85	104.29	102.94	103	846756	99.8157	down	down	correct
ATR.US	AptarGroup Inc	20200818	117.91	118.64	116.77	117.88	171491	116.2318	down	up	incorrect
ATTO.US	Atento S.A	20200818	11	12.5	10.53	11.2	78260	11.2	up	up	correct
ATUS.US	Altice USA Inc	20200818	27.23	27.28	26.815	27.25	6915400	27.25	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200818	30.78	30.78	29.24	29.53	2122265	28.7928	down	down	correct
AUD.US	Audacy Inc	20200818	1.66	1.7	1.63	1.63	924987	1.63	down	down	correct
AUS.US	UN	20200818	2.651	2.664	2.646	2.66	25294	2.66	up	down	incorrect
AUST.US	Austin Gold Corp.	20200818	15.6	15.6	15.6	15.6	1455	15.6
AUY.US	Yamana Gold Inc	20200818	6.46	6.48	6.14	6.26	17632574	6.0916	down	down	correct
AVA.US	Avista Corporation	20200818	36.53	36.6975	36.33	36.39	642711	34.1721	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200818	4.46	4.53	4.46	4.49	184933	4.1767	up	up	correct
AVB.US	AvalonBay Communities Inc	20200818	155.38	155.43	153.425	154.67	739698	149.088	down	down	correct
AVD.US	American Vanguard Corporation	20200818	14.42	14.86	14.34	14.56	95969	14.4711	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200818	14.23	14.3	14.21	14.3	41666	11.984	up	up	correct
AVLR.US	Avalara Inc	20200818	123.95	125.165	121.45	121.93	603200	121.93	down	down	correct
AVNS.US	Avanos Medical Inc	20200818	32.41	32.46	31.88	32.22	187270	32.22	down	down	correct
AVNT.US	Avient Corporation	20200818	26.13	26.14	25.6049	25.71	256695	24.9462	down	down	correct
AVTR.US	PA	20200818	20.61	20.97	20.38	20.86	3949498	17.883	up	up	correct
AVY.US	Avery Dennison Corporation	20200818	115.7	115.895	114.15	114.34	403332	111.8627	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20200818	16.5	16.61	16.23	16.48	805000	16.48	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200818	10.76	10.76	10.71	10.76	103660	9.8444
AWI.US	Armstrong World Industries Inc	20200818	75.72	76.16	74.62	74.7	294500	73.8126	down	down	correct
AWK.US	American Water Works Company Inc	20200818	146.14	147.2	145.29	146	493262	143.4382	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200818	5.02	5.02	4.94	4.96	370485	4.4379	down	up	incorrect
AWR.US	American States Water Company	20200818	78.27	78.68	77.15	78.12	148277	76.5144	down	down	correct
AX.US	Axos Financial Inc	20200818	24.82	24.825	24.0464	24.18	342216	24.18	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200818	7.74	7.88	7.3	7.31	1236867	7.31	down	down	correct
AXP.US	American Express Company	20200818	98.19	98.83	96.47	96.67	3337580	95.1586	down	down	correct
AXR.US	AMREP Corporation	20200818	4.9	5.01	4.9	5.01	877	5.01	up	up	correct
AXS.US	PE	20200818	25.45	25.55	25.45	25.55	71400	23.889	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200818	23.75	24.015	23.55	23.81	1672000	23.81	up	down	incorrect
AYI.US	Acuity Brands Inc	20200818	111	111.77	109.83	111.1	475072	110.5859	up	up	correct
AYX.US	Alteryx Inc	20200818	117	117.81	111.79	113.73	2656600	113.73	down	down	correct
AZEK.US	The AZEK Company Inc	20200818	39.5	40.43	38.36	40.05	779000	40.05	up	up	correct
AZO.US	AutoZone Inc	20200818	1215.7	1227.27	1203.66	1211.81	252182	1211.81	down	down	correct
AZRE.US	Azure Power Global Limited	20200818	24.25	24.25	21.59	23.39	72619	23.39	down	down	correct
AZUL.US	Azul S.A	20200818	11.98	12.14	11.685	11.94	1722100	11.94	down	down	correct
AZZ.US	AZZ Inc	20200818	34.4	34.4	33.86	34.18	141673	33.5671	down	down	correct
B.US	Barnes Group Inc	20200818	39.64	40.01	38.39	38.62	196747	37.8324	down	down	correct
BA.US	The Boeing Company	20200818	172.01	173.238	169.01	170.23	21488490	170.23	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200818	258.71	261.42	256.06	259.2	13267830	259.2	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200818	14.75	14.95	14.75	14.84	20723	14.3814	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200818	85.84	86.61	85.4	85.84	999852	84.0575
BAK.US	Braskem S.A	20200818	8.7	8.75	8.58	8.75	77579	7.6656	up	up	correct
BALY.US	Bally's Corporation	20200818	25.62	26.22	25.285	25.89	268229	25.89	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200818	34.2193	34.2888	33.2672	33.4053	2723081	32.8569	down	down	correct
BANC.US	PE	20200818	25.35	25.35	25.27	25.32	9244	22.8384	down	down	correct
BAP.US	Credicorp Ltd	20200818	128.8	130.93	128.8	130.28	255534	124.2126	up	down	incorrect
BAX.US	Baxter International Inc	20200818	84	84.515	83.78	84.27	2289382	82.6037	up	down	incorrect
BB.US	BlackBerry Limited	20200818	4.81	4.855	4.74	4.79	2432902	4.79	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200818	3.44	3.49	3.32	3.32	637500	3.32	down	down	correct
BBD.US	Banco Bradesco S.A	20200818	3.4818	3.5091	3.4091	3.4455	22090055	3.2303	down	down	correct
BBDC.US	Barings BDC Inc	20200818	8.56	8.65	8.42	8.44	266699	7.5117	down	down	correct
BBDO.US	Banco Bradesco S.A	20200818	3.6	3.64	3.52	3.57	11544	3.3538	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200818	15.86	15.91	15.85	15.85	12875	15.3125	down	down	correct
BBL.US	BHP Group	20200818	47.95	48.1	47.16	47.27	1168485	41.8607	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200818	25.2	25.46	25.2	25.45	110057	23.6582	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200818	33.2	33.24	32.32	32.88	11802	32.5768	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200818	2.99	2.995	2.91	2.93	5529946	2.8523	down	down	correct
BBW.US	Build	20200818	2.26	2.3	2.2	2.27	33254	2.1377	up	up	correct
BBWI.US	Bath Body Works Inc	20200818	23.0655	23.308	22.1523	22.7746	5639002	22.6553	down	down	correct
BBY.US	Best Buy Co. Inc	20200818	111.89	112.15	110.325	110.52	2215980	106.6024	down	down	correct
BC.US	PC	20200818	27.01	27.75	27.01	27.75	13617	27.75	up	up	correct
BCC.US	Boise Cascade Company	20200818	47.65	47.9	47.14	47.56	228877	41.9661	down	down	correct
BCE.US	BCE Inc	20200818	42.88	43.22	42.81	43.2	683520	39.6644	up	up	correct
BCH.US	Banco de Chile	20200818	17.61	17.91	17.55	17.81	112237	17.3509	up	up	correct
BCO.US	The Brink's Company	20200818	45.56	45.8	45.1	45.2	369122	44.5968	down	down	correct
BCS.US	Barclays PLC	20200818	5.72	5.745	5.64	5.65	2894125	5.5567	down	down	correct
BCSF.US	RW	20200818	10.35	10.63	10.34	10.4	204070	10.4	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200818	6.67	6.71	6.61	6.62	182459	6.1304	down	down	correct
BDC.US	Belden Inc	20200818	35.8	36.18	35.06	35.11	250560	34.8823	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200818	7.63	7.6375	7.58	7.59	306824	6.8001	down	up	incorrect
BDN.US	Brandywine Realty Trust	20200818	11.19	11.19	10.84	10.96	656179	10.1548	down	down	correct
BDX.US	Becton Dickinson and Company	20200818	261.52	264.9	259.16	263.86	1781165	258.5185	up	down	incorrect
BDXB.US	Becton Dickinson and Company	20200818	56.05	56.92	55.78	56.61	226300	52.7975	up	up	correct
BE.US	Bloom Energy Corporation	20200818	15.25	17.42	14.86	17	10480600	17	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200818	7.46	7.94	7.46	7.84	56633	6.1196	up	up	correct
BEKE.US	KE Holdings Inc	20200818	40.13	43	38.11	40.5	7961900	40.5	up	up	correct
BEN.US	Franklin Resources Inc	20200818	21.8	22.03	21.69	21.72	2131681	20.6255	down	down	correct
BEP.US	PA	20200818	26	26.3	26	26.3	6337	24.725	up	up	correct
BEPC.US	W	20200818	47	47.41	46.33	46.56	238156	46.56	down	down	correct
BERY.US	Berry Global Group Inc	20200818	54	54.72	53.93	54.18	1180200	54.18	up	up	correct
BEST.US	BEST Inc	20200818	4.3	4.57	4.26	4.48	1887200	4.48	up	up	correct
BF.US	B	20200818	71.98	72.7	71.27	72.48	466498	72.1594	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200818	130.54	130.54	126.92	127.65	522707	127.65	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200818	14.4	14.59	14.39	14.44	90097	13.5672	up	up	correct
BFLY.US	WS	20200818	9.89	9.9	9.89	9.89	19645	9.89
BFS.US	Saul Centers Inc	20200818	30.69	30.69	29.28	29.47	48453	27.3957	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200818	13.93	13.978	13.92	13.92	33553	13.2296	down	down	correct
BG.US	Bunge Limited	20200818	46.34	46.4	45.86	46.17	635700	44.6874	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200818	13.41	13.5	13.41	13.49	79892	12.0236	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200818	8.56	8.591	8.53	8.54	22620	2.2848	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200818	7.24	7.2881	7.12	7.14	130494	6.6138	down	down	correct
BGS.US	B&G Foods Inc	20200818	29.96	30.23	29.69	30.01	705486	27.7721	up	up	correct
BGSF.US	BGSF Inc	20200818	11.1	11.27	10.67	10.84	80448	10.3984	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200818	11.34	11.34	11.29	11.33	46271	10.4012	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200818	5.54	5.54	5.45	5.48	277892	5.0108	down	down	correct
BH.US	Biglari Holdings Inc	20200818	97.95	105	96.01	102.59	19000	102.59	up	up	correct
BHC.US	Bausch Health Companies Inc	20200818	17.89	17.95	17.113	17.33	5049399	17.33	down	down	correct
BHE.US	Benchmark Electronics Inc	20200818	21.42	21.42	20.28	20.39	191508	19.7706	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200818	15.65	15.82	15.65	15.78	117389	14.6707	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200818	9.7	9.7	9.34	9.42	437711	9.0817	down	up	incorrect
BHP.US	BHP Group	20200818	57.8	57.88	56.64	56.9	1940727	51.0653	down	down	correct
BHR.US	PD	20200818	2.49	2.5161	2.35	2.36	333508	1.2588	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200818	16.29	16.29	15.98	16.22	1318	15.5439	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200818	64.05	64.56	61.73	63.45	324300	63.45	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200818	10.2	10.2198	10.15	10.2	85644	9.7816
BIG.US	Big Lots Inc	20200818	50.2	50.55	47.44	48.12	1241806	46.4515	down	down	correct
BILL.US	Bill.com Holdings Inc	20200818	95.06	95.06	91.85	93.91	483800	93.91	down	down	correct
BIO.US	Bio	20200818	512.41	521.15	510.89	520.82	158350	520.82	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20200818	50.43	50.5	49.54	49.71	121100	47.3648	down	down	correct
BIT.US	BlackRock Multi	20200818	16.17	16.2	16.1	16.11	181137	14.4214	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200818	43	44.3	42.86	43.43	3346300	43.43	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200818	37.01	37.09	36.68	36.79	4003355	35.5192	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200818	2.8	2.8	2.65	2.67	1104061	2.67	down	down	correct
BKE.US	The Buckle Inc	20200818	17.56	17.56	16.76	16.9	429928	13.2169	down	down	correct
BKH.US	Black Hills Corporation	20200818	57.81	57.93	56.86	57.61	252374	55.1622	down	down	correct
BKI.US	Black Knight Inc	20200818	80.38	81.07	79.67	80.64	448632	80.64	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200818	16.44	16.47	16.4	16.4	31836	15.4277	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200818	6.19	6.2	6.18	6.2	147485	5.6702	up	up	correct
BKU.US	BankUnited Inc	20200818	22.96	22.96	21.86	22.25	545721	21.5538	down	down	correct
BLD.US	TopBuild Corp	20200818	157.39	159.56	155.05	155.21	379200	155.21	down	down	correct
BLDR.US	Builders FirstSource Inc	20200818	30.04	30.23	29.24	29.49	2158977	29.49	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20200818	15.67	15.69	15.36	15.37	43577	14.418	down	up	incorrect
BLK.US	BlackRock Inc	20200818	591.09	594.76	588.8	589.21	456208	571.465	down	down	correct
BLL.US	Ball Corporation	20200818	76.46	76.97	75.8	76.36	1143327	75.5103	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200818	14.96	15.075	14.92	15.06	188916	13.6799	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200818	12.62	12.675	12.38	12.65	128582	11.6746	up	down	incorrect
BMA.US	Banco Macro S.A	20200818	19.2	19.55	18.73	18.9	376753	18.9	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200818	42.75	43	42.75	42.84	11877	39.9852	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200818	23.64	23.71	23.43	23.63	168900	21.853	down	down	correct
BMI.US	Badger Meter Inc	20200818	66.14	66.32	65.47	65.96	95115	65.1534	down	down	correct
BML.US	PL	20200818	24.16	24.39	24.1434	24.39	26132	23.1902	up	up	correct
BMO.US	Bank of Montreal	20200818	59.05	59.28	58.49	58.67	391292	55.8497	down	down	correct
BMY.US	Bristol	20200818	63.49	63.68	62.9	63.03	5745940	60.6384	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20200818	2.3	2.35	2.21	2.29	401700	2.29	down	down	correct
BNS.US	The Bank of Nova Scotia	20200818	43.56	43.61	43.11	43.28	1173048	40.6075	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200818	14.4	14.4	13.98	14.03	166299	13.1513	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200818	9.95	9.99	9.72	9.77	776228	8.9446	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200818	25.26	25.44	23.94	24.7	850157	24.7	down	down	correct
BORR.US	Borr Drilling Limited	20200818	1.92	1.99	1.882	1.92	525450	1.92
BOX.US	Box Inc	20200818	17.75	17.965	17.58	17.82	1104676	17.82	up	up	correct
BP.US	BP p.l.c	20200818	22.54	22.86	22.322	22.36	12027590	20.8622	down	down	correct
BPMP.US	BP Midstream Partners LP	20200818	11.57	11.71	11.32	11.43	129389	9.957	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200818	2.61	2.6454	2.58	2.6	159657	2.5399	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200818	138.48	139.83	138.48	139.24	362425	136.0666	up	down	incorrect
BRBR.US	BellRing Brands Inc	20200818	19.65	19.72	19.151	19.6	288361	19.6	down	down	correct
BRC.US	Brady Corporation	20200818	49.62	49.62	48.34	48.49	156294	47.4451	down	down	correct
BRFS.US	BRF S.A	20200818	3.9	3.93	3.83	3.87	1688708	3.87	down	down	correct
BRK.US	B	20200818	206.95	209.76	206.8	208.33	3500100	208.33	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200818	9.96	10.17	9.96	10.02	390500	9.0309	up	up	correct
BRO.US	Brown & Brown Inc	20200818	45.84	46.29	45.76	46.09	628488	45.6645	up	up	correct
BRSP.US	Brightspire Capital Inc	20200818	6.26	6.42	6.075	6.09	400100	5.8337	down	down	correct
BRT.US	BRT Apartments Corp	20200818	10.875	12.51	10.875	12.25	228756	11.2832	up	up	correct
BRW.US	Voya Prime Rate Trust	20200818	4.43	4.45	4.43	4.45	130978	4.3418	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20200818	12.55	12.55	11.92	12.12	2131100	11.6094	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20200818	25.05	25.27	25	25.2	17275	23.6586	up	up	correct
BSAC.US	Banco Santander	20200818	16.23	16.63	16.22	16.5	634173	15.4989	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200818	5.1475	5.2351	5.128	5.1767	728204	4.7636	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200818	13.5	13.59	13.25	13.28	469148	13.2407	down	down	correct
BSM.US	Black Stone Minerals L.P	20200818	7.14	7.364	7.06	7.18	365202	6.4965	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200818	3.51	3.63	3.47	3.54	348758	3.4425	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200818	41.48	41.82	41.36	41.76	61421	38.1553	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200818	25.8	25.86	25.54	25.81	170400	23.4226	up	down	incorrect
BSX.US	PA	20200818	113.94	114.09	113.72	113.72	63473	109.6382	down	down	correct
BTA.US	BlackRock Long	20200818	12.59	12.62	12.57	12.57	9760	11.8023	down	down	correct
BTCM.US	BIT Mining Limited	20200818	3.41	3.9	3.41	3.83	34278	3.83	up	up	correct
BTI.US	British American Tobacco p.l.c	20200818	34.06	34.09	33.85	33.99	1752283	30.2954	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200818	23.1	23.1	22.321	22.34	70200	20.3033	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200818	25	25.04	24.96	25	100719	24.0459
BTU.US	Peabody Energy Corporation	20200818	2.72	2.77	2.66	2.74	1416527	2.74	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200818	13.92	13.92	13.84	13.92	211680	12.7208
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200818	22.29	22.29	22.07	22.07	37467	20.4284	down	up	incorrect
BURL.US	Burlington Stores Inc	20200818	202.7	203	197.46	199.95	1154700	199.95	down	down	correct
BV.US	BrightView Holdings Inc	20200818	12.19	12.31	12.05	12.1	181100	12.1	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200818	17.19	17.19	16.27	16.42	41300	16.3845	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200818	14	14.04	13.25	13.68	1753282	13.68	down	down	correct
BWA.US	BorgWarner Inc	20200818	41.53	41.94	41.13	41.21	1430169	40.2618	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200818	12.45	12.53	12.45	12.53	65808	11.2548	up	up	correct
BWXT.US	BWX Technologies Inc	20200818	58.35	58.83	57.96	58.21	306700	57.1738	down	down	correct
BX.US	The Blackstone Group Inc	20200818	53.39	53.99	53.37	53.56	2371542	51.1453	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200818	20.45	21.405	19.69	20.75	401209	20.75	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200818	24.3	24.3	23.78	24.08	724132	21.6208	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200818	11.81	11.88	11.79	11.83	238598	10.7428	up	up	correct
BXP.US	Boston Properties Inc	20200818	86.03	86.03	84.66	85.63	1072628	81.521	down	down	correct
BXS.US	PA	20200818	25.67	25.78	25.41	25.5	63489	24.2065	down	down	correct
BY.US	Byline Bancorp Inc	20200818	13.44	13.44	12.76	12.98	37103	12.7575	down	down	correct
BYD.US	Boyd Gaming Corporation	20200818	26.78	27.16	26.35	26.83	722902	26.83	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200818	14.4	14.45	14.35	14.44	43129	13.5952	up	up	correct
BZH.US	Beazer Homes USA Inc	20200818	12.51	12.66	12.23	12.56	914718	12.56	up	down	incorrect
C.US	PN	20200818	27.09	27.1	26.98	27.07	91265	27.07	down	down	correct
CAAP.US	Corporación América Airports S.A	20200818	2.52	2.62	2.45	2.55	131200	2.55	up	up	correct
CABO.US	Cable One Inc	20200818	1939.14	1955	1901.59	1909.88	23016	1897.1739	down	down	correct
CACI.US	CACI International Inc	20200818	228.95	229.19	225.74	225.87	200595	225.87	down	down	correct
CAE.US	CAE Inc	20200818	15.77	16.05	15.67	15.71	318393	15.71	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200818	22.24	22.33	22.13	22.21	63648	18.8457	down	down	correct
CAG.US	Conagra Brands Inc	20200818	38.12	38.36	37.83	38.18	1982095	36.6129	up	up	correct
CAH.US	Cardinal Health Inc	20200818	52.7	53.29	51.93	52.05	1724222	49.7338	down	up	incorrect
CAI.US	PB	20200818	23.99	23.99	23.8508	23.9247	1030	22.0031	down	down	correct
CAJ.US	Canon Inc	20200818	17.53	17.54	17.3	17.32	491505	16.6876	down	down	correct
CAL.US	Caleres Inc	20200818	7.33	7.33	6.85	6.92	683143	6.7453	down	up	incorrect
CALX.US	Calix Inc	20200818	21.4	21.4	20.7	21.14	709342	21.14	down	down	correct
CANG.US	Cango Inc	20200818	6.66	6.66	6.51	6.53	17818	5.8802	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200818	16.5	16.95	16.24	16.47	19818	14.3379	down	down	correct
CARR.US	Carrier Global Corporation	20200818	29.72	30.05	29.37	29.46	3412906	28.9926	down	down	correct
CARS.US	Cars.com Inc	20200818	8.18	8.648	8.01	8.53	1220400	8.53	up	up	correct
CAT.US	Caterpillar Inc	20200818	138.95	140.11	138.08	138.37	1563172	135.4596	down	down	correct
CATO.US	The Cato Corporation	20200818	8.2	8.2	7.85	8.11	408871	7.8858	down	down	correct
CB.US	Chubb Limited	20200818	125.84	126.55	124.63	125.08	1489871	121.4457	down	down	correct
CBB.US	P	20200818	1.14	1.14	1.14	1.14	0	1.14
CBD.US	Companhia Brasileira de Distribuição	20200818	11.82	11.9721	11.79	11.96	257195	11.3073	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200818	9.32	9.32	9.18	9.21	6607	8.2373	down	up	incorrect
CBL.US	PE	20200818	0.7498	0.8013	0.7	0.7001	12400	0.7001	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200818	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200818	45.16	45.43	44.57	44.66	966899	44.66	down	down	correct
CBT.US	Cabot Corporation	20200818	40.19	40.44	39.44	39.49	246272	37.8635	down	down	correct
CBU.US	Community Bank System Inc	20200818	59.24	59.49	58.4952	58.71	188662	56.608	down	down	correct
CBX.US	NYSE LISTED TEST	20200818	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200818	25.57	25.66	25.32	25.4	199200	25.4	down	down	correct
CC.US	The Chemours Company	20200818	20.75	21.07	20.7	20.74	1067215	19.8404	down	up	incorrect
CCAC.US	WS	20200818	9.79	9.79	9.7	9.77	229152	9.77	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200818	165.73	168.21	165.3401	166	1071459	158.5741	up	down	incorrect
CCJ.US	Cameco Corporation	20200818	10.45	10.46	10.3	10.39	1463795	10.3001	down	up	incorrect
CCK.US	Crown Holdings Inc	20200818	76.2	76.4675	75.24	75.44	425137	74.8587	down	down	correct
CCL.US	Carnival Corporation & plc	20200818	14.68	14.905	14.26	14.41	24744609	14.41	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200818	1.892	1.99	1.8474	1.962	25923	1.962	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200818	1.26	1.26	1.19	1.19	2411700	1.19	down	down	correct
CCS.US	Century Communities Inc	20200818	38.73	39.62	38.245	38.42	296164	38.1888	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200818	13.8	13.99	13.61	13.78	180533	12.1984	down	down	correct
CCX.US	WS	20200818	3.53	3.65	3.5	3.64	1715877	3.64	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200818	74.19	75.19	73.39	74.24	718800	74.24	up	up	correct
CDE.US	Coeur Mining Inc	20200818	9.01	9.01	8.46	8.63	4977906	8.63	down	down	correct
CDR.US	PC	20200818	19.1	19.89	19.1	19.89	11147	18.232	up	up	correct
CE.US	Celanese Corporation	20200818	100.87	101.38	100.23	100.32	510700	97.9756	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200818	19.12	19.12	18.91	18.94	20757	18.94	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200818	22.37	22.6216	22.37	22.48	6327	21.6674	up	up	correct
CEIX.US	CONSOL Energy Inc	20200818	5.71	5.71	5.36	5.47	257400	5.47	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200818	2.58	2.59	2.48	2.52	35800	2.52	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200818	17.1	17.1	16.87	17	77200	14.8926	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200818	8.7	8.8107	8.6281	8.69	15669	7.7224	down	down	correct
CEPU.US	Central Puerto S.A	20200818	2.68	2.68	2.53	2.58	107100	2.58	down	down	correct
CEQP.US	P	20200818	6.08	6.14	6.02	6.05	181102	5.3243	down	down	correct
CF.US	CF Industries Holdings Inc	20200818	34.33	34.88	33.94	34.49	2002217	33.3535	up	up	correct
CFG.US	PE	20200818	25.08	25.2	25.03	25.2	65882	23.4641	up	down	incorrect
CFX.US	Colfax Corporation	20200818	34.4	34.76	33.91	33.95	654655	33.95	down	down	correct
CFXA.US	Colfax Corporation	20200818	146.13	146.59	144.61	144.65	17300	138.6784	down	down	correct
CGA.US	China Green Agriculture Inc	20200818	3.44	3.57	3.18	3.3	66028	3.3	down	down	correct
CGAU.US	Centerra Gold Inc	20200818	13.57	13.62	12.78	13.1	8400	12.7444	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200818	47.71	47.71	46.96	47.48	82543	45.343	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200818	96.03	96.68	95.34	96.46	1874817	95.0721	up	down	incorrect
CHE.US	Chemed Corporation	20200818	505.1	513.88	505.1	511.15	88338	509.2806	up	up	correct
CHGG.US	Chegg Inc	20200818	81.77	82.07	76.46	78.22	5182209	78.22	down	up	incorrect
CHH.US	Choice Hotels International Inc	20200818	92.8	93.68	92.45	93.35	354458	93.0106	up	up	correct
CHK.US	PD	20200818	0.52	0.75	0.52	0.6251	15818	0.6251	up	up	correct
CHMI.US	PB	20200818	21.75	21.95	21.39	21.83	11857	19.6198	up	down	incorrect
CHN.US	The China Fund Inc	20200818	25.44	25.4727	25.33	25.43	12450	15.6212	down	up	incorrect
CHPT.US	WS	20200818	10.275	10.35	10.275	10.3	5279	10.3	up	down	incorrect
CHRA.US	Charah Solutions Inc	20200818	2.83	3.045	2.8	2.91	121537	2.91	up	up	correct
CHS.US	Chico's FAS Inc	20200818	1.53	1.55	1.41	1.42	1361000	1.42	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200818	36.92	37.02	36.76	36.78	71875	35.4237	down	down	correct
CHWY.US	Chewy Inc	20200818	56	57.6	55.63	57.12	2533400	57.12	up	up	correct
CI.US	Cigna Corporation	20200818	182	183.52	180.76	181.93	1145099	178.7096	down	down	correct
CIA.US	Citizens Inc	20200818	5.94	5.97	5.9	5.93	30147	5.93	down	down	correct
CIB.US	Bancolombia S.A	20200818	25.83	26.52	25.83	26.48	221774	25.7964	up	up	correct
CIEN.US	Ciena Corporation	20200818	59.4	59.89	58.62	59.08	2123476	59.08	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200818	2.32	2.34	2.32	2.3327	65892	2.1286	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200818	1.93	1.97	1.91	1.97	2288580	1.7634	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200818	15.73	15.75	15.63	15.71	77583	14.5568	down	down	correct
CIM.US	PD	20200818	21.01	21.19	21.01	21.15	9142	19.0175	up	down	incorrect
CINR.US	Ciner Resources LP	20200818	9.93	10.17	9.85	9.85	9104	9.6719	down	up	incorrect
CIO.US	PA	20200818	23.6501	24.47	23.6501	24.47	2523	22.5779	up	up	correct
CIR.US	CIRCOR International Inc	20200818	30.23	30.23	29.07	29.13	197756	29.13	down	down	correct
CIT.US	PB	20200818	23.61	23.96	23.55	23.96	26017	22.066	up	down	incorrect
CIXX.US	CI Financial Corp	20200818	14.77	14.77	14.77	14.77	35	14.2505
CL.US	Colgate	20200818	77.23	78.19	76.94	77.65	4286188	75.4991	up	up	correct
CLB.US	Core Laboratories N.V	20200818	24.01	24.5	23.49	23.56	367166	23.513	down	down	correct
CLF.US	Cleveland	20200818	6.5	6.56	6.36	6.41	6526458	6.277	down	up	incorrect
CLH.US	Clean Harbors Inc	20200818	62.59	63.14	61.97	62.39	232647	62.39	down	up	incorrect
CLI.US	Mack	20200818	12.93	12.98	12.69	12.81	694827	12.81	down	down	correct
CLPR.US	Clipper Realty Inc	20200818	7.45	7.45	7.0832	7.16	53482	6.6384	down	up	incorrect
CLR.US	Continental Resources Inc	20200818	18.24	18.55	18.051	18.15	1430801	17.9289	down	down	correct
CLS.US	Celestica Inc	20200818	8.21	8.29	7.925	8.05	347791	8.05	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20200818	37.75	37.91	36.13	36.22	100561	36.22	down	down	correct
CLX.US	The Clorox Company	20200818	226	229.2	222.39	228.17	1480912	221.4855	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200818	73.86	74.04	73.25	73.33	253988	69.1101	down	down	correct
CMA.US	Comerica Incorporated	20200818	40.81	40.81	39.33	39.52	1448240	36.9666	down	down	correct
CMC.US	Commercial Metals Company	20200818	22.14	22.21	21.8	21.9	991524	21.3913	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200818	2.5	2.54	2.25	2.32	1112700	2.32	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200818	1221.28	1239.38	1209.8	1236.93	255440	1236.93	up	up	correct
CMI.US	Cummins Inc	20200818	211	212.63	209.49	209.91	869791	202.62	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200818	6.28	6.36	6.2	6.24	427540	5.5769	down	down	correct
CMP.US	Compass Minerals International Inc	20200818	59.39	59.53	57.82	58	224845	54.6841	down	down	correct
CMRE.US	PE	20200818	24.08	24.15	23.71	23.9	54044	21.5346	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200818	27.095	27.21	27.07	27.19	14647	25.1263	up	up	correct
CMSC.US	CMS Energy Corp	20200818	27.68	27.68	27.6	27.68	26595	25.8867
CMSD.US	CMS Energy Corp	20200818	27.84	27.93	27.741	27.93	26300	26.1072	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200818	4.38	4.39	4.36	4.36	36190	4.0997	down	down	correct
CNA.US	CNA Financial Corporation	20200818	32.97	33.29	32.68	32.75	129916	30.7906	down	down	correct
CNC.US	Centene Corporation	20200818	64.33	64.4	62.92	63.14	1847016	63.14	down	down	correct
CNF.US	CNFinance Holdings Limited	20200818	3.54	3.6	3.54	3.6	300	3.6	up	up	correct
CNHI.US	CNH Industrial N.V	20200818	7.77	7.79	7.625	7.67	1051269	7.6064	down	down	correct
CNI.US	Canadian National Railway Company	20200818	104.13	104.87	103.96	104.49	708652	101.2344	up	up	correct
CNK.US	Cinemark Holdings Inc	20200818	11.83	11.97	10.825	11.04	23117590	11.04	down	down	correct
CNMD.US	CONMED Corporation	20200818	85.97	86.74	83.94	86.37	263419	85.4757	up	up	correct
CNNE.US	Cannae Holdings Inc	20200818	36.86	37.13	36.53	36.79	585300	36.79	down	down	correct
CNP.US	CenterPoint Energy Inc	20200818	20.66	20.77	20.11	20.24	6967946	19.4519	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200818	20.21	20.5	20	20.09	2391470	18.2626	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200818	9.06	9.08	8.6	8.68	962107	7.4995	down	up	incorrect
CNS.US	Cohen & Steers Inc	20200818	62.11	62.65	61.91	62.33	114396	58.7945	up	up	correct
CNX.US	CNX Resources Corporation	20200818	11.77	12.2	11.62	11.81	4930800	11.81	up	up	correct
CO.US	Global Cord Blood Corporation	20200818	3.6	3.67	3.5	3.56	323113	3.56	down	down	correct
CODI.US	PC	20200818	24.15	24.18	23.74	23.85	18106	21.6641	down	down	correct
COE.US	China Online Education Group	20200818	25.19	25.88	23.65	24.47	46700	24.47	down	up	incorrect
COG.US	Cabot Oil & Gas Corporation	20200818	20.34	20.52	19.87	19.89	4730011	19.4088	down	down	correct
COLD.US	Americold Realty Trust	20200818	38.91	39.3	38.41	39.08	1195566	37.9096	up	up	correct
COO.US	The Cooper Companies Inc	20200818	305.87	308.44	301.41	307.24	321482	307.1936	up	down	incorrect
COP.US	ConocoPhillips	20200818	40.62	41.325	40.13	40.33	5711527	38.6433	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200818	123.79	125.14	122.97	125.07	310700	118.2445	up	up	correct
CORR.US	PA	20200818	18.46	18.645	17.965	17.975	52988	16.0959	down	down	correct
COTY.US	Coty Inc	20200818	3.93	4.06	3.93	3.94	4573701	3.94	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200818	298.73	301.71	297.615	300.7	1995865	57.9427	up	up	correct
CPA.US	Copa Holdings S.A	20200818	48.48	49.17	47.62	48.05	453400	48.05	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200818	7.8938	7.9716	7.813	7.9716	5414	6.6372	up	up	correct
CPB.US	Campbell Soup Company	20200818	52.26	52.82	51.845	52.44	1487813	50.4198	up	up	correct
CPE.US	Callon Petroleum Company	20200818	8.05	8.6	7.9301	8.14	2538689	8.14	up	up	correct
CPF.US	Central Pacific Financial Corp	20200818	16.28	16.4	15.95	16.05	263340	15.0529	down	down	correct
CPG.US	Crescent Point Energy Corp	20200818	2.03	2.08	1.98	1.99	2737986	1.9736	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200818	84.94	85.37	83.98	84.35	45789	82.2738	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200818	5.79	5.88	5.5	5.54	246100	5.54	down	down	correct
CPRI.US	Capri Holdings Limited	20200818	17.1	17.1	15.71	15.81	3462800	15.81	down	down	correct
CPS.US	Cooper	20200818	15.5	16.1	15.1	15.15	126919	15.15	down	down	correct
CPT.US	Camden Property Trust	20200818	88.91	89.14	87.73	88.4	362772	84.7739	down	down	correct
CR.US	Crane Co	20200818	59.77	59.87	57.82	57.88	275072	56.0956	down	up	incorrect
CRD.US	B	20200818	7.55	7.63	7.451	7.51	7446	7.2674	down	down	correct
CRH.US	CRH plc	20200818	40.18	40.18	39.65	39.94	393523	38.7514	down	up	incorrect
CRI.US	Carter's Inc	20200818	83.52	83.63	81.17	81.41	364308	80.3239	down	down	correct
CRK.US	Comstock Resources Inc	20200818	6.38	6.64	6.22	6.27	2565200	6.27	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200818	218.82	219.2496	216.11	217.15	266726	217.15	down	down	correct
CRM.US	salesforce.com inc	20200818	199.33	204.8	199	204.01	7284820	204.01	up	up	correct
CRS.US	Carpenter Technology Corporation	20200818	22.34	22.485	21.415	21.48	407130	20.546	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200818	6.28	6.28	6	6.09	28065	5.3887	down	up	incorrect
CRY.US	CryoLife Inc	20200818	21.05	21.05	20.48	20.51	146242	20.51	down	down	correct
CS.US	Credit Suisse Group AG	20200818	11.23	11.25	11.09	11.11	1879783	10.8685	down	down	correct
CSAN.US	W	20200818	82.1	85.17	81.73	85.17	2424400	84.4087	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200818	126.37	126.99	125.38	126.06	304183	124.206	down	down	correct
CSLT.US	Castlight Health Inc	20200818	1.16	1.21	1.15	1.2	950400	1.2	up	down	incorrect
CSPR.US	Casper Sleep Inc	20200818	8.75	8.75	8.35	8.41	318300	8.41	down	down	correct
CSR.US	PC	20200818	25.895	25.895	25.8	25.8	40448	23.9452	down	up	incorrect
CSTM.US	Constellium SE	20200818	8.39	8.45	8.12	8.18	514100	8.18	down	down	correct
CSU.US	Capital Senior Living Corporation	20200818	0.6342	0.6599	0.605	0.6091	13047	8.5789	down	down	correct
CSV.US	Carriage Services Inc	20200818	22.73	22.73	22.31	22.5	76386	22.185	down	down	correct
CTA.US	PB	20200818	106	106.35	106	106.35	1148	101.1564	up	up	correct
CTBB.US	Qwest Corp. NT	20200818	25.4	25.58	25.4	25.56	134350	23.2242	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200818	26.05	26.29	26.05	26.29	34673	23.8756	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200818	7.28	7.32	6.03	6.4	221500	6.4	down	down	correct
CTLT.US	Catalent Inc	20200818	91	91.43	87.72	89	738286	89	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200818	3.89	3.91	3.73	3.88	39216	3.88	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200818	14.53	14.71	14.25	14.51	53734	12.7156	down	down	correct
CTRA.US	Coterra Energy Inc	20200818	20.34	20.52	19.87	19.89	4730000	18.6837	down	down	correct
CTS.US	CTS Corporation	20200818	21.99	22.08	21.53	21.64	143583	21.4731	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200818	10.25	10.27	10.125	10.25	208828	9.5432
CTVA.US	Corteva Inc	20200818	27.85	28.42	27.81	28.4	3124700	27.9687	up	up	correct
CTZ.US	Qwest Corp. NT	20200818	25.28	25.42	25.27	25.28	44228	24.8679
CUBB.US	Customers Bancorp Inc	20200818	22.2	22.5	22.2	22.34	8100	20.6435	up	up	correct
CUBE.US	CubeSmart	20200818	31.01	31.59	31.01	31.37	1087156	30.0372	up	up	correct
CUBI.US	PF	20200818	21.81	22.02	21.38	21.68	51418	19.7954	down	down	correct
CUK.US	Carnival Corporation & plc	20200818	12.46	12.56	12.12	12.2	1063978	12.2	down	down	correct
CULP.US	Culp Inc	20200818	11.66	12.09	11.57	11.79	20395	11.3554	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200818	8.03	8.05	7.63	7.76	290821	7.5246	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200818	31.17	31.23	30.53	30.94	522679	29.5904	down	down	correct
CVA.US	Covanta Holding Corporation	20200818	9.71	9.815	9.57	9.6	527884	9.3069	down	down	correct
CVEO.US	Civeo Corporation	20200818	0.88	0.9137	0.85	0.8743	318510	10.4916	down	down	correct
CVI.US	CVR Energy Inc	20200818	14.8788	14.9263	14.1902	14.4356	613312	12.568	down	down	correct
CVNA.US	Carvana Co	20200818	196.2	205.48	194.775	202.61	1117400	202.61	up	up	correct
CVS.US	CVS Health Corporation	20200818	65.01	65.555	64.9	65.18	7119120	63.0334	up	up	correct
CVX.US	Chevron Corporation	20200818	88.97	89.37	87.32	87.63	7981520	82.0583	down	down	correct
CW.US	Curtiss	20200818	105.93	106.61	103.05	103.14	386130	102.2223	down	up	incorrect
CWEN.US	Clearway Energy Inc	20200818	26.17	26.3	25.62	26.09	565775	24.4142	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200818	24.96	25.05	24.41	24.84	109136	23.1478	down	up	incorrect
CWH.US	Camping World Holdings Inc	20200818	35.82	36.4299	34.89	35.45	1637459	32.6155	down	down	correct
CWK.US	Cushman & Wakefield plc	20200818	11.3	11.3	10.95	10.97	560300	10.97	down	down	correct
CWT.US	California Water Service Group	20200818	48.07	48.34	47.68	48.16	181139	47.2109	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200818	3.55	3.55	3.41	3.46	6822216	3.46	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200818	5	5.01	4.97	4.9999	53049	4.692	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200818	9.89	9.95	9.87	9.8951	8662	9.2455	up	up	correct
CXP.US	Columbia Property Trust Inc	20200818	12.01	12.06	11.795	11.88	398146	9.8212	down	up	incorrect
CXW.US	CoreCivic Inc	20200818	9.94	9.97	9.56	9.59	1799400	9.59	down	down	correct
CYD.US	China Yuchai International Limited	20200818	16.12	16.47	15.69	16.33	62606	14.8803	up	up	correct
CYH.US	Community Health Systems Inc	20200818	5.16	5.16	4.93	5.06	1314034	5.06	down	down	correct
CZZ.US	Cosan Limited	20200818	17.79	18.38	17.79	18.14	726149	17.1435	up	up	correct
D.US	Dominion Energy Inc	20200818	78.68	79.01	77.78	78.18	3420969	74.0647	down	down	correct
DAC.US	Danaos Corporation	20200818	5.65	5.65	5.31	5.42	211400	5.302	down	down	correct
DAL.US	Delta Air Lines Inc	20200818	28	28.28	27.374	27.63	14222500	27.63	down	down	correct
DAN.US	Dana Incorporated	20200818	14.01	14.06	13.32	13.36	926435	13.1431	down	down	correct
DAO.US	Youdao Inc	20200818	35.7	38.29	33.3	36.91	473100	36.91	up	up	correct
DAR.US	Darling Ingredients Inc	20200818	33.14	33.28	32.58	32.66	1091207	32.66	down	down	correct
DAVA.US	Endava plc	20200818	56	56	54.68	54.77	56800	54.77	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200818	9.5	9.52	9.38	9.4	1701625	9.4	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200818	8.06	8.24	7.76	8.06	893183	8.06
DBI.US	Designer Brands Inc	20200818	7.13	7.14	6.51	6.95	2011629	6.95	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200818	19.42	19.42	19.31	19.33	32152	17.2823	down	down	correct
DBRG.US	PJ	20200818	22.11	22.29	22	22.24	25552	20.6582	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200818	8.06	8.06	7.73	8	97629	7.3191	down	down	correct
DCI.US	Donaldson Company Inc	20200818	51.45	51.51	50.81	50.86	178657	49.9509	down	down	correct
DCM.US	NTT DOCOMO INC	20200818	8650	8720	8630	8630	1207010	8630	down	down	correct
DCO.US	Ducommun Incorporated	20200818	40.32	40.32	38.9	39.42	49700	39.42	down	down	correct
DCP.US	PC	20200818	18.4499	18.97	18.2243	18.9	8940	16.8694	up	up	correct
DCUE.US	Dominion Energy Inc	20200818	101.73	102.2	101.2	101.63	212700	91.2014	down	down	correct
DD.US	DuPont de Nemours Inc	20200818	57.64	57.92	56.935	57	2986927	55.8436	down	up	incorrect
DDD.US	3D Systems Corporation	20200818	5.8	5.82	5.52	5.56	3049917	5.56	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200818	8.82	8.8477	8.783	8.82	20495	7.7375
DDS.US	Dillard's Inc	20200818	26.61	26.78	25	26.08	1114299	25.8019	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200818	21.55	22	20.7247	21.27	30247	19.4241	down	down	correct
DE.US	Deere & Company	20200818	193.81	194.82	191.895	192.13	1120968	189.4031	down	down	correct
DEA.US	Easterly Government Properties Inc	20200818	24.02	24.06	23.75	23.91	821550	22.4801	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200818	212.75	213.42	208.86	210.83	361211	210.83	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200818	28.51	28.71	28.08	28.3	1070146	27.0204	down	down	correct
DELL.US	Dell Technologies Inc	20200818	59.62	60.36	59.62	60.02	826822	30.4207	up	up	correct
DEO.US	Diageo plc	20200818	140.15	140.435	138.8711	139.59	398652	136.534	down	down	correct
DESP.US	Despegar.com Corp	20200818	8.45	8.92	8.45	8.62	294405	8.62	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200818	9.27	9.27	9.12	9.13	106240	8.2584	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200818	11.36	11.38	10.88	10.95	315200	10.95	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200818	26.2	26.3599	26.124	26.29	45014	23.8739	up	up	correct
DFS.US	Discover Financial Services	20200818	52.62	52.99	50.8	50.94	3254185	49.3875	down	down	correct
DG.US	Dollar General Corporation	20200818	200.95	200.95	196.17	197.98	2004079	196.1317	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200818	120	120.43	119.2	120	782504	117.2463
DHF.US	BNY Mellon High Yield Strategies Fund	20200818	2.76	2.8	2.76	2.79	1638147	2.4985	up	down	incorrect
DHI.US	D.R. Horton Inc	20200818	74.04	74.34	73.11	73.54	3261276	72.6914	down	down	correct
DHR.US	PB	20200818	1241.09	1241.09	1240.46	1241.09	1252	1185.9668
DHT.US	DHT Holdings Inc	20200818	6.3	6.39	6.16	6.22	4477122	5.4146	down	down	correct
DHX.US	DHI Group Inc	20200818	2.73	2.74	2.68	2.7	57312	2.7	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200818	14.16	14.207	14.03	14.06	95440	12.6873	down	down	correct
DIN.US	Dine Brands Global Inc	20200818	52.13	53.42	50.6	53.05	669885	52.7567	up	down	incorrect
DIS.US	The Walt Disney Company	20200818	129.44	129.59	128.36	128.92	6714570	128.92	down	down	correct
DK.US	Delek US Holdings Inc	20200818	16.164	16.59	16.08	16.16	1570703	16.16	down	down	correct
DKL.US	Delek Logistics Partners LP	20200818	34.12	34.3	33.61	33.81	53272	29.9831	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200818	45.88	46.09	44.38	44.9	3368505	42.0581	down	down	correct
DLB.US	Dolby Laboratories Inc	20200818	70.5	70.5	69.8	69.95	324400	69.0851	down	down	correct
DLNG.US	PB	20200818	19.325	19.33	19.15	19.33	2422	17.1556	up	up	correct
DLR.US	PL	20200818	27.54	27.7	27.48	27.7	21766	25.7818	up	down	incorrect
DLX.US	Deluxe Corporation	20200818	30.26	30.55	29.57	29.73	283051	28.2221	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200818	18.32	18.79	18.31	18.72	123400	16.9726	up	up	correct
DM.US	Desktop Metal Inc	20200818	10.26	10.26	10.14	10.16	191872	10.16	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200818	13.93	13.93	13.72	13.819	38952	13.0403	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200818	13.52	13.595	13.31	13.34	114788	11.7108	down	down	correct
DMS.US	Digital Media Solutions Inc	20200818	9.06	9.358	8.41	8.48	101200	8.48	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200818	25.12	25.8	25.005	25.1	418310	25.1	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200818	5.88	5.88	5.74	5.75	9300	5.75	down	down	correct
DNOW.US	NOW Inc	20200818	8.83	8.89	8.605	8.65	427138	8.65	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200818	10.79	10.82	10.73	10.77	428556	9.7495	down	down	correct
DOC.US	Physicians Realty Trust	20200818	18.14	18.15	17.69	17.8	1191261	16.6882	down	down	correct
DOOR.US	Masonite International Corporation	20200818	97.05	97.72	96	96.47	238991	96.47	down	down	correct
DOV.US	Dover Corporation	20200818	111.92	112.18	110.9	111.05	529789	108.6859	down	down	correct
DOW.US	Dow Inc	20200818	44.41	45.03	44.31	44.71	2447199	41.6074	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200818	11.68	11.68	11.57	11.59	98789	9.8863	down	down	correct
DPZ.US	Domino's Pizza Inc	20200818	410	413.73	406.17	411.45	439481	406.4159	up	up	correct
DQ.US	Daqo New Energy Corp	20200818	123.5	128.39	120.55	122.42	2425865	24.484	down	down	correct
DRD.US	DRDGOLD Limited	20200818	15.57	15.6799	14.78	15.15	469885	13.9921	down	down	correct
DRE.US	Duke Realty Corporation	20200818	38.66	38.77	38.33	38.47	1064812	37.4046	down	down	correct
DRI.US	Darden Restaurants Inc	20200818	83.91	83.92	81.71	82.83	1640102	80.6623	down	up	incorrect
DRQ.US	Dril	20200818	35.67	35.7	34.59	35.01	111237	35.01	down	down	correct
DS.US	PD	20200818	12.5627	12.674	12.5	12.674	1344	11.8922	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200818	16.39	16.41	16.2	16.25	264261	14.2087	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200818	7.69	7.72	7.67	7.67	25328	7.2222	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200818	10.08	10.14	10.01	10.02	95621	9.138	down	down	correct
DSX.US	PB	20200818	22.43	22.59	22.33	22.35	1220	20.4612	down	up	incorrect
DT.US	Dynatrace Inc	20200818	38.77	39	38.23	38.83	2629700	38.83	up	down	incorrect
DTE.US	DTE Energy Company	20200818	117	117.675	116.12	116.53	815299	95.1609	down	down	correct
DTF.US	DTF Tax	20200818	14.43	14.516	14.43	14.44	9521	13.8428	up	up	correct
DTLA.US	P	20200818	16.26	16.48	16	16.34	7201	16.34	up	down	incorrect
DTP.US	DTE Energy Co	20200818	46	47.025	45.68	45.79	23600	42.3021	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200818	26.76	26.92	26.7021	26.91	29353	25.28	up	down	incorrect
DTY.US	DTE Energy Company	20200818	26.75	26.84	26.68	26.81	17376	24.584	up	up	correct
DUK.US	PA	20200818	28.3	28.4575	28.2001	28.4	106021	26.6384	up	down	incorrect
DUKB.US	Duke Energy Corp	20200818	27.93	28	27.93	28	38738	25.9229	up	up	correct
DVA.US	DaVita Inc	20200818	86.16	86.94	85.23	86.54	1005373	86.54	up	up	correct
DVD.US	Dover Motorsports Inc	20200818	1.45	1.45	1.42	1.43	6556	1.3264	down	down	correct
DVN.US	Devon Energy Corporation	20200818	11.64	11.72	11.285	11.34	6895150	10.6363	down	down	correct
DX.US	PC	20200818	22.4112	22.77	22.4112	22.77	16006	20.853	up	up	correct
DXC.US	DXC Technology Company	20200818	20.16	20.16	19.28	19.37	2784774	19.37	down	down	correct
DY.US	Dycom Industries Inc	20200818	47.49	47.81	46.7	47.24	301765	47.24	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200818	19.49	19.64	19.22	19.57	10000	17.7043	up	up	correct
E.US	Eni S.p.A	20200818	19.25	19.34	19.03	19.08	125753	17.6034	down	down	correct
EAF.US	GrafTech International Ltd	20200818	7.07	7.26	6.895	7.2	1533542	7.1573	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200818	26.1	26.28	26.1	26.26	17844	26.26	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200818	10.89	11.09	10.82	11.02	56875	9.6134	up	down	incorrect
EAT.US	Brinker International Inc	20200818	37.07	37.76	36.16	37.72	2148827	37.72	up	up	correct
EB.US	Eventbrite Inc	20200818	9.83	9.85	9.61	9.78	643500	9.78	down	down	correct
EBF.US	Ennis Inc	20200818	18.21	18.21	17.99	18.08	80944	17.0188	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200818	5.98	6.0531	5.8	5.93	496849	5.5254	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200818	132.9	132.92	126.02	129.92	1012612	129.92	down	down	correct
EC.US	Ecopetrol S.A	20200818	11.46	11.69	11.45	11.57	1061833	11.4862	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20200818	7.97	7.995	7.72	7.85	151465	6.7329	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200818	24.65	24.94	24.4569	24.4569	5780	22.09	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200818	24.065	24.34	24.065	24.34	3000	22.0205	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200818	24.39	24.39	24.24	24.24	4441	23.4269	down	up	incorrect
ECL.US	Ecolab Inc	20200818	195.41	195.81	193.58	194.37	619940	191.804	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200818	17.08	17.64	16.92	17.46	471145	17.46	up	down	incorrect
ECVT.US	Ecovyst Inc	20200818	12.44	12.59	12.27	12.33	99870	8.7611	down	down	correct
ED.US	Consolidated Edison Inc	20200818	73.65	73.95	73.115	73.35	1548819	69.7732	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200818	5.77	5.79	5.76	5.78	121076	5.2241	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200818	7.34	7.34	7.27	7.27	63808	6.2566	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200818	7.96	8.01	7.86	7.91	52195	6.8833	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200818	3.8	3.82	3.67	3.74	123600	3.74	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200818	141	143.99	141	142.5	8045300	14.25	up	up	correct
EEA.US	The European Equity Fund Inc	20200818	9.47	9.55	9.38	9.39	45896	9.3018	down	up	incorrect
EEX.US	Emerald Holding Inc	20200818	2.87	2.89	2.71	2.75	106000	2.75	down	down	correct
EFC.US	PA	20200818	21.45	21.75	21.45	21.75	30045	19.9554	up	up	correct
EFL.US	Eaton Vance Floating	20200818	8.56	8.5979	8.51	8.5601	150662	8.0675	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200818	11.78	11.86	11.78	11.84	76897	10.8816	up	up	correct
EFT.US	Eaton Vance Floating	20200818	11.96	11.96	11.9	11.93	63148	11.0253	down	down	correct
EFX.US	Equifax Inc	20200818	164.47	166.6	164.015	164.8	709648	162.938	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200818	13.25	13.25	13.2105	13.2105	744	12.5549	down	down	correct
EGHT.US	8x8 Inc	20200818	16.37	16.5	15.98	16.14	744187	16.14	down	down	correct
EGO.US	Eldorado Gold Corporation	20200818	12.19	12.3	11.68	11.84	3336700	11.84	down	down	correct
EGP.US	EastGroup Properties Inc	20200818	133.57	134.55	133.08	133.88	140473	130.2661	up	up	correct
EGY.US	VAALCO Energy Inc	20200818	1.17	1.2	1.14	1.17	120000	1.17
EHC.US	Encompass Health Corporation	20200818	62.45	63.11	62.08	62.81	694177	61.6603	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200818	9.9	9.9299	9.9	9.91	27853	8.8593	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200818	9.75	9.8	9.75	9.8	35649	9.5742	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200818	12.714	13.05	12.714	12.92	13500	12.92	up	down	incorrect
EIG.US	Employers Holdings Inc	20200818	33.21	33.24	32.93	33.03	117726	31.9483	down	down	correct
EIX.US	Edison International	20200818	51.83	52.03	51.1	51.49	2447316	48.624	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200818	213.15	214.67	212.61	213.29	964436	210.902	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200818	26.11	26.16	25.6	26.09	2117800	26.09	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200818	42.41	43.07	42.3	42.96	14700	40.326	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200818	26.08	26.25	26.04	26.25	18248	24.4441	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200818	19.91	20.04	18.88	18.97	745333	18.97	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200818	11.03	11.14	10.93	11.12	1075998	4.9193	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200818	66.41	66.57	65.32	65.83	430229	64.1314	down	down	correct
ELVT.US	Elevate Credit Inc	20200818	2.28	2.28	2.15	2.17	239900	2.17	down	down	correct
ELY.US	Callaway Golf Company	20200818	18.49	18.71	18.3	18.7	1399335	18.7	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200818	13.25	13.29	13.245	13.28	136348	11.8312	up	up	correct
EME.US	EMCOR Group Inc	20200818	75.71	75.96	75.22	75.35	339121	74.9202	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20200818	15.3	15.5	15.3	15.4	45431	13.8695	up	up	correct
EMN.US	Eastman Chemical Company	20200818	72.31	73.08	71.86	71.9	517617	69.1259	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200818	12.87	13.05	12.79	13.03	72668	11.5082	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200818	26.55	26.785	26.545	26.68	10528	26.0622	up	up	correct
EMR.US	Emerson Electric Co	20200818	68.91	69.44	68.29	68.36	2302610	66.4677	down	down	correct
ENB.US	Enbridge Inc	20200818	32.94	33.2773	32.86	32.97	3035054	30.1664	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200818	25.02	25.3	24.9209	25.1	89863	24.3392	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200818	5.68	5.68	5.28	5.46	799810	4.8335	down	down	correct
ENIA.US	Enel Américas S.A	20200818	6.86	6.99	6.86	6.93	1981495	6.7355	up	up	correct
ENIC.US	Enel Chile S.A	20200818	3.74	3.785	3.74	3.75	197027	3.4872	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200818	25.84	25.85	25.8095	25.85	1361	24.0115	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20200818	3	3.06	2.89	3.05	2893340	2.7419	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200818	27.2402	27.44	27.2402	27.3	7157	26.6002	up	up	correct
ENR.US	PA	20200818	93.66	96.4	93.66	95.69	28747	86.3494	up	up	correct
ENS.US	EnerSys	20200818	75.02	75.32	73.35	73.58	363202	72.6492	down	up	incorrect
ENV.US	Envestnet Inc	20200818	79.54	81.72	78.385	80.24	2268382	80.24	up	up	correct
ENVA.US	Enova International Inc	20200818	17.4	17.69	16.29	16.45	527259	16.45	down	down	correct
ENZ.US	Enzo Biochem Inc	20200818	2.45	2.46	2.34	2.37	458600	2.37	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200818	4.54	4.56	4.52	4.53	205993	3.9107	down	down	correct
EOG.US	EOG Resources Inc	20200818	46.32	47.18	46.18	46.35	3215371	43.8932	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200818	15.8	15.8	15.68	15.73	92740	14.3269	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200818	19.31	19.4	19.275	19.32	135761	17.7507	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200818	20.65	20.695	20.58	20.58	14436	19.5894	down	down	correct
EP.US	PC	20200818	49.36	49.4	49.27	49.4	4323	49.4	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20200818	20.86	20.86	20.4	20.52	226235	20.4386	down	up	incorrect
EPAM.US	EPAM Systems Inc	20200818	307.71	310	300.96	304.05	428636	304.05	down	down	correct
EPC.US	Edgewell Personal Care Company	20200818	30.97	30.97	29.63	30.58	754400	29.9781	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200818	18.85	18.92	18.39	18.43	3920862	16.5705	down	up	incorrect
EPR.US	PG	20200818	18.6	18.6	18.48	18.6	10049	17.226
EPRT.US	Essential Properties Realty Trust Inc	20200818	17.53	17.53	16.8925	17.17	296071	16.2878	down	down	correct
EQC.US	PD	20200818	29.85	29.87	29	29.27	6035	27.415	down	down	correct
EQNR.US	Equinor ASA	20200818	16.32	16.41	16.13	16.19	1519985	15.6817	down	up	incorrect
EQR.US	Equity Residential	20200818	55.46	55.55	54.45	55.37	2148214	52.9051	down	down	correct
EQS.US	Equus Total Return Inc	20200818	1.53	1.56	1.5	1.5	1200	1.5	down	down	correct
EQT.US	EQT Corporation	20200818	17.38	17.64	16.465	16.53	4270780	16.53	down	down	correct
ERF.US	Enerplus Corporation	20200818	3.09	3.17	3.06	3.08	426935	2.9705	down	down	correct
ERJ.US	Embraer S.A	20200818	5.39	5.475	5.3013	5.36	1274340	5.36	down	down	correct
ES.US	Eversource Energy	20200818	87.46	87.9	86.34	86.94	936809	83.3829	down	down	correct
ESE.US	ESCO Technologies Inc	20200818	89.87	89.87	87.96	88.96	79080	88.5713	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200818	2.7	2.8859	2.6986	2.79	2109055	2.79	up	up	correct
ESI.US	Element Solutions Inc	20200818	10.88	10.91	10.58	10.61	1808400	10.451	down	down	correct
ESNT.US	Essent Group Ltd	20200818	36.26	36.39	35.65	36	496458	35.1574	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200818	6.4	6.4	6.27	6.34	2020118	6.2756	down	down	correct
ESS.US	Essex Property Trust Inc	20200818	220.65	221.58	216.285	218.73	299466	210.2037	down	down	correct
ESTC.US	Elastic N.V	20200818	92.93	94.25	92.02	93.53	831800	93.53	up	up	correct
ESTE.US	Earthstone Energy Inc	20200818	3.47	3.48	3.38	3.45	118289	3.45	down	down	correct
ETB.US	Eaton Vance Tax	20200818	14.18	14.18	14.09	14.12	68184	12.5402	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200818	13.74	13.97	13.18	13.77	624600	12.2441	up	up	correct
ETG.US	Eaton Vance Tax	20200818	15.7	15.84	15.55	15.82	264933	14.3389	up	up	correct
ETI.US	P	20200818	4	4	4	4	795179	2.851
ETJ.US	Eaton Vance Risk	20200818	10.22	10.28	10.19	10.26	313387	9.1018	up	up	correct
ETN.US	Eaton Corporation plc	20200818	100.69	101.365	100.045	100.71	1205295	98.0705	up	up	correct
ETO.US	Eaton Vance Tax	20200818	21.83	22.0317	21.83	21.96	17743	19.9518	up	up	correct
ETP.US	P	20200818	17.5	17.63	17.5	17.63	1299	17.63	up	down	incorrect
ETR.US	Entergy Corporation	20200818	100.73	101.01	98.93	100.1	783861	95.5975	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200818	11.61	11.66	11.1	11.11	3600525	10.1032	down	down	correct
ETV.US	Eaton Vance Tax	20200818	14.7	14.7232	14.6	14.68	314431	13.0167	down	down	correct
ETW.US	Eaton Vance Tax	20200818	9.07	9.1199	9.07	9.08	136868	8.0459	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20200818	10.2	10.29	10.17	10.26	265700	10.26	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200818	21.51	21.5899	21.2	21.3755	14623	20.2477	down	down	correct
ETY.US	Eaton Vance Tax	20200818	11.44	11.5	11.22	11.26	809459	10.0592	down	down	correct
EURN.US	Euronav NV	20200818	9.82	9.88	9.7	9.79	2916332	9.5539	down	down	correct
EVA.US	Enviva Partners LP	20200818	42.23	42.635	41.5	41.89	66011	38.837	down	down	correct
EVC.US	Entravision Communications Corporation	20200818	1.51	1.54	1.45	1.48	251520	1.4158	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200818	5.83	5.85	5.82	5.84	366435	5.3775	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200818	11.35	11.44	11.35	11.42	21002	10.1466	up	up	correct
EVH.US	Evolent Health Inc	20200818	13.06	13.67	12.9489	13.48	1310210	13.48	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200818	13.02	13.0434	12.96	12.99	55951	12.2843	down	up	incorrect
EVR.US	Evercore Inc	20200818	62.7	63.22	62.5	62.94	213854	60.79	up	up	correct
EVRG.US	Evergy Inc	20200818	53.25	53.32	52.4	52.54	1383671	49.7607	down	down	correct
EVRI.US	Everi Holdings Inc	20200818	7.28	7.4	7.08	7.27	1273206	7.27	down	down	correct
EVT.US	Eaton Vance Tax	20200818	20.33	20.47	20.22	20.26	166865	18.407	down	down	correct
EVTC.US	EVERTEC Inc	20200818	31.13	36.38	31.13	34.46	4407869	34.2456	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200818	78.46	78.82	77.92	78.59	1397500	78.59	up	up	correct
EXD.US	Eaton Vance Tax	20200818	9.54	9.6055	9.53	9.59	21730	8.5718	up	up	correct
EXG.US	Eaton Vance Tax	20200818	7.8	7.81	7.75	7.77	642841	6.9164	down	down	correct
EXK.US	Endeavour Silver Corp	20200818	4.08	4.09	3.83	3.92	3959552	3.92	down	down	correct
EXP.US	Eagle Materials Inc	20200818	84.6	85.37	83.18	83.19	165878	82.7741	down	down	correct
EXPR.US	Express Inc	20200818	1.26	1.26	1.17	1.21	1916871	1.21	down	down	correct
EXR.US	Extra Space Storage Inc	20200818	104.75	105.52	103.98	105.09	616144	100.6687	up	down	incorrect
EXTN.US	Exterran Corporation	20200818	5.53	5.53	5.07	5.14	205000	5.14	down	down	correct
F.US	PC	20200818	23.98	24.025	23.71	24.02	136703	23.669	up	up	correct
FAF.US	First American Financial Corporation	20200818	51.59	51.89	51.1901	51.42	484862	49.0085	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200818	30.42	30.65	30.04	30.2	574871	29.918	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200818	85.8	86.19	83.84	83.95	1130590	82.6093	down	up	incorrect
FBK.US	FB Financial Corporation	20200818	28.64	28.81	27.3	27.34	628601	26.9671	down	down	correct
FBP.US	First BanCorp	20200818	5.67	5.67	5.46	5.56	911722	5.3497	down	up	incorrect
FC.US	Franklin Covey Co	20200818	20.54	20.54	20	20.1	39000	20.1	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200818	8.51	8.51	8.18	8.23	468014	7.857	down	down	correct
FCN.US	FTI Consulting Inc	20200818	117.04	118.2	116.89	117.07	250035	117.07	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20200818	25.23	25.27	24.79	25.13	345347	23.7391	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200818	24.15	24.15	24.15	24.15	0	22.05
FCT.US	First Trust Senior Floating Rate Income Fund II	20200818	11.13	11.18	11.1038	11.1698	106866	9.8113	up	up	correct
FCX.US	Freeport	20200818	14.28	14.675	14.28	14.41	13580080	14.3177	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200818	10.72	10.8	10.715	10.72	69529	9.8975
FDP.US	Fresh Del Monte Produce Inc	20200818	24.06	24.23	23.74	23.84	119735	23.3538	down	down	correct
FDS.US	FactSet Research Systems Inc	20200818	356.56	362.67	356.56	360.81	109609	355.9439	up	up	correct
FDX.US	FedEx Corporation	20200818	206.37	208.43	204.18	206.97	3040684	203.674	up	up	correct
FE.US	FirstEnergy Corp	20200818	28.86	29.16	28.66	28.88	4098358	27.3	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200818	1.14	1.27	1.106	1.19	970300	1.19	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200818	5.64	5.66	5.53	5.56	145117	4.9098	down	down	correct
FENG.US	Phoenix New Media Limited	20200818	1.86	1.89	1.7	1.79	655044	0.3577	down	down	correct
FERG.US	Ferguson plc	20200818	97.15	98.23	97.15	98.23	700	93.2072	up	up	correct
FET.US	Forum Energy Technologies Inc	20200818	0.4816	0.5077	0.48	0.4815	1596605	9.63	down	down	correct
FF.US	FutureFuel Corp	20200818	14	14.02	13.34	13.54	172192	11.0533	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200818	15.6	15.62	15.52	15.6	20190	14.1305
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200818	21.35	21.4	21.35	21.37	56414	19.3976	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200818	3.11	3.15	3.07	3.08	50989	2.6886	down	down	correct
FHI.US	Federated Hermes Inc	20200818	25.81	26.09	25.44	25.54	686305	23.4197	down	down	correct
FHN.US	PE	20200818	26.11	26.34	26.11	26.34	33045	24.2937	up	up	correct
FICO.US	Fair Isaac Corporation	20200818	435.91	437.66	429.305	430.14	157667	430.14	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200818	10.46	10.61	10.4003	10.49	53998	9.6197	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200818	16.76	16.76	16.52	16.59	28662	15.0365	down	up	incorrect
FINV.US	FinVolution Group	20200818	2.34	2.42	2.2	2.21	938100	2.1564	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20200818	144.9	145.01	142.82	143.81	3792880	141.409	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200818	8.56	8.62	8.56	8.6	40461	8.4289	up	up	correct
FIX.US	Comfort Systems USA Inc	20200818	55	55.01	53.3	53.44	311326	53.0069	down	down	correct
FL.US	Foot Locker Inc	20200818	28.22	28.27	27.14	27.2	4141151	26.6542	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200818	21.39	21.44	21.26	21.415	26651	19.4736	up	up	correct
FLNG.US	FLEX LNG Ltd	20200818	5.97	6.06	5.84	5.98	14800	5.2447	up	up	correct
FLO.US	Flowers Foods Inc	20200818	24.75	25.14	24.61	25.09	760237	23.8343	up	up	correct
FLOW.US	SPX FLOW Inc	20200818	45.45	45.45	44.42	44.44	206425	44.2613	down	up	incorrect
FLR.US	Fluor Corporation	20200818	10.87	10.98	10.63	10.66	1226064	10.66	down	down	correct
FLS.US	Flowserve Corporation	20200818	31.07	31.3375	30.25	30.28	626929	29.4349	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200818	245.28	246.98	239.38	243.7	800050	243.7	down	down	correct
FMC.US	FMC Corporation	20200818	109.25	110.36	108.88	109.11	401113	106.7166	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200818	14.53	14.95	14.5	14.52	18441	13.6614	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200818	43.81	43.86	43.32	43.51	96374	41.9169	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200818	60.7	60.85	59.17	59.45	266335	57.7945	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200818	13.71	13.72	13.56	13.63	6375	12.7129	down	up	incorrect
FN.US	Fabrinet	20200818	70.72	72.76	67.74	72.69	833975	72.69	up	up	correct
FNB.US	PE	20200818	27.78	28.07	27.57	27.98	4719	25.8417	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200818	71.59	71.59	69.53	70.39	1435000	70.39	down	down	correct
FNF.US	Fidelity National Financial Inc	20200818	33.44	33.639	32.73	32.84	1430141	31.1497	down	down	correct
FNV.US	Franco	20200818	156.73	156.78	149.94	151.65	710668	149.7767	down	down	correct
FOE.US	Ferro Corporation	20200818	13.45	13.47	13.18	13.21	367791	13.21	down	down	correct
FOF.US	Cohen & Steers Closed	20200818	11.95	11.96	11.76	11.79	100645	10.6181	down	down	correct
FOR.US	Forestar Group Inc	20200818	18.45	18.45	17.94	18.08	80891	18.08	down	down	correct
FOUR.US	Shift4 Payments Inc	20200818	49.55	50.71	47.51	47.96	466900	47.96	down	down	correct
FPAC.US	U	20200818	10.28	10.296	10.26	10.26	35119	10.26	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200818	21.86	22.11	21.86	22.11	181240	20.2922	up	up	correct
FPH.US	Five Point Holdings LLC	20200818	5.35	5.43	5.19	5.2	62400	5.2	down	down	correct
FPI.US	Farmland Partners Inc	20200818	7.02	7.02	6.91	6.92	89354	6.7412	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200818	4.22	4.23	4.14	4.17	170047	3.6868	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200818	42.78	43.095	42.4	42.88	910338	41.6849	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200818	11.68	11.68	11.6165	11.68	68737	10.7111
FRO.US	Frontline Ltd	20200818	8.6	8.67	8.46	8.54	1123650	7.9954	down	down	correct
FRT.US	PC	20200818	26.255	26.4	26.2	26.4	6232	24.8709	up	up	correct
FSK.US	FS KKR Capital Corp	20200818	16	16.17	15.8282	15.86	577752	13.2052	down	down	correct
FSLY.US	Fastly Inc	20200818	80.41	80.88	76.59	78.39	7190200	78.39	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200818	6.85	6.86	6.46	6.52	2831000	6.52	down	down	correct
FSR.US	Fisker Inc	20200818	12.85	13.11	12.36	12.53	3003706	12.53	down	down	correct
FSS.US	Federal Signal Corporation	20200818	32.68	32.9	32.62	32.78	388713	32.3397	up	up	correct
FT.US	Franklin Universal Trust	20200818	7	7.02	6.99	6.99	16634	6.4814	down	down	correct
FTAI.US	PB	20200818	20.92	20.92	20.42	20.85	17235	18.3619	down	down	correct
FTCH.US	Farfetch Limited	20200818	29.36	30.02	28.68	29.97	5800900	29.97	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200818	20.75	20.99	20.675	20.95	61500	18.9482	up	up	correct
FTI.US	TechnipFMC plc	20200818	7.9696	8.0371	7.7525	7.7766	2570230	5.7862	down	down	correct
FTK.US	Flotek Industries Inc	20200818	1.63	1.64	1.55	1.56	197100	1.56	down	down	correct
FTS.US	Fortis Inc	20200818	40.12	40.42	39.835	40.08	184703	38.2571	down	down	correct
FTV.US	Fortive Corporation	20200818	73.22	73.42	71.93	72.08	1775410	59.9697	down	down	correct
FUBO.US	fuboTV Inc	20200818	9.75	11.23	9.75	10.5	10016	10.5	up	up	correct
FUL.US	H.B. Fuller Company	20200818	49.94	50	49.02	49.04	585247	48.347	down	down	correct
FUN.US	Cedar Fair L.P	20200818	28	28.22	27.28	27.87	356100	27.87	down	down	correct
FUSE.US	WS	20200818	0.085	0.085	0.08	0.08	443001	0.08	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200818	12.12	12.21	11.82	12	584000	12	down	down	correct
FVRR.US	Fiverr International Ltd	20200818	113.11	116.19	111.37	115.93	807200	115.93	up	up	correct
G.US	Genpact Limited	20200818	41.7	41.92	41.25	41.79	718400	41.2912	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200818	5.5	5.5	5.43	5.45	540579	4.7508	down	down	correct
GAM.US	PB	20200818	27.75	27.75	27.22	27.6	3102	25.4029	down	down	correct
GATX.US	GATX Corporation	20200818	65.89	65.9667	63.97	64.17	180693	62.0231	down	down	correct
GB.US	Global Blue Group Holding AG	20200818	10.28	10.296	10.26	10.26	35119	10.26	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200818	23.83	24.14	23.83	24.11	38282	22.1988	up	up	correct
GBL.US	GAMCO Investors Inc	20200818	13.14	13.45	12.83	13.16	18761	11.4968	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200818	28.21	28.3	27.42	27.47	441488	26.3424	down	down	correct
GCI.US	Gannett Co Inc	20200818	1.72	1.74	1.58	1.64	1537182	1.64	down	down	correct
GCO.US	Genesco Inc	20200818	18.99	18.99	17.66	18.08	238048	18.08	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200818	27.23	27.23	26.775	26.85	177600	26.85	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200818	5.55	5.63	5.55	5.57	29402	4.9856	up	up	correct
GD.US	General Dynamics Corporation	20200818	153.28	154.1	152.72	153.03	617492	147.9671	down	up	incorrect
GDDY.US	GoDaddy Inc	20200818	80.74	81.775	80.37	81.63	838917	81.63	up	up	correct
GDL.US	The GDL Fund	20200818	8.45	8.45	8.38	8.41	7306	7.7515	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200818	17.48	17.5424	17.421	17.5	13373	15.889	up	up	correct
GDOT.US	Green Dot Corporation	20200818	54.45	54.72	53.04	53.18	363200	53.18	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200818	19.24	19.29	19.11	19.17	214570	17.7976	down	up	incorrect
GE.US	General Electric Company	20200818	6.49	6.57	6.41	6.44	5335755	51.2261	down	up	incorrect
GEF.US	Greif Inc	20200818	40.7	40.88	39.94	40.04	173314	38.0714	down	down	correct
GEL.US	Genesis Energy L.P	20200818	6.22	6.27	5.9	6.04	1301438	5.4416	down	up	incorrect
GEO.US	The GEO Group Inc	20200818	11.19	11.19	10.888	10.94	1297760	10.3034	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200818	7.66	7.6913	7.6	7.61	48019	6.8599	down	down	correct
GES.US	Guess' Inc	20200818	12.22	12.26	11.66	12.03	793959	11.5918	down	down	correct
GF.US	The New Germany Fund Inc	20200818	17.41	17.41	17.22	17.33	14919	14.8846	down	down	correct
GFF.US	Griffon Corporation	20200818	21.92	22.3025	21.68	21.74	689529	21.3714	down	down	correct
GFI.US	Gold Fields Limited	20200818	13.31	13.36	12.71	12.92	6805380	12.3373	down	up	incorrect
GFL.US	GFL Environmental Inc	20200818	19.9	20.3	18.75	19.48	12927400	19.44	down	down	correct
GFLU.US	GFL Environmental Inc	20200818	53.89	53.89	50.2	51.09	2679200	47.9147	down	down	correct
GGB.US	Gerdau S.A	20200818	3.38	3.6	3.37	3.59	8815575	3.1553	up	up	correct
GGG.US	Graco Inc	20200818	57.06	57.64	56.91	57.16	412947	56.4328	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200818	18.15	18.17	18.07	18.13	29411	16.0148	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200818	7.22	7.25	7.15	7.22	40536	6.251
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200818	10.22	10.3	10.22	10.25	17741	9.5615	up	up	correct
GHC.US	Graham Holdings Company	20200818	407.89	409.145	402.33	403.85	28176	398.4774	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200818	12.31	12.67	12.26	12.53	170853	12.53	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200818	11.61	11.61	11.29	11.49	89883	11.2565	down	down	correct
GHM.US	Graham Corporation	20200818	13.56	13.56	13.07	13.31	19665	12.6972	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200818	13.52	13.54	13.43	13.48	79237	12.0425	down	down	correct
GIB.US	CGI Inc	20200818	69.3	69.35	68.4136	69.22	163076	69.22	down	down	correct
GIC.US	Global Industrial Company	20200818	23.14	23.14	22.67	22.74	105398	20.5505	down	down	correct
GIK.US	WS	20200818	10.01	10.01	9.9	9.9	1543	9.9	down	up	incorrect
GIL.US	Gildan Activewear Inc	20200818	19.92	20.315	19.75	20.26	765756	19.9556	up	down	incorrect
GIM.US	Templeton Global Income Fund	20200818	5.44	5.44	5.39	5.41	469177	4.9937	down	up	incorrect
GIS.US	General Mills Inc	20200818	64.27	65.06	63.67	64.63	2073802	61.9673	up	up	correct
GIX.US	WS	20200818	131.1	131.1	120.1	120.8	165982	120.8	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200818	10.01	10.01	10.01	10.01	400	9.1431
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200818	22.49	22.5	22.45	22.45	4034	22.2353	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200818	24.32	24.32	24.32	24.32	112	23.4066
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200818	22	22.5	22	22.5	236	22.1577	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200818	19.53	19.53	19.53	19.53	101	19.2523
GKOS.US	Glaukos Corporation	20200818	42.16	42.22	40.815	41.59	349200	41.59	down	down	correct
GLOB.US	Globant S.A	20200818	178.07	178.185	174.14	175.59	167068	175.59	down	down	correct
GLOG.US	PA	20200818	21.25	21.4	21.05	21.39	6466	19.4541	up	up	correct
GLOP.US	PC	20200818	16.68	17.1	16.655	16.79	15875	14.3914	up	up	correct
GLT.US	Glatfelter Corporation	20200818	16.37	16.53	15.95	16.03	160309	15.3202	down	down	correct
GLW.US	Corning Incorporated	20200818	32.42	32.43	32.015	32.11	3254174	30.95	down	up	incorrect
GM.US	General Motors Company	20200818	30.55	31.12	29.79	29.84	23102800	29.84	down	down	correct
GME.US	GameStop Corp	20200818	4.61	4.87	4.435	4.81	3834840	4.81	up	up	correct
GMED.US	Globus Medical Inc	20200818	54.11	54.285	53.26	53.71	500416	53.71	down	down	correct
GMRE.US	PA	20200818	26.1201	26.2101	26.0463	26.0463	6399	23.8271	down	down	correct
GMS.US	GMS Inc	20200818	26.58	26.76	26.08	26.17	150800	26.17	down	down	correct
GNE.US	PA	20200818	8.76	8.76	8.68	8.69	4104	7.9478	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20200818	7.72	7.76	7.36	7.53	111286	7.3585	down	down	correct
GNL.US	PB	20200818	24.9901	25.13	24.9901	25.01	10511	23.3892	up	up	correct
GNRC.US	Generac Holdings Inc	20200818	181.63	185.55	180.5	181.68	771065	181.68	up	up	correct
GNT.US	PA	20200818	25.9324	25.98	25.93	25.98	601	24.7099	up	up	correct
GNW.US	Genworth Financial Inc	20200818	2.48	2.49	2.44	2.45	1777000	2.45	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200818	17.97	18.0399	17.91	17.92	125008	15.5047	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200818	6.54	6.66	6.36	6.56	1539428	6.56	up	up	correct
GOLD.US	Barrick Gold Corporation	20200818	31.2	31.22	29.7445	30.04	39322059	28.7417	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200818	35.23	35.57	34.845	34.98	194769	34.2277	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200818	23.38	23.46	22.83	23.16	1545300	23.16	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200818	88.27	91.95	87.51	89.99	5991300	89.99	up	down	incorrect
GPC.US	Genuine Parts Company	20200818	94.12	94.67	93.48	93.56	504282	89.6262	down	down	correct
GPI.US	Group 1 Automotive Inc	20200818	96.54	98.44	95.135	96.76	224796	95.7572	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200818	27.1653	27.45	27.1247	27.45	10643	25.8944	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200818	14.58	14.65	14.3	14.33	2423961	13.9624	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200818	5.68	5.73	5.67	5.71	174151	5.1244	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200818	7.26	7.3784	7.12	7.14	514593	6.2783	down	down	correct
GPN.US	Global Payments Inc	20200818	172.2	172.41	167.34	170.1	2387714	168.8213	down	down	correct
GPRK.US	GeoPark Limited	20200818	10.19	10.26	9.8	9.89	111457	9.7516	down	down	correct
GPS.US	The Gap Inc	20200818	14.8	15.17	14.25	14.96	12229920	14.7125	up	up	correct
GPX.US	GP Strategies Corporation	20200818	9.48	9.49	9	9.14	47700	9.14	down	up	incorrect
GRC.US	The Gorman	20200818	33.48	33.48	32.39	32.57	43173	31.8697	down	up	incorrect
GRP.US	UN	20200818	59.29	59.29	58.73	58.73	1844	55.1915	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200818	10.76	10.83	10.71	10.82	20786	10.0584	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200818	203.45	203.58	201.1	201.31	3067854	195.5804	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200818	15.98	15.98	15.58	15.67	134536	13.7761	down	down	correct
GSK.US	GlaxoSmithKline plc	20200818	41.22	41.25	40.92	41.09	1989918	38.3401	down	down	correct
GSL.US	PB	20200818	24.1974	24.1974	22.62	23.49	4624	20.5985	down	down	correct
GSLD.US	GSLD	20200818	23.95	23.95	23.51	23.51	4500	23.0681	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200818	11.75	11.79	11.5	11.56	187500	11.56	down	down	correct
GTLS.US	Chart Industries Inc	20200818	71.94	73.59	71.11	72.07	356518	72.07	up	up	correct
GTN.US	Gray Television Inc	20200818	15.31	15.42	15.03	15.18	568552	14.954	down	down	correct
GTNA.US	Gray Television Inc	20200818	13.57	13.57	13.06	13.06	219	13.0039	down	up	incorrect
GTS.US	Triple	20200818	18.74	18.86	18.36	18.81	93600	18.81	up	up	correct
GTY.US	Getty Realty Corp	20200818	29.89	30.065	29.4001	29.53	88903	27.2624	down	down	correct
GUT.US	The Gabelli Utility Trust	20200818	7.51	7.63	7.51	7.57	221114	6.8451	up	up	correct
GVA.US	Granite Construction Incorporated	20200818	19.34	19.34	18.75	18.77	233335	18.3654	down	down	correct
GWB.US	Great Western Bancorp Inc	20200818	14.49	14.55	13.96	14.03	430741	13.9709	down	down	correct
GWRE.US	Guidewire Software Inc	20200818	113.58	114.21	112.4401	113	430874	113	down	up	incorrect
GWW.US	W.W. Grainger Inc	20200818	352.86	355.36	352.17	353.25	217015	346.6777	up	up	correct
GYC.US	Cabco Series 2004	20200818	20.9	21.26	20.78	20.9	178946	20.4871
H.US	Hyatt Hotels Corporation	20200818	54.68	55.87	53.04	53.94	839300	53.94	down	down	correct
HAE.US	Haemonetics Corporation	20200818	85.74	87.98	85.24	87.62	554360	87.62	up	up	correct
HAL.US	Halliburton Company	20200818	16.61	16.89	16.34	16.45	10542880	16.2299	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200818	38.89	39.22	37.11	37.93	2118180	36.483	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200818	18.89	18.89	18.28	18.42	45184	17.8518	down	down	correct
HBI.US	Hanesbrands Inc	20200818	15.77	15.885	15.46	15.76	3792560	15.0831	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20200818	4.22	4.255	4.05	4.07	1151769	4.0535	down	down	correct
HCA.US	HCA Healthcare Inc	20200818	134.38	134.6	132.43	133.91	898362	132.4632	down	down	correct
HCC.US	Warrior Met Coal Inc	20200818	15.89	16.17	15.65	15.83	839244	15.6158	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200818	715	715	715	715	0	714.6358
HCHC.US	HC2 Holdings Inc	20200818	2.75	2.75	2.6	2.63	147599	2.63	down	up	incorrect
HCI.US	HCI Group Inc	20200818	54.6	54.9661	54.06	54.4	38262	52.6102	down	down	correct
HCXY.US	Hercules Capital Inc	20200818	25.7981	25.7981	25.59	25.6	798	23.7866	down	up	incorrect
HD.US	The Home Depot Inc	20200818	288.9	290.58	283.04	285	6934290	276.1975	down	down	correct
HDB.US	HDFC Bank Limited	20200818	47	47.72	46.91	47.57	1855993	47.2227	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200818	35.43	35.5375	35.01	35.19	308198	33.414	down	up	incorrect
HEI.US	HEICO Corporation	20200818	105.25	105.65	103.755	105.26	216110	105.1278	up	up	correct
HEP.US	Holly Energy Partners L.P	20200818	15.96	16.06	15.66	15.94	457178	14.3419	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200818	11.42	11.45	11.35	11.35	38901	10.0721	down	down	correct
HES.US	Hess Corporation	20200818	51.77	52.58	48.65	50.02	2419055	48.8693	down	up	incorrect
HESM.US	Hess Midstream LP	20200818	18.85	18.88	18.14	18.35	91281	16.4984	down	down	correct
HFC.US	HollyFrontier Corporation	20200818	26.37	26.5589	25.64	25.69	3291786	25.0665	down	down	correct
HFRO.US	PA	20200818	25.06	25.179	24.96	25.08	6468	23.1961	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200818	39.98	39.98	39.27	39.27	1366	39.27	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200818	6.46	6.64	6.46	6.55	144406	5.5533	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200818	21.1	21.14	20.61	20.81	488297	20.81	down	down	correct
HHC.US	The Howard Hughes Corporation	20200818	56.02	56.75	54.85	56.7	430571	56.7	up	down	incorrect
HI.US	Hillenbrand Inc	20200818	32.82	32.91	32.46	32.55	270579	31.542	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200818	41.92	42.13	41.19	41.28	1082532	39.743	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200818	162.66	163.41	161.443	162.29	333896	156.4482	down	down	correct
HIL.US	Hill International Inc	20200818	1.48	1.52	1.44	1.47	200000	1.47	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200818	4.96	4.97	4.92	4.94	289882	4.4535	down	up	incorrect
HIW.US	Highwoods Properties Inc	20200818	38.28	38.28	36.84	37.51	718224	35.3809	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200818	6.68	6.71	6.67	6.7	120697	5.949	up	down	incorrect
HKIB.US	AMTD International Inc	20200818	6.6	6.6	6.47	6.6	1200	6.6
HL.US	PB	20200818	58.05	58.05	58.05	58.05	0	53.7248
HLF.US	Herbalife Nutrition Ltd	20200818	47.41	48.3499	47.01	47.91	1172185	47.91	up	up	correct
HLI.US	Houlihan Lokey Inc	20200818	57.9	58.45	57.53	58.11	321282	56.3657	up	up	correct
HLIO.US	Helios Technologies Inc.	20200818	42.25	42.25	41.765	42.08	52902	41.761	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200818	85.01	85.22	83.36	84.07	1806633	84.07	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200818	4.2	4.28	4.14	4.19	2037782	4.19	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200818	25.72	25.81	25.55	25.57	459740	24.7513	down	down	correct
HMLP.US	PA	20200818	24.28	24.5	23.902	23.95	14618	21.3796	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200818	39.09	39.18	38.81	38.86	88277	37.0896	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200818	6.48	6.5683	6.1	6.18	8171898	6.0409	down	down	correct
HNGR.US	Hanger Inc	20200818	19.91	20.12	19.19	19.42	192150	19.42	down	up	incorrect
HNI.US	HNI Corporation	20200818	32.11	32.29	31.27	31.41	234002	30.1951	down	up	incorrect
HNP.US	Huaneng Power International Inc	20200818	17.31	18.77	17.31	18.3	116950	17.0012	up	up	correct
HOG.US	Harley	20200818	28.37	28.47	27.91	27.99	1468704	27.5292	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200818	17.37	17.37	16.675	16.73	407707	16.2982	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200818	35.08	35.77	33.02	33.22	319100	33.22	down	down	correct
HP.US	Helmerich & Payne Inc	20200818	18.44	18.702	17.97	17.98	1835590	17.0777	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200818	9.4	9.53	9.36	9.45	6092762	8.9484	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200818	18.55	18.64	18.54	18.62	31268	16.8848	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200818	20.55	20.56	20.43	20.51	66998	18.6249	down	down	correct
HPQ.US	HP Inc	20200818	17.94	18.27	17.81	18.24	8279034	17.4599	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200818	16.55	16.69	16.55	16.66	36381	15.1094	up	up	correct
HQH.US	Tekla Healthcare Investors	20200818	21.61	21.64	21.44	21.55	134538	18.9803	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200818	18.2	18.24	17.83	18.13	67561	15.989	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200818	27.76	27.825	27.45	27.64	795070	26.3185	down	down	correct
HRB.US	H&R Block Inc	20200818	15.1	15.14	14.845	14.92	1363165	13.8168	down	down	correct
HRC.US	Hill	20200818	92.97	93.4	91.5	92.59	973088	91.5878	down	down	correct
HRI.US	Herc Holdings Inc	20200818	41.56	41.67	40.2638	40.4	120164	40.2914	down	down	correct
HRL.US	Hormel Foods Corporation	20200818	52.39	52.9	52.09	52.71	1040279	51.3538	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200818	12.96	13.12	12.92	12.98	130310	12.4378	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200818	22.05	22.07	21.84	21.89	2145040	21.0926	down	down	correct
HSC.US	Harsco Corporation	20200818	14.75	15.22	14.6	14.65	397278	14.65	down	down	correct
HSY.US	The Hershey Company	20200818	148.19	150.28	147.33	149.59	1046325	145.0408	up	up	correct
HT.US	PE	20200818	13.57	13.57	13.23	13.4	49253	11.9309	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200818	25.88	25.88	25.2	25.35	2573167	24.1783	down	down	correct
HTD.US	John Hancock Tax	20200818	19.75	19.81	19.57	19.8	84756	17.9551	up	up	correct
HTGC.US	Hercules Capital Inc	20200818	11.45	11.45	11.13	11.21	1131548	9.954	down	down	correct
HTH.US	Hilltop Holdings Inc	20200818	20.5	20.5	19.9	19.96	307023	19.6087	down	up	incorrect
HTY.US	John Hancock Investments	20200818	5.51	5.51	5.44	5.44	19215	4.6536	down	down	correct
HUBB.US	Hubbell Incorporated	20200818	146.49	146.79	144.62	144.8	156460	140.1231	down	down	correct
HUBS.US	HubSpot Inc	20200818	284.98	286.07	279.62	284.09	541150	284.09	down	down	correct
HUM.US	Humana Inc	20200818	422.55	422.55	415.45	417.17	379087	413.8077	down	down	correct
HUN.US	Huntsman Corporation	20200818	20.9	21.12	20.85	20.94	1094812	20.1427	up	up	correct
HUYA.US	HUYA Inc	20200818	24.99	26.15	24.92	25.5	1967300	25.5	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200818	20.13	20.255	19.79	20.03	348736	16.8838	down	down	correct
HWM.US	Howmet Aerospace Inc	20200818	17.08	17.29	16.89	16.93	2481163	16.9079	down	down	correct
HXL.US	Hexcel Corporation	20200818	40.84	41.19	40.22	40.36	627509	40.36	down	down	correct
HY.US	Hyster	20200818	43.53	43.53	42.77	42.91	39994	41.4448	down	down	correct
HYB.US	The New America High Income Fund Inc	20200818	8.49	8.49	8.43	8.46	44352	7.7085	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200818	14.75	14.846	14.7	14.74	25085	13.2684	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200818	10.86	10.96	10.86	10.91	280692	9.8195	up	up	correct
HZN.US	Horizon Global Corporation	20200818	6.05	6.16	5.58	5.96	72250	5.96	down	down	correct
HZO.US	MarineMax Inc	20200818	33.56	33.59	32.22	32.87	473300	32.87	down	down	correct
IAA.US	IAA Inc	20200818	48.43	48.62	47.765	48.21	876200	48.21	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200818	8.09	8.09	7.92	7.96	16392	7.0394	down	down	correct
IAG.US	IAMGOLD Corporation	20200818	4.63	4.64	4.39	4.43	4498392	4.43	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200818	36.7068	37.46	36.22	36.9	3696	36.2221	up	up	correct
IBM.US	International Business Machines Corporation	20200818	124.8877	125.3872	124.1284	124.8078	2882355	111.9795	down	down	correct
IBN.US	ICICI Bank Limited	20200818	10.08	10.235	10.02	10.22	23220440	10.1898	up	up	correct
IBP.US	Installed Building Products Inc	20200818	88.61	90.3	87.52	87.52	326224	86.6628	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20200818	2.98	3.02	2.9058	2.98	202595	2.98
ICE.US	Intercontinental Exchange Inc	20200818	103.32	104.598	102.91	104.38	3333684	102.6455	up	up	correct
ICL.US	ICL Group Ltd	20200818	3.7	3.7468	3.66	3.69	406249	3.3025	down	down	correct
IDA.US	IDACORP Inc	20200818	86.92	87.35	86.05	87.16	276829	84.0156	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200818	9.43	9.48	9.42	9.44	56911	8.5312	up	up	correct
IDT.US	IDT Corporation	20200818	6.96	7.02	6.79	6.8	18381	6.8	down	up	incorrect
IEX.US	IDEX Corporation	20200818	174.81	177.18	174.81	176.56	377192	174.3506	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200818	123.31	124.602	122.2001	122.62	612915	118.3117	down	down	correct
IFN.US	The India Fund Inc	20200818	16.56	16.61	16.51	16.59	77764	14.0252	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200818	26.1102	26.43	25.675	26.3	15119	24.8648	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200818	8.49	8.52	8.45	8.5	60838	7.6342	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200818	5.07	5.14	5.07	5.1	620830	4.5436	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200818	23.44	23.5905	22.45	22.7055	27104	21.5488	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200818	6.34	6.355	6.3	6.3	328606	5.6391	down	down	correct
IGT.US	International Game Technology PLC	20200818	10.36	10.485	10.12	10.39	1734833	10.3146	up	down	incorrect
IHC.US	Independence Holding Company	20200818	35.51	35.86	35.12	35.12	2951	34.6211	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200818	6.79	6.8417	6.76	6.76	24325	5.9909	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200818	52.54	52.85	51.55	51.95	233555	51.95	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200818	7.86	7.92	7.85	7.865	57598	7.232	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200818	7.83	7.83	7.67	7.8	8996	7.2129	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200818	17.22	17.29	17.21	17.27	26538	16.6088	up	up	correct
IIIN.US	Insteel Industries Inc	20200818	19.32	19.32	18.65	18.72	55992	16.6695	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200818	15.26	15.31	14.81	15.26	34576	14.3228
IIPR.US	PA	20200818	30.75	30.75	30.5	30.6535	653	28.2016	down	down	correct
IMAX.US	IMAX Corporation	20200818	12.9	13.15	12.63	12.89	679956	12.89	down	down	correct
INFO.US	IHS Markit Ltd	20200818	82.21	83.64	81.8301	83.55	1962062	82.7449	up	up	correct
INFY.US	Infosys Limited	20200818	12.89	12.99	12.82	12.98	5541023	12.5999	up	down	incorrect
ING.US	ING Groep N.V	20200818	8.11	8.11	7.97	7.98	3645849	7.5715	down	down	correct
INGR.US	Ingredion Incorporated	20200818	80.9	80.9	78.86	79.08	438706	76.1193	down	down	correct
INN.US	Summit Hotel Properties Inc	20200818	6	6.0003	5.73	5.8	913763	5.8	down	down	correct
INS.US	Intelligent Systems Corporation	20200818	35.82	36.34	35.25	36.02	47648	36.02	up	down	incorrect
INSI.US	Insight Select Income Fund	20200818	21.3	21.3	21.104	21.255	12838	19.3118	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200818	107.96	111.36	107.24	111	391500	111	up	up	correct
INSW.US	PA	20200818	25.4	25.4	25.4	25.4	10	25.4
INT.US	World Fuel Services Corporation	20200818	26.62	26.9	26.44	26.65	765729	26.039	up	up	correct
INVH.US	Invitation Homes Inc	20200818	29.5	29.67	29.125	29.26	2001737	28.5621	down	down	correct
IO.US	ION Geophysical Corporation	20200818	2.38	2.42	2.26	2.3	200600	2.3	down	down	correct
IP.US	International Paper Company	20200818	36.48	36.76	36.18	36.24	1749956	32.7279	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200818	18.54	18.77	18.355	18.44	2954752	17.386	down	down	correct
IPI.US	Intrepid Potash Inc	20200818	11.81	13.49	11.72	13.2	277349	13.2	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200818	12.61	12.65	12.59	12.61	88617	11.8395
IQV.US	IQVIA Holdings Inc	20200818	161.81	161.81	159.43	160.53	529819	160.53	down	down	correct
IR.US	Ingersoll Rand Inc	20200818	34.73	35.01	34.6	34.62	1917928	34.608	down	down	correct
IRL.US	The New Ireland Fund Inc	20200818	8.75	8.81	8.75	8.81	1577	7.0448	up	up	correct
IRM.US	Iron Mountain Incorporated	20200818	30.31	30.38	29.86	30	2081501	27.2103	down	down	correct
IRT.US	Independence Realty Trust Inc	20200818	11.84	11.88	11.5601	11.75	427929	11.2512	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200818	13.96	14.05	13.95	14.05	148312	12.6105	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200818	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200818	128.09	128.41	127.18	127.64	251178	127.64	down	down	correct
ITCB.US	Itaú Corpbanca	20200818	4.68	4.75	4.62	4.65	6700	4.65	down	down	correct
ITGR.US	Integer Holdings Corporation	20200818	70.65	70.78	69.55	70.34	217542	70.34	down	down	correct
ITT.US	ITT Inc	20200818	62.37	62.52	61.5	61.56	269336	60.6727	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200818	4.4667	4.5017	4.349	4.3968	44678688	3.4911	down	down	correct
ITW.US	Illinois Tool Works Inc	20200818	196.91	198.075	195.8	196.29	721606	190.9855	down	down	correct
IVC.US	Invacare Corporation	20200818	6.82	8.04	6.82	7.6	1798652	7.6	up	up	correct
IVH.US	Ivy Funds	20200818	12.04	12.14	12.04	12.13	49775	11.0149	up	up	correct
IVR.US	PC	20200818	21.26	21.45	20.53	20.73	18093	18.426	down	down	correct
IVZ.US	Invesco Ltd	20200818	10.55	10.685	10.25	10.28	4376463	9.9106	down	down	correct
IX.US	ORIX Corporation	20200818	60.72	60.78	60.32	60.62	38163	59.3177	down	down	correct
J.US	Jacobs Engineering Group Inc	20200818	90.17	90.48	89.335	89.86	506097	89.1053	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200818	4.12	4.12	3.94	4.04	152800	4.04	down	down	correct
JBGS.US	JBG SMITH Properties	20200818	27.6	27.66	27.23	27.6	393924	26.5993
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200818	30.23	30.23	28.6	28.6	784	27.1162	down	up	incorrect
JBL.US	Jabil Inc	20200818	34.76	34.84	33.91	34.04	860439	33.7628	down	down	correct
JBT.US	John Bean Technologies Corporation	20200818	100.62	101.01	98.81	99.11	135951	98.6474	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200818	13.45	13.45	13.29	13.34	33602	11.5666	down	down	correct
JCI.US	Johnson Controls International plc	20200818	40.65	40.93	40.24	40.33	4218307	39.1989	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200818	8.23	8.27	8.15	8.17	50783	7.5407	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200818	7.9	7.9407	7.8758	7.9	79663	7.1153
JEF.US	Jefferies Financial Group Inc	20200818	17.42	17.62	17.325	17.43	747000	16.8626	up	up	correct
JELD.US	JELD	20200818	23.34	23.43	22.7	22.76	336000	22.76	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200818	7.36	7.44	7.36	7.42	36219	6.955	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200818	7.932	7.935	7.89	7.9	19709	7.5545	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200818	8.15	8.18	8.12	8.17	541225	7.4547	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200818	14.24	14.2846	14.18	14.28	45244	12.8471	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200818	9.3999	9.42	9.3999	9.4178	7040	8.8732	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200818	9.16	9.2	9.12	9.15	76505	8.9089	down	down	correct
JHG.US	Janus Henderson Group plc	20200818	21.05	21.24	20.885	21.07	863075	19.9821	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200818	16.25	16.29	16.25	16.26	10657	14.4135	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200818	15.32	15.34	15.29	15.29	10301	14.0772	down	down	correct
JHX.US	James Hardie Industries plc	20200818	22.65	22.78	22.42	22.7	19500	21.9826	up	up	correct
JILL.US	J.Jill Inc	20200818	0.484	0.5	0.4627	0.47	338785	2.35	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200818	21.79	22.9	21.67	22.9	1625902	22.9	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200818	100	100.75	96.83	96.98	366240	96.98	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200818	18.61	18.66	18.5208	18.64	9460	17.5455	up	down	incorrect
JMIA.US	Jumia Technologies AG	20200818	12.21	12.69	11.91	12.01	5708612	12.01	down	down	correct
JMM.US	Nuveen Multi	20200818	6.9072	6.9072	6.87	6.8972	5664	6.4854	down	down	correct
JMP.US	JMP Group LLC	20200818	2.77	2.77	2.21	2.67	37309	2.584	down	down	correct
JNJ.US	Johnson & Johnson	20200818	149.26	150.1	148.57	150.09	4322567	144.4289	up	up	correct
JNPR.US	Juniper Networks Inc	20200818	24.38	24.39	23.88	23.97	3013361	22.8795	down	up	incorrect
JOE.US	The St. Joe Company	20200818	22.41	22.4327	22.08	22.19	75425	21.9909	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200818	8.07	8.1298	8.07	8.1	3791	7.2445	up	up	correct
JP.US	Jupai Holdings Limited	20200818	1.74	1.88	1.7	1.78	121800	1.78	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200818	8.76	8.7799	8.72	8.75	240433	7.9978	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200818	22.33	22.45	22.32	22.4101	33712	20.5832	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200818	9.04	9.1	9.03	9.04	412116	8.3089
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200818	23.16	23.44	22.95	23.15	13305	21.4187	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200818	6.07	6.08	6.04	6.07	526158	5.2124
JRI.US	Nuveen Real Asset Income and Growth Fund	20200818	12.51	12.6	12.46	12.52	63866	11.2711	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200818	8.11	8.14	8.1	8.12	86548	7.4083	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200818	7.94	7.96	7.84	7.86	91398	6.9939	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200818	11.99	12.07	11.99	12.05	19263	10.983	up	up	correct
JT.US	Jianpu Technology Inc	20200818	0.6111	0.63	0.61	0.6107	123576	4.8856	down	down	correct
JTA.US	Nuveen Tax	20200818	8.54	8.8	8.46	8.8	410305	8.0052	up	down	incorrect
JTD.US	Nuveen Tax	20200818	13.41	13.49	13.37	13.43	47694	12.1636	up	up	correct
JW.US	B	20200818	34.47	34.47	34.47	34.47	5	33.8588
JWN.US	Nordstrom Inc	20200818	16.34	16.48	15.195	15.45	12224520	15.45	down	down	correct
K.US	Kellogg Company	20200818	69.54	70.465	69.08	70.11	1750572	66.4048	up	up	correct
KAI.US	Kadant Inc	20200818	117.87	118.28	116.19	117.56	26029	116.6556	down	up	incorrect
KAMN.US	Kaman Corporation	20200818	48.04	48.04	46.79	47.35	156876	46.1234	down	down	correct
KAR.US	KAR Auction Services Inc	20200818	18.37	18.45	17.94	18.01	1867435	18.01	down	down	correct
KB.US	KB Financial Group Inc	20200818	32.99	33.34	32.58	32.6	248108	31.35	down	down	correct
KBH.US	KB Home	20200818	37.5	38.5	37.25	37.59	1695485	36.8933	up	up	correct
KBR.US	KBR Inc	20200818	22.48	22.885	22.395	22.58	1366815	22.1673	up	up	correct
KEN.US	Kenon Holdings Ltd	20200818	20.14	20.59	20.04	20.59	2873	16.8756	up	up	correct
KEP.US	Korea Electric Power Corporation	20200818	8.84	8.86	8.585	8.63	149555	8.2378	down	down	correct
KEX.US	Kirby Corporation	20200818	47.63	47.93	43.87	43.96	821649	43.96	down	down	correct
KEY.US	PK	20200818	27.71	27.89	27.6638	27.72	29300	25.6458	up	up	correct
KEYS.US	Keysight Technologies Inc	20200818	102.47	103.44	102.38	102.69	1190895	102.69	up	up	correct
KF.US	The Korea Fund Inc	20200818	30.64	30.64	30.25	30.41	4988	23.5647	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200818	2.72	2.8	2.72	2.8	10700	2.8	up	down	incorrect
KFY.US	Korn Ferry	20200818	30.97	31.06	30.56	30.74	213748	30.3577	down	down	correct
KGC.US	Kinross Gold Corporation	20200818	9.61	9.64	9.11	9.21	18185280	8.9716	down	down	correct
KIM.US	PM	20200818	25.7	25.94	25.6	25.94	16598	24.3914	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20200818	13.46	13.6	13.46	13.6	33004	12.1674	up	down	incorrect
KKR.US	PC	20200818	54	54.16	53.4	54.11	454431	52.0024	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200818	55.01	55.17	52.71	54.06	2087391	52.8964	down	down	correct
KLR.US	Kaleyra Inc	20200818	6.31	6.4	5.99	6.36	328000	6.36	up	up	correct
KMB.US	Kimberly	20200818	157.71	158.5	156.17	157.62	2209079	150.1418	down	down	correct
KMI.US	Kinder Morgan Inc	20200818	14.43	14.61	14.32	14.38	12091120	13.1881	down	down	correct
KMPR.US	Kemper Corporation	20200818	81.08	81.625	80.5	80.9	159646	79.1266	down	down	correct
KMT.US	Kennametal Inc	20200818	30.64	30.7	29.55	29.65	499370	28.8365	down	down	correct
KMX.US	CarMax Inc	20200818	106.87	107.43	105.66	106.63	1236470	106.63	down	down	correct
KN.US	Knowles Corporation	20200818	15.54	15.54	15.13	15.19	490942	15.19	down	down	correct
KNL.US	Knoll Inc	20200818	13.33	13.33	12.79	12.84	291903	12.648	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200818	13.49	13.49	13.13	13.22	115714	11.3788	down	down	correct
KNX.US	Knight	20200818	43.73	44.31	43.24	44.06	1297481	43.5694	up	up	correct
KO.US	The Coca	20200818	48.2	48.5	47.96	48.42	9828985	46.201	up	up	correct
KODK.US	Eastman Kodak Company	20200818	7.34	13.69	6.68	8.01	72777523	8.01	up	up	correct
KOF.US	Coca	20200818	44.35	44.38	43.6	43.85	83194	40.5269	down	down	correct
KOP.US	Koppers Holdings Inc	20200818	25.5	26.08	25.49	25.64	216843	25.64	up	up	correct
KOS.US	Kosmos Energy Ltd	20200818	1.69	1.79	1.67	1.77	4815100	1.77	up	up	correct
KR.US	The Kroger Co	20200818	35.95	36.69	35.695	36.24	7774224	35.3168	up	up	correct
KRA.US	Kraton Corporation	20200818	15.01	15.12	14.33	14.38	242735	14.38	down	down	correct
KRC.US	Kilroy Realty Corporation	20200818	58.55	58.55	56.87	57.36	486465	55.0821	down	down	correct
KRG.US	Kite Realty Group Trust	20200818	11.57	11.57	10.95	11.23	460039	10.7747	down	down	correct
KRO.US	Kronos Worldwide Inc	20200818	13	13.03	12.6	12.64	148544	11.7168	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200818	8.71	8.93	8.62	8.72	30855	7.6667	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200818	11.14	11.1729	11.14	11.15	9164	10.4766	up	up	correct
KSS.US	Kohl's Corporation	20200818	20.94	21.09	19.35	20.01	45075039	19.6521	down	down	correct
KSU.US	P	20200818	29.57	29.59	29.55	29.55	115	28.5171	down	down	correct
KT.US	KT Corporation	20200818	10.39	10.45	10.285	10.33	384864	9.7781	down	down	correct
KTB.US	Kontoor Brands Inc	20200818	21.8835	22.195	21.42	22	898043	21.1566	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200818	11.4	11.4	11.32	11.33	29230	10.6783	down	down	correct
KTN.US	Credit	20200818	32.07	32.07	32.04	32.04	431	30.1188	down	down	correct
KW.US	Kennedy	20200818	14.8	14.8	14.51	14.53	536149	13.6898	down	down	correct
KWR.US	Quaker Chemical Corporation	20200818	199.99	199.99	196.7014	199.22	53776	197.5065	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200818	5.21	5.25	5.06	5.09	446407	4.5114	down	down	correct
L.US	Loews Corporation	20200818	36.86	37.49	36.23	36.37	1233511	36.1525	down	down	correct
LAC.US	Lithium Americas Corp	20200818	9.15	9.15	7.45	7.6	4618932	7.6	down	down	correct
LAD.US	Lithia Motors Inc	20200818	266.88	278.14	264.81	273.4	489523	272.0727	up	up	correct
LADR.US	Ladder Capital Corp	20200818	7.85	7.92	7.675	7.71	527754	6.987	down	down	correct
LAIX.US	LAIX Inc	20200818	2.65	2.8	2.65	2.8	21600	2.8	up	up	correct
LAZ.US	Lazard Ltd	20200818	32.09	32.22	31.41	31.5	688100	29.8682	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200818	7.21	7.27	6.88	6.89	236900	6.89	down	down	correct
LC.US	LendingClub Corporation	20200818	5.81	5.81	5.56	5.63	634907	5.63	down	down	correct
LCI.US	Lannett Company Inc	20200818	6.34	6.36	6.09	6.16	325300	6.16	down	up	incorrect
LCII.US	LCI Industries	20200818	128.64	129.17	125.05	125.47	71813	121.0422	down	down	correct
LDOS.US	Leidos Holdings Inc	20200818	92.25	92.78	91.51	91.81	866726	89.8465	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200818	23.46	23.65	23.46	23.65	62354	21.3364	up	up	correct
LEA.US	Lear Corporation	20200818	116.88	117.57	114.94	115.02	466036	113.6963	down	down	correct
LEAF.US	Leaf Group Ltd	20200818	6.08	6.27	5.68	5.93	160871	5.93	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200818	40.74	40.91	39.46	39.63	739164	37.5459	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200818	2.54	2.75	2.49	2.72	144700	2.72	up	up	correct
LEN.US	Lennar Corporation	20200818	78.46	78.59	77.03	77.17	2991373	76.1334	down	up	incorrect
LENB.US	Lennar Corporation	20200818	60.66	61.58	60.23	60.27	170379	59.4636	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200818	8.35	8.4	8.31	8.32	92260	7.8095	down	down	correct
LEVI.US	Levi Strauss & Co	20200818	12.72	12.72	12.21	12.21	1285020	12.0878	down	down	correct
LFC.US	China Life Insurance Company Limited	20200818	12.94	12.95	12.71	12.75	658799	12.1137	down	down	correct
LGC.US	U	20200818	2.68	3.16	2.68	3.16	298	3.16	up	up	correct
LGF.US	B	20200818	7.73	8.07	7.66	7.96	1439119	7.96	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200818	8.35	8.66	8.25	8.53	1809893	8.53	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200818	15.85	15.85	15.62	15.68	67915	13.8377	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200818	187.89	189.05	185.52	186.52	518574	186.52	down	down	correct
LHX.US	L3Harris Technologies Inc	20200818	181.55	182.64	179.72	180.98	993942	175.9613	down	down	correct
LII.US	Lennox International Inc	20200818	277.47	279.735	276.595	278.25	199737	274.4119	up	down	incorrect
LIN.US	Linde plc	20200818	249.74	250.25	246.01	246.88	1013374	241.5069	down	down	correct
LINX.US	Linx S.A	20200818	6.49	6.59	6.35	6.56	69300	6.4637	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200818	2.9	2.91	2.72	2.86	751100	2.86	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200818	25.4	26.02	24.81	25.93	1351358	25.93	up	up	correct
LLY.US	Eli Lilly and Company	20200818	152.15	153.15	151.15	153.11	1960131	150.0663	up	up	correct
LMND.US	Lemonade Inc	20200818	61.4	62.88	60.5	61.79	484000	61.79	up	up	correct
LMT.US	Lockheed Martin Corporation	20200818	389.17	391.91	388.3434	390.26	806128	373.8815	up	up	correct
LNC.US	Lincoln National Corporation	20200818	37.61	37.93	36.61	36.68	829774	35.2727	down	down	correct
LND.US	BrasilAgro	20200818	3.68	3.685	3.61	3.685	2140	3.2828	up	up	correct
LNN.US	Lindsay Corporation	20200818	105.4	105.4	103.11	103.35	30732	102.2369	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200818	4.97	5.21	4.93	5.08	308750	4.7915	up	up	correct
LOW.US	Lowe's Companies Inc	20200818	159.8	160.6046	157	157.91	5741440	155.1465	down	down	correct
LPG.US	Dorian LPG Ltd	20200818	9.13	9.13	8.73	8.8	511273	8.1282	down	down	correct
LPI.US	Laredo Petroleum Inc	20200818	17.17	17.7	16.91	17	319163	17	down	up	incorrect
LPL.US	LG Display Co. Ltd	20200818	5.63	5.63	5.47	5.57	334629	5.57	down	down	correct
LPX.US	Louisiana	20200818	32.85	33.48	32.77	32.97	1298861	32.4248	up	down	incorrect
LRN.US	Stride Inc	20200818	45.47	45.73	44.04	44.29	756763	44.29	down	up	incorrect
LSI.US	Life Storage Inc	20200818	102.41	103.83	101.54	103.09	523672	65.9933	up	up	correct
LSPD.US	Lightspeed POS Inc	20200818	29.9882	29.9882	29.7566	29.7566	848	29.7566	down	up	incorrect
LTC.US	LTC Properties Inc	20200818	37.25	37.46	36.42	36.65	202572	33.599	down	down	correct
LTHM.US	Livent Corporation	20200818	7.66	7.75	7.57	7.62	1343500	7.62	down	down	correct
LUB.US	Luby's Inc	20200818	1.13	1.13	1.09	1.11	5570	0.6756	down	down	correct
LUMN.US	Lumen Technologies Inc	20200818	10.84	10.97	10.785	10.9	7282676	9.8321	up	up	correct
LUV.US	Southwest Airlines Co	20200818	33.82	34.25	33.54	34.16	7256144	34.16	up	up	correct
LVS.US	Las Vegas Sands Corp	20200818	47.63	48.105	47.21	47.69	3495055	47.69	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200818	63.46	63.57	62.04	63.28	1043629	62.2076	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200818	14.72	14.72	14.07	14.2	134683	13.7176	down	up	incorrect
LXP.US	PC	20200818	55.8	55.8007	55.5	55.5	2562	51.821	down	up	incorrect
LXU.US	LSB Industries Inc	20200818	2.68	2.7	2.17	2.44	3387658	1.8769	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200818	68.33	69.3807	68.26	68.44	1126223	64.5848	up	up	correct
LYG.US	Lloyds Banking Group plc	20200818	1.45	1.47	1.44	1.45	3913968	1.4094
LYV.US	Live Nation Entertainment Inc	20200818	50.8	51.02	49.8	50.32	1195319	50.32	down	down	correct
LZB.US	La	20200818	33.07	33.07	31.96	32.17	625714	31.4592	down	down	correct
M.US	Macy's Inc	20200818	6.89	6.89	6.42	6.55	43986023	6.4643	down	up	incorrect
MA.US	Mastercard Incorporated	20200818	330.2	331.4	326.3501	331	3022140	329.0012	up	up	correct
MAC.US	The Macerich Company	20200818	7.9	7.985	7.69	7.72	4956906	7.273	down	down	correct
MAIN.US	Main Street Capital Corporation	20200818	32.65	32.65	31.74	31.81	401748	29.2328	down	down	correct
MAN.US	ManpowerGroup Inc	20200818	76.68	76.841	75.72	75.88	514534	73.1301	down	down	correct
MANU.US	Manchester United plc	20200818	14.82	15.16	14.79	15.07	218818	14.809	up	down	incorrect
MAS.US	Masco Corporation	20200818	59.62	60.1	58.8	58.9	1896086	57.9488	down	up	incorrect
MATX.US	Matson Inc	20200818	40.33	40.79	39.84	39.98	146274	39.2484	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200818	11.22	11.28	11.19	11.2	41061	10.5065	down	down	correct
MAXR.US	Maxar Technologies Inc	20200818	27.07	27.2	26.13	26.29	1379035	26.2406	down	up	incorrect
MBI.US	MBIA Inc	20200818	8.01	8.07	7.94	7.99	377900	7.99	down	down	correct
MBSC.US	UN	20200818	13.1	13.1	13.05	13.05	906	13.05	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200818	9.53	9.61	9.45	9.49	3170193	8.2635	down	down	correct
MC.US	Moelis & Company	20200818	31.23	32.07	30.97	31.71	486856	26.9166	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200818	14.97	15.01	14.88	14.93	63336	14.1056	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200818	30.71	30.715	29.57	29.63	6274	29.63	down	down	correct
MCD.US	McDonald's Corporation	20200818	209.26	210.43	207.23	210.32	2921676	203.2086	up	up	correct
MCI.US	Barings Corporate Investors	20200818	13.78	13.8	13.5644	13.74	26856	12.6071	down	down	correct
MCK.US	McKesson Corporation	20200818	155.58	157.3	155.39	155.54	727470	153.353	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200818	6.06	6.09	6.04	6.08	59052	5.2579	up	up	correct
MCO.US	Moody's Corporation	20200818	283.51	286.99	282.64	285.49	589921	282.2441	up	up	correct
MCR.US	MFS Charter Income Trust	20200818	8.69	8.69	8.62	8.63	74199	7.7466	down	down	correct
MCS.US	The Marcus Corporation	20200818	13.38	13.53	12.3	12.55	494420	12.55	down	down	correct
MCY.US	Mercury General Corporation	20200818	44.85	45.4	44.6659	45.22	174881	42.129	up	up	correct
MD.US	MEDNAX Inc	20200818	19.32	19.36	19.02	19.06	420860	19.06	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20200818	46.78	47.35	45.81	45.96	725003	40.9071	down	down	correct
MDLA.US	Medallia Inc	20200818	30.44	31.73	30.29	31.49	600200	31.49	up	up	correct
MDLQ.US	Medley LLC	20200818	5.01	6.25	5.01	5.6101	28370	5.0229	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200818	4.21	5.27	4.21	4.69	48160	4.1942	up	up	correct
MDP.US	Meredith Corporation	20200818	13.45	13.5	12.86	13.13	920071	13.13	down	down	correct
MDT.US	Medtronic plc	20200818	102.42	102.83	101.46	101.56	4043941	98.3688	down	down	correct
MDU.US	MDU Resources Group Inc	20200818	22.64	22.78	22.33	22.73	911545	21.7267	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200818	9	9.16	8.64	9.16	35800	9.16	up	down	incorrect
MED.US	Medifast Inc	20200818	161.47	164.92	161.3	162.38	257644	156.458	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20200818	23.88	26.486	23.26	26.04	294474	26.04	up	up	correct
MEI.US	Methode Electronics Inc	20200818	31.31	31.47	30.31	30.39	198152	29.9348	down	down	correct
MER.US	PK	20200818	27	27.23	27	27.21	32800	26.4042	up	up	correct
MET.US	PF	20200818	26.2	26.51	26.2	26.51	110320	24.7751	up	up	correct
MFA.US	PC	20200818	19.05	19.455	19.05	19.42	20472	17.3904	up	up	correct
MFC.US	Manulife Financial Corporation	20200818	14.99	15.05	14.87	14.94	1670841	14.0716	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200818	2.71	2.72	2.69	2.71	404943	2.579
MFGP.US	Micro Focus International plc	20200818	4.07	4.11	3.97	3.98	939785	3.8264	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200818	13.92	14	13.73	13.74	69757	13.0194	down	down	correct
MFM.US	MFS Municipal Income Trust	20200818	6.79	6.79	6.72	6.735	54924	6.3475	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200818	23.74	23.8	23.68	23.8	9737	23.3101	up	up	correct
MFV.US	MFS Special Value Trust	20200818	5.32	5.32	5.28	5.29	19292	4.7152	down	down	correct
MG.US	Mistras Group Inc	20200818	4.38	4.38	4.22	4.32	198436	4.32	down	down	correct
MGA.US	Magna International Inc	20200818	53	53.17	52.17	52.42	610071	50.6791	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200818	4.69	4.7087	4.69	4.6924	42496	4.4056	up	up	correct
MGM.US	MGM Resorts International	20200818	21.19	21.32	20.73	20.95	13632526	20.941	down	down	correct
MGP.US	MGM Growth Properties LLC	20200818	28.7	28.84	28.23	28.72	1014168	26.625	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200818	28.13	28.405	28	28.35	24786	26.5252	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200818	18.71	18.79	18.59	18.76	50402	17.4799	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200818	6.73	6.75	6.48	6.52	1050430	6.4838	down	down	correct
MH.US	PD	20200818	9.76	9.8	9.58	9.61	2889	9.61	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200818	15.87	15.87	15.78	15.81	15300	14.893	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200818	7.68	7.7	7.655	7.7	28930	7.3669	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200818	12.15	12.15	12.06	12.09	59267	11.3932	down	down	correct
MHK.US	Mohawk Industries Inc	20200818	91.57	92.22	90.12	90.6	975985	90.6	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200818	20.1	20.2	20.1	20.2	5900	20.2	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200818	14	14.02	13.96	13.98	127844	13.1534	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200818	22.49	22.49	22.11	22.31	4261	20.1	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200818	30.25	30.25	28.95	29.13	956800	1.7256	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200818	3.89	3.905	3.86	3.88	207797	3.4833	down	down	correct
MITT.US	PC	20200818	16.37	16.6	15.9	16.12	9860	13.8133	down	down	correct
MIXT.US	MiX Telematics Limited	20200818	9.67	9.78	9.62	9.71	22782	9.4029	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200818	14.42	14.461	14.42	14.46	37714	13.6236	up	up	correct
MKC.US	V	20200818	100.06	103.385	100.06	102.15	5800	100.253	up	up	correct
MKL.US	Markel Corporation	20200818	1076.08	1100	1064.1	1072.25	26595	1072.25	down	down	correct
ML.US	MoneyLion Inc	20200818	9.82	9.82	9.79	9.79	108310	9.79	down	down	correct
MLI.US	Mueller Industries Inc	20200818	30.72	30.75	30.37	30.37	178199	29.8472	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200818	217.6	218.125	213.81	214.89	408798	212.5078	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200818	10.86	11.4	10.86	11.36	12600	11.36	up	up	correct
MLR.US	Miller Industries Inc	20200818	30.18	30.54	29.89	30.45	40626	29.5659	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200818	116.37	117.61	116.37	116.93	1236914	114.7086	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200818	21.13	21.28	21.1	21.16	27162	19.8807	up	up	correct
MMI.US	Marcus & Millichap Inc	20200818	27.38	27.38	26.8	26.9	87825	26.9	down	down	correct
MMM.US	3M Company	20200818	164.43	165.44	163.76	164.38	1519440	156.5316	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200818	41.64	41.85	40.95	41.18	951820	36.6327	down	up	incorrect
MMS.US	Maximus Inc	20200818	78.67	78.675	77.88	78.26	291751	76.9381	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200818	5.95	5.95	5.88	5.89	116024	5.3392	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200818	12.7	12.735	12.68	12.68	18285	11.9877	down	down	correct
MN.US	Manning & Napier Inc	20200818	3.64	4.3399	3.64	4.2	885157	4.1509	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200818	14.95	14.957	14.869	14.869	10432	14.0318	down	down	correct
MNR.US	PC	20200818	25.15	25.15	25.09	25.1	33701	23.2637	down	down	correct
MNRL.US	Brigham Minerals Inc	20200818	12.2	12.32	12.01	12.09	224000	10.8768	down	down	correct
MO.US	Altria Group Inc	20200818	43.36	43.6	43.03	43.22	5865101	38.6424	down	down	correct
MOD.US	Modine Manufacturing Company	20200818	6.89	6.9	6.75	6.78	292343	6.78	down	down	correct
MODN.US	Model N Inc	20200818	39.79	40.61	39.2801	39.8	240840	39.8	up	down	incorrect
MOG.US	A	20200818	61.08	61.56	59.18	59.27	92087	58.3468	down	up	incorrect
MOGU.US	MOGU Inc	20200818	2.24	3.7	2.2101	2.74	13526880	2.74	up	up	correct
MOH.US	Molina Healthcare Inc	20200818	195.31	195.57	192.35	192.8	165083	192.8	down	down	correct
MOS.US	The Mosaic Company	20200818	17.89	18.45	17.81	18.28	3805602	18.042	up	up	correct
MOV.US	Movado Group Inc	20200818	10.81	10.81	10.01	10.5	301300	10.1838	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200818	14.38	14.4199	14.25	14.3	28661	13.4957	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200818	37.93	38.22	37.23	37.24	5824248	35.2763	down	down	correct
MPLX.US	MPLX LP	20200818	20.01	20.12	19.1	19.11	1853087	16.3398	down	down	correct
MPV.US	Barings Participation Investors	20200818	11.94	11.99	11.52	11.95	38130	11.0496	up	up	correct
MPW.US	Medical Properties Trust Inc	20200818	19.25	19.355	19.06	19.28	3719388	17.7871	up	down	incorrect
MPX.US	Marine Products Corporation	20200818	14.7	14.75	14.47	14.56	31738	14.043	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200818	13.32	13.32	13.23	13.27	31998	12.4873	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200818	16.36	16.36	16.22	16.3	28421	15.2985	down	down	correct
MRC.US	MRC Global Inc	20200818	5.74	5.78	5.64	5.68	360904	5.68	down	down	correct
MRK.US	Merck & Co. Inc	20200818	84.8255	84.9454	83.7063	84.4957	6251773	76.6333	down	down	correct
MRO.US	Marathon Oil Corporation	20200818	5.84	6.03	5.79	5.95	26614689	5.8322	up	up	correct
MS.US	PL	20200818	26.14	26.28	26.13	26.25	45589	24.7919	up	up	correct
MSA.US	MSA Safety Incorporated	20200818	125.46	126.5	125.42	125.76	202038	124.0322	up	up	correct
MSB.US	Mesabi Trust	20200818	19.72	20.07	19.5601	19.9	65417	17.8098	up	up	correct
MSC.US	Studio City International Holdings Limited	20200818	18.42	18.42	18.42	18.42	200	18.42
MSCI.US	MSCI Inc	20200818	362.28	368.24	360.295	366.2	281067	362.9955	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200818	8.77	8.8	8.74	8.76	44324	8.1398	down	down	correct
MSGE.US	W	20200818	65.94	66.28	64.4601	65.34	151107	65.34	down	down	correct
MSGS.US	W	20200818	157.49	159.18	151.01	157.4	538231	157.4	down	down	correct
MSI.US	Motorola Solutions Inc	20200818	147.58	149.98	147.08	149.8	1377637	146.5881	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200818	67.38	67.47	66	66.16	384424	60.7387	down	down	correct
MT.US	ArcelorMittal	20200818	12.28	12.33	11.93	11.96	3636880	11.8493	down	down	correct
MTB.US	M&T Bank Corporation	20200818	106.63	106.645	104.24	104.5	554255	99.4803	down	down	correct
MTCN.US	Arcelormittal	20200818	31.4	31.55	30.57	30.62	321900	30.62	down	down	correct
MTD.US	Mettler	20200818	961	969.995	953.48	963.2	96951	963.2	up	up	correct
MTDR.US	Matador Resources Company	20200818	9.62	9.79	9.44	9.64	2673852	9.6024	up	up	correct
MTG.US	MGIC Investment Corporation	20200818	8.74	8.775	8.48	8.62	4671247	8.4042	down	down	correct
MTH.US	Meritage Homes Corporation	20200818	104	106.99	102.89	103.54	625110	103.54	down	down	correct
MTL.US	P	20200818	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200818	215.29	217.68	211.87	212.5	333132	211.4027	down	down	correct
MTOR.US	Meritor Inc	20200818	24.84	24.89	24.23	24.31	441149	24.31	down	down	correct
MTR.US	Mesa Royalty Trust	20200818	4.4228	4.895	4.4228	4.64	7922	4.407	up	up	correct
MTRN.US	Materion Corporation	20200818	58.85	58.85	56.685	57.57	96112	57.0878	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200818	20.55	20.62	20.45	20.45	17633	20.0548	down	down	correct
MTW.US	The Manitowoc Company Inc	20200818	10.2	10.3	9.85	9.87	381498	9.87	down	down	correct
MTX.US	Minerals Technologies Inc	20200818	52.58	53.13	51.63	51.77	147425	51.5366	down	up	incorrect
MTZ.US	MasTec Inc	20200818	45.9	46.14	45.2	45.44	543846	45.44	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200818	14.21	14.3	14.21	14.28	20583	13.4002	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200818	14.79	14.8399	14.73	14.78	70229	13.9581	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200818	13.18	13.21	13.08	13.12	15860	12.3555	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200818	4.05	4.08	4.03	4.06	1959487	3.9465	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200818	15.23	15.265	15.11	15.14	38601	14.7227	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200818	14.4	14.43	14.33	14.35	49824	13.554	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200818	14.34	14.34	14.23	14.26	44211	13.3397	down	down	correct
MUR.US	Murphy Oil Corporation	20200818	14.92	15.06	14.72	14.74	1809658	14.1543	down	down	correct
MUSA.US	Murphy USA Inc	20200818	141.84	142.88	139.19	142.63	300468	141.3578	up	up	correct
MUX.US	McEwen Mining Inc	20200818	1.38	1.4	1.3	1.32	3961480	1.32	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200818	8.9	8.93	8.88	8.9	52235	8.4013
MVO.US	MV Oil Trust	20200818	3.01	3.12	3	3	15054	2.5229	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200818	14.69	14.88	14.65	14.65	42913	13.7793	down	down	correct
MWA.US	Mueller Water Products Inc	20200818	11.05	11.16	10.92	10.93	442524	10.7145	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200818	12.39	12.42	12.01	12.1	164461	12.1	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200818	8.34	8.358	8.225	8.24	1584	8.24	down	down	correct
MXF.US	The Mexico Fund Inc	20200818	10.7	10.7	10.55	10.58	68520	10.3309	down	down	correct
MXL.US	MaxLinear Inc	20200818	26.63	26.73	26.09	26.15	411816	26.15	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200818	14.78	14.79	14.72	14.79	22900	14.0063	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200818	14.03	14.1	14.03	14.09	77343	13.2553	up	up	correct
MYE.US	Myers Industries Inc	20200818	16.36	16.36	16.08	16.22	83889	15.5368	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200818	13.7	13.73	13.69	13.7	48140	12.9438
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200818	14.4	14.4327	14.37	14.37	36133	13.4481	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200818	13.38	13.38	13.3	13.33	95543	12.5558	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20200818	18.57	18.91	17.91	18.8	1057303	18.8	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200818	14.75	14.85	14.74	14.84	177299	14.2242	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200818	14.73	14.79	14.73	14.77	252125	14.1092	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200818	14.12	14.16	13.92	13.97	124868	13.3939	down	down	correct
NAT.US	Nordic American Tankers Limited	20200818	4.38	4.415	4.22	4.33	5261484	3.9922	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200818	14.26	14.32	14.25	14.29	25321	13.7541	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200818	22.29	22.49	22.2654	22.44	41401	20.9069	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200818	29.68	29.68	28.49	28.6	75504	27.6239	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200818	41.78	43.29	38.33	38.55	1067574	38.55	down	down	correct
NC.US	NACCO Industries Inc	20200818	22.89	22.89	21.685	21.94	13493	20.9524	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200818	10.54	10.64	10.54	10.63	19906	10.2282	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200818	15.39	15.5377	15.045	15.2	14170890	15.2	down	down	correct
NCR.US	NCR Corporation	20200818	21.06	21.14	20.66	20.7	768524	20.7	down	up	incorrect
NCV.US	PA	20200818	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200818	25.96	25.98	25.9516	25.9799	838	25.9799	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200818	12.2	12.29	12.15	12.15	4034	11.7874	down	down	correct
NEA.US	Nuveen AMT	20200818	14.57	14.61	14.49	14.59	310779	13.9567	up	up	correct
NEE.US	PP	20200818	49.09	49.09	48.76	48.83	54791	48.83	down	down	correct
NEM.US	Newmont Corporation	20200818	69.8	69.81	66.7566	67.7	5309230	64.5931	down	down	correct
NEP.US	NextEra Energy Partners LP	20200818	62.75	63.02	62.28	62.76	314074	60.2158	up	down	incorrect
NET.US	Cloudflare Inc	20200818	40.4	40.47	39.46	40.06	4394800	40.06	down	down	correct
NETI.US	Eneti Inc	20200818	16.41	16.5	16.05	16.21	187372	16.0371	down	down	correct
NEU.US	NewMarket Corporation	20200818	378.34	382.25	372.94	373.33	28137	361.1031	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200818	14.78	14.8699	14.78	14.81	49213	13.9319	up	up	correct
NEW.US	Puxin Limited	20200818	10.82	10.99	10.57	10.89	173000	10.89	up	up	correct
NEWR.US	New Relic Inc	20200818	56.64	57.29	55.93	57.1	1426356	57.1	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200818	3.03	3.03	2.85	2.87	767600	2.87	down	down	correct
NEXA.US	Nexa Resources S.A	20200818	7.24	7.49	6.91	7.18	104248	7.0012	down	down	correct
NFG.US	National Fuel Gas Company	20200818	44.74	44.895	44.39	44.59	266650	42.5325	down	down	correct
NFH.US	WS	20200818	8.52	8.52	8.12	8.15	50766	8.15	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200818	12.35	12.4	12.34	12.38	110438	11.2441	up	up	correct
NGG.US	National Grid plc	20200818	58.42	58.54	57.61	57.85	267908	53.9198	down	down	correct
NGL.US	PC	20200818	15.25	15.49	15.2462	15.404	3826	14.0896	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200818	8	8.38	7.53	8.24	350100	8.24	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200818	14.05	14.31	13.95	14.22	138583	12.1713	up	up	correct
NGVT.US	Ingevity Corporation	20200818	59.62	60.27	58.58	58.81	161700	58.81	down	down	correct
NHI.US	National Health Investors Inc	20200818	63.9	63.9	61.99	62.42	235071	57.7084	down	up	incorrect
NI.US	PB	20200818	27.68	27.95	27.68	27.85	30477	25.5088	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200818	13.37	13.4	13.36	13.38	33507	12.8867	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200818	24.65	24.8432	24.6361	24.8	49286	21.588	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200818	10.54	10.55	10.46	10.48	17343	10.155	down	down	correct
NINE.US	Nine Energy Service Inc	20200818	1.67	1.72	1.6201	1.65	110028	1.65	down	down	correct
NIO.US	NIO Inc	20200818	14.23	14.69	13.87	14.3	69962400	14.3	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200818	14.42	14.43	14.35	14.43	8206	13.946	up	up	correct
NJR.US	New Jersey Resources Corporation	20200818	32.38	32.55	32.01	32.06	356547	30.2884	down	down	correct
NKE.US	NIKE Inc	20200818	106.46	107	105.47	106.97	5023006	105.7243	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200818	12.68	12.73	12.64	12.68	26178	12.1848
NKX.US	Nuveen California AMT	20200818	15.52	15.62	15.49	15.58	56908	14.9453	up	up	correct
NL.US	NL Industries Inc	20200818	3.78	3.78	3.7	3.7	16214	3.5042	down	down	correct
NLS.US	Nautilus Inc	20200818	13.8	13.99	13.1	13.67	1147187	13.67	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200818	15.46	15.895	15.37	15.64	4886249	15.3697	up	up	correct
NLY.US	PI	20200818	23.54	23.67	23.435	23.59	32298	21.6728	up	up	correct
NM.US	PH	20200818	1.97	1.97	1.77	1.77	753	1.77	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200818	12.92	13.02	12.84	13.02	112600	12.1495	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200818	0.1633	0.165	0.155	0.1633	1002	1.633
NMI.US	Nuveen Municipal Income Fund Inc	20200818	11.4	11.55	11.4	11.54	16034	11.1773	up	up	correct
NMK.US	PC	20200818	105.5	105.5	104.6146	104.6146	250	98.8771	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200818	6.8	6.85	6.38	6.39	76889	6.2876	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200818	1.98	1.98	1.98	1.98	100	1.98
NMPRH.US	Navios Maritime Holdings Inc	20200818	1.97	1.97	1.77	1.77	753	1.77	down	up	incorrect
NMR.US	Nomura Holdings Inc	20200818	5.09	5.09	5.05	5.07	112724	4.7535	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200818	14.7843	14.895	14.7843	14.895	331	14.3034	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200818	14.7199	14.739	14.7199	14.73	7947	14.2079	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200818	13.52	13.58	13.51	13.58	158549	12.8876	up	down	incorrect
NNI.US	Nelnet Inc	20200818	63.51	63.59	62.75	62.82	48638	61.7122	down	down	correct
NNN.US	National Retail Properties Inc	20200818	36.5	36.515	35.4	36.17	1021042	33.9676	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200818	10.03	10.042	9.79	9.81	125197	6.1001	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200818	7.8	7.8	7.56	7.73	73670	7.6009	down	up	incorrect
NOAH.US	Noah Holdings Limited	20200818	31.03	31.11	30.57	30.66	162052	30.66	down	down	correct
NOC.US	Northrop Grumman Corporation	20200818	339.72	339.915	337.27	337.6	499013	330.198	down	down	correct
NOK.US	Nokia Corporation	20200818	5.13	5.14	5.03	5.09	18338070	5.09	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200818	14.13	14.2	14.13	14.2	610	13.704	up	up	correct
NOMD.US	Nomad Foods Limited	20200818	24.5	24.99	24.46	24.91	1179997	24.91	up	up	correct
NOV.US	NOV Inc	20200818	12.7	12.9	12.53	12.57	2720621	12.5164	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200818	25.09	25.15	23.43	24.3	1818200	24.3	down	down	correct
NOW.US	ServiceNow Inc	20200818	441.72	444.36	435.3	437.58	2272083	437.58	down	down	correct
NP.US	Neenah Inc	20200818	48.82	48.82	46.93	46.97	283831	44.8629	down	down	correct
NPK.US	National Presto Industries Inc	20200818	93.9	94.26	92.87	93.57	18181	88.4047	down	down	correct
NPO.US	EnPro Industries Inc	20200818	58.87	58.87	58.15	58.77	138113	57.6127	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200818	8.24	8.33	7.81	7.85	1227687	7.85	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200818	15.15	15.33	15.15	15.305	14177	14.7699	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200818	13.94	13.94	13.85	13.87	34158	13.1989	down	down	correct
NR.US	Newpark Resources Inc	20200818	2.06	2.16	2.02	2.08	415400	2.08	up	down	incorrect
NREF.US	PA	20200818	24.44	24.445	24.25	24.4	4370	22.4497	down	down	correct
NRG.US	NRG Energy Inc	20200818	35.3	36.35	35.3	36.09	2927432	34.5954	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200818	7.42	7.49	7.2201	7.24	139221	6.5393	down	down	correct
NRK.US	Nuveen New York AMT	20200818	13.28	13.32	13.2606	13.29	118531	12.7482	up	up	correct
NRP.US	Natural Resource Partners L.P	20200818	11.35	11.5	11.1	11.38	43857	10.1677	up	up	correct
NRT.US	North European Oil Royalty Trust	20200818	3.15	3.29	3.11	3.24	16203	3.001	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200818	27.34	27.387	27.07	27.25	25600	25.5776	down	down	correct
NRZ.US	PC	20200818	19.851	20	19.84	20	28576	18.2577	up	up	correct
NS.US	PC	20200818	21.3	21.3	20.95	21.17	33190	18.2885	down	up	incorrect
NSA.US	PA	20200818	33.11	33.3972	32.75	33.11	196753	31.4534
NSC.US	Norfolk Southern Corporation	20200818	208.95	209.24	205.59	206.33	934874	202.2768	down	down	correct
NSCO.US	WS	20200818	3.89	3.91	3.73	3.88	39216	3.88	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200818	4.81	4.85	4.81	4.85	48104	4.4144	up	up	correct
NSP.US	Insperity Inc	20200818	70.2	70.44	69.11	69.43	160648	66.347	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200818	26.85	26.88	26.14	26.2	126200	24.6183	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200818	18.62	18.77	18.04	18.71	451000	18.71	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200818	19.07	19.1572	18.44	18.8427	56420	17.4932	down	down	correct
NTP.US	Nam Tai Property Inc	20200818	9.5	9.5	8.86	9.1	123600	9.1	down	down	correct
NTR.US	Nutrien Ltd	20200818	39.22	39.98	39.08	39.55	2448929	37.8441	up	up	correct
NTST.US	NETSTREIT Corp	20200818	18.02	18.3	17.95	18.26	451938	17.3252	up	up	correct
NTZ.US	Natuzzi S.p.A	20200818	1.76	1.76	1.47	1.47	52500	1.47	down	down	correct
NUE.US	Nucor Corporation	20200818	46.39	46.82	46.215	46.37	2102863	45.0036	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200818	15.5	15.67	15.5	15.56	28384	14.9494	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200818	47.04	47.41	46.71	47.18	289628	45.134	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200818	10.65	10.74	10.64	10.74	218886	10.4068	up	up	correct
NUW.US	Nuveen AMT	20200818	16.3	16.4293	16.07	16.4293	17348	15.8258	up	down	incorrect
NVG.US	Nuveen AMT	20200818	15.99	15.99	15.85	15.88	372361	15.0491	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200818	9.8	9.83	9.26	9.41	49764	9.41	down	down	correct
NVR.US	NVR Inc	20200818	4181.2598	4222.2402	4125.02	4197.0498	29000	4197.0498	up	up	correct
NVRO.US	Nevro Corp	20200818	134.58	135.1	133.595	134.17	237260	134.17	down	down	correct
NVS.US	Novartis AG	20200818	86.15	86.32	85.17	85.63	1602297	82.3265	down	down	correct
NVST.US	Envista Holdings Corporation	20200818	23.79	23.91	23.61	23.68	924000	23.68	down	down	correct
NVT.US	nVent Electric plc	20200818	19.4	19.58	19.08	19.18	1637241	18.5505	down	down	correct
NVTA.US	Invitae Corporation	20200818	32	33.25	31.66	32.92	2625691	32.92	up	up	correct
NWG.US	NatWest Group plc	20200818	3	3.01	2.95	2.97	526513	2.8838	down	down	correct
NWN.US	Northwest Natural Holding Company	20200818	53.11	53.24	52.8	52.86	234075	50.2983	down	down	correct
NX.US	Quanex Building Products Corporation	20200818	16.6	16.8	16.22	16.29	125305	15.9455	down	down	correct
NXC.US	Nuveen California Select Tax	20200818	16.15	16.68	16.1	16.2044	13520	15.5084	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200818	13.98	14.01	13.97	13.97	65904	13.3362	down	down	correct
NXN.US	Nuveen New York Select Tax	20200818	13.4	13.44	13.35	13.44	2962	12.8881	up	up	correct
NXP.US	Nuveen Select Tax	20200818	16.76	16.76	16.67	16.74	28123	16.0467	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200818	15.32	15.38	15.25	15.36	20690	14.7083	up	down	incorrect
NXR.US	Nuveen Select Tax	20200818	16.64	16.64	16.48	16.64	26468	15.9107
NXRT.US	NexPoint Residential Trust Inc	20200818	41.62	41.62	40.8016	41.17	51226	39.5695	down	down	correct
NYC.US	New York City REIT Inc	20200818	30	30	15.5	17.6	102340	16.9835	down	down	correct
NYCB.US	PU	20200818	44.4999	44.92	44.3515	44.76	13194	44.76	up	up	correct
NYT.US	The New York Times Company	20200818	44.24	44.79	43.94	43.99	1015167	43.6863	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200818	15.25	15.31	15.22	15.25	234696	14.5474
O.US	Realty Income Corporation	20200818	61.76	62.09	61.03	61.58	1370537	58.1168	down	up	incorrect
OAK.US	PB	20200818	27.32	27.48	27.26	27.39	21476	25.0036	up	up	correct
OC.US	Owens Corning	20200818	67.34	68.3	67.11	67.67	652276	66.6336	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200818	21.95	22.6	20.95	21	971700	21	down	down	correct
OCN.US	Ocwen Financial Corporation	20200818	20.83	20.83	18.5	19.6	115800	19.6	down	down	correct
ODC.US	Oil	20200818	34.89	35.73	34.6	35.73	11359	34.4274	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200818	12.36	12.48	11.9627	12.13	431184	12.13	down	down	correct
OFC.US	Corporate Office Properties Trust	20200818	25.71	25.71	25.05	25.21	648028	23.9226	down	up	incorrect
OFG.US	OFG Bancorp	20200818	13.19	13.19	12.6407	12.82	344263	12.5483	down	down	correct
OGE.US	OGE Energy Corp	20200818	32.39	32.55	32.1	32.45	1061162	30.5129	up	down	incorrect
OGS.US	ONE Gas Inc	20200818	75	75.37	74.615	74.73	257910	71.8631	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200818	31.98	31.98	30.66	30.87	1622978	27.9536	down	down	correct
OI.US	O	20200818	11.54	11.64	11.42	11.51	552188	11.51	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200818	7.51	7.56	7.51	7.52	43257	7.057	up	down	incorrect
OIBR.US	C	20200818	1.4	1.42	1.37	1.4	449960	1.4
OII.US	Oceaneering International Inc	20200818	6.07	6.15	5.89	5.91	749916	5.91	down	down	correct
OIS.US	Oil States International Inc	20200818	5.12	5.21	4.96	5	594344	5	down	down	correct
OKE.US	ONEOK Inc	20200818	28.98	29.13	27.965	28.08	5420679	25.3041	down	down	correct
OLN.US	Olin Corporation	20200818	11.16	11.325	10.79	10.84	3049869	10.5402	down	down	correct
OLP.US	One Liberty Properties Inc	20200818	18.56	18.56	18.01	18.07	31124	16.2402	down	down	correct
OMC.US	Omnicom Group Inc	20200818	53.82	54.62	53.5	54.12	1499195	51.0043	up	up	correct
OMF.US	OneMain Holdings Inc	20200818	29.79	29.79	28.81	29	721500	24.0949	down	down	correct
OMI.US	Owens & Minor Inc	20200818	16.65	17.16	16.4	17	1432979	16.9914	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200818	3.88	5.99	3.85	5.42	5439600	5.42	up	up	correct
ONTO.US	Onto Innovation Inc	20200818	36.21	36.52	34.65	34.85	256695	34.85	down	down	correct
OOMA.US	Ooma Inc	20200818	17.7	17.94	17.26	17.9	246100	17.9	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200818	25.1	25.47	24.64	25.42	144195	23.7177	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200818	11.98	12.02	11.6	11.76	900270	11.5528	down	down	correct
ORA.US	Ormat Technologies Inc	20200818	60.5	61.9	60.2	60.55	555393	60.0744	up	up	correct
ORAN.US	Orange S.A	20200818	11.73	11.74	11.6	11.69	295983	10.3821	down	down	correct
ORC.US	Orchid Island Capital Inc	20200818	5.05	5.13	5.04	5.11	387411	4.1951	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20200818	12.35	12.4	12.16	12.17	557533	10.7156	down	down	correct
ORCL.US	Oracle Corporation	20200818	55.62	56.925	54.87	55.18	21102609	54.1235	down	up	incorrect
ORI.US	Old Republic International Corporation	20200818	16.38	16.58	16.305	16.41	1785055	13.78	up	up	correct
ORN.US	Orion Group Holdings Inc	20200818	3.31	3.34	3.22	3.26	120243	3.26	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200818	2.3	2.32	2.22	2.24	134169	2.24	down	down	correct
OSH.US	Oak Street Health Inc	20200818	45.5	46.44	42.83	46.14	210674	46.14	up	up	correct
OSK.US	Oshkosh Corporation	20200818	80.04	80.2	78.91	79	328948	77.7191	down	down	correct
OTIS.US	W	20200818	63.85	64.4	63.375	63.45	1680153	63.45	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200818	15.6	15.66	15.05	15.08	1223700	14.9572	down	down	correct
OVV.US	Ovintiv Inc	20200818	12.2	12.37	11.91	12.02	3154350	11.6364	down	down	correct
OXM.US	Oxford Industries Inc	20200818	47.22	47.22	44.35	44.69	172953	43.7113	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200818	13.93	14.19	13.83	13.95	16758446	13.9095	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200818	80.63	80.71	78.5	79.22	104929	76.6156	down	down	correct
PACK.US	Ranpak Holdings Corp	20200818	9	9.06	8.88	8.94	225900	8.94	down	down	correct
PAG.US	Penske Automotive Group Inc	20200818	48.28	49.16	47.73	48.95	483950	47.5695	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200818	41.29	43.09	41.02	42.69	2058300	42.69	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200818	15.58	15.6723	15.58	15.6723	6636	14.8916	up	up	correct
PAM.US	Pampa Energía S.A	20200818	10.72	11.04	10.53	10.88	287116	10.88	up	down	incorrect
PAR.US	PAR Technology Corporation	20200818	35.44	35.69	34.72	34.88	105800	34.88	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200818	8.89	9.13	8.8	8.84	414867	8.84	down	down	correct
PAYC.US	Paycom Software Inc	20200818	299.82	301.06	291.13	292.31	401235	292.31	down	down	correct
PB.US	Prosperity Bancshares Inc	20200818	57.51	57.51	55.7	55.83	521298	53.445	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200818	26.76	27.02	26.66	26.81	749221	24.3963	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200818	25.55	25.74	25.5083	25.73	3470	23.2824	up	up	correct
PBF.US	PBF Energy Inc	20200818	9.54	9.56	9.25	9.29	2765880	9.29	down	up	incorrect
PBFX.US	PBF Logistics LP	20200818	10.58	10.62	10.23	10.61	185385	9.3896	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200818	37.85	37.94	37.09	37.72	322600	37.72	down	down	correct
PBI.US	Pitney Bowes Inc	20200818	5.85	5.92	5.71	5.76	2556799	5.5227	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200818	8.65	8.82	8.61	8.66	12460220	7.0306	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200818	8.42	8.54	8.3601	8.43	2615862	7.6796	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200818	3.08	3.12	3.07	3.0999	63837	2.9138	up	up	correct
PBY.US	Prospect Capital Corporation	20200818	25.19	25.3299	25.19	25.3299	2298	23.8319	up	up	correct
PCF.US	High Income Securities Fund	20200818	8.17	8.28	8.03	8.06	34027	7.003	down	down	correct
PCG.US	PG&E Corporation	20200818	9.15	9.38	9.09	9.36	14963600	9.36	up	up	correct
PCGU.US	PG&E Corporation	20200818	96.87	99.07	96.87	99.07	19500	92.9435	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200818	19	19.09	19	19.01	321718	16.7015	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200818	9.44	9.445	9.405	9.43	22201	8.9172	down	down	correct
PCM.US	PCM Fund Inc	20200818	9.57	9.65	9.5	9.65	22141	8.6059	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200818	15.67	15.895	15.67	15.78	73321	14.2482	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200818	17.72	17.77	17.65	17.77	15538	17.0364	up	up	correct
PD.US	PagerDuty Inc	20200818	29.08	29.34	28.68	28.9	653642	28.9	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200818	24.76	24.94	24.63	24.77	257200	21.753	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200818	16.25	16.33	15.73	15.88	645576	14.7758	down	down	correct
PDS.US	Precision Drilling Corporation	20200818	0.825	0.8277	0.78	0.79	16893	15.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200818	13.55	13.62	13.5	13.58	110122	12.2436	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200818	27.39	27.835	27.19	27.68	3885067	26.367	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200818	54.66	54.98	53.97	54.53	2050811	51.7883	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200818	1.18	1.21	1.15	1.19	580800	1.19	up	down	incorrect
PEN.US	Penumbra Inc	20200818	234.23	237.055	233.47	233.62	304900	233.62	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200818	11.88	12	11.83	11.84	85123	10.7597	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200818	16.1	16.19	16.07	16.1147	17994	14.8193	up	up	correct
PFE.US	Pfizer Inc	20200818	38.45	38.46	38.17	38.36	10290720	34.6681	down	down	correct
PFGC.US	Performance Food Group Company	20200818	33.88	34.25	33.15	33.24	734800	33.24	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200818	10.11	10.1109	10.06	10.1	62229	8.9486	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200818	9.07	9.11	9	9.11	207691	8.0563	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200818	12.51	12.58	12.45	12.58	22754	11.4699	up	up	correct
PFS.US	Provident Financial Services Inc	20200818	13.81	13.87	13.47	13.5	393736	12.7701	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200818	49.31	49.33	47.69	48.41	735530	47.6764	down	down	correct
PG.US	The Procter & Gamble Company	20200818	135.81	137.52	135.42	136.51	8670776	132.4266	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200818	8.36	8.43	8.36	8.38	53928	7.5265	up	up	correct
PGR.US	The Progressive Corporation	20200818	88.96	89.96	88.9	89.74	1510248	83.9635	up	up	correct
PGRE.US	Paramount Group Inc	20200818	7.25	7.305	7.04	7.12	1380462	6.8173	down	down	correct
PGTI.US	PGT Innovations Inc	20200818	19.2	19.22	18.92	18.99	415030	18.99	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200818	11.86	11.94	11.86	11.89	28272	10.735	up	up	correct
PH.US	Parker	20200818	208.25	209.16	206.37	206.72	570728	202.3816	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200818	9.82	9.8318	9.79	9.8	53240	8.9774	down	down	correct
PHG.US	Koninklijke Philips N.V	20200818	52.58	52.66	51.96	52.08	274470	51.16	down	down	correct
PHI.US	PLDT Inc	20200818	27.9	28.21	27.855	28.14	78259	26.3758	up	up	correct
PHK.US	PIMCO High Income Fund	20200818	5.27	5.29	5.25	5.26	223778	4.6576	down	down	correct
PHM.US	PulteGroup Inc	20200818	47.43	47.43	46.47	46.61	3209919	45.8246	down	down	correct
PHR.US	Phreesia Inc	20200818	30.12	30.42	29.89	30.27	286700	30.27	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200818	8.08	8.1099	8.0401	8.09	58512	7.1748	up	up	correct
PHX.US	PHX Minerals Inc	20200818	2.15	2.225	2.15	2.18	48325	2.1272	up	up	correct
PII.US	Polaris Inc	20200818	105.32	105.5	103.52	103.9	510520	100.5256	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200818	4.24	4.2699	4.2	4.26	73170	3.8602	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200818	15.07	15.21	14.75	14.83	33921	13.6542	down	down	correct
PING.US	Ping Identity Holding Corp	20200818	33.5	33.75	32.17	32.49	925800	32.49	down	down	correct
PINS.US	Pinterest Inc	20200818	35.98	37.29	35.18	35.98	18262900	35.98
PIPR.US	Piper Sandler Companies	20200818	74.92	75.36	73.97	74.06	72100	70.1341	down	down	correct
PJT.US	PJT Partners Inc	20200818	59.79	59.79	58.34	59.02	136734	56.5481	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200818	8.8	8.835	8.5	8.52	4449100	8.52	down	down	correct
PKE.US	Park Aerospace Corp	20200818	11.49	11.54	11.25	11.34	145918	10.9177	down	down	correct
PKG.US	Packaging Corporation of America	20200818	99.31	99.78	97.99	98.03	349837	93.8849	down	down	correct
PKI.US	PerkinElmer Inc	20200818	119.76	120	117.76	118.04	1115286	117.7546	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200818	23.93	23.9999	23.81	23.92	95046	21.2267	down	down	correct
PKX.US	POSCO	20200818	43.4	43.43	42.6	42.81	101770	41.3806	down	down	correct
PLAN.US	Anaplan Inc	20200818	47.01	48.5	46.95	48.18	1713300	48.18	up	up	correct
PLD.US	Prologis Inc	20200818	104.08	104.32	102.99	103.65	1490627	100.4471	down	down	correct
PLNT.US	Planet Fitness Inc	20200818	55.73	55.79	53.4	54.85	1558200	54.85	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200818	39.88	39.88	38.92	39.03	75508	37.4265	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200818	14.05	14.1599	13.7	13.8	55036	12.9816	down	down	correct
PM.US	Philip Morris International Inc	20200818	78.65	79.42	78.25	79.18	2590766	72.9999	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200818	14	14.09	13.98	14.05	43991	13.3658	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200818	14.14	14.14	14.07	14.12	113520	13.4603	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200818	7.86	7.8728	7.82	7.87	61973	7.3694	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200818	13.51	13.5695	13.51	13.54	42265	12.5599	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200818	17.84	18.14	17.7	17.76	582278	15.7563	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200818	11.9	11.9485	11.865	11.9	49099	11.3739
PNC.US	The PNC Financial Services Group Inc	20200818	109.94	110.33	106.81	107.08	2431407	103.1926	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200818	11.97	12.02	11.93	11.97	6350	11.4817
PNI.US	PIMCO New York Municipal Income Fund II	20200818	10.95	11.015	10.94	10.95	11909	10.503
PNM.US	PNM Resources Inc	20200818	44.91	45.18	43.91	44.01	572273	42.5856	down	down	correct
PNR.US	Pentair plc	20200818	45.26	45.73	45.26	45.54	711013	44.8223	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200818	76.52	76.84	74.92	75.75	1525697	71.7972	down	up	incorrect
POLY.US	Plantronics Inc	20200818	17.94	17.94	16.65	16.84	807386	16.84	down	up	incorrect
POR.US	Portland General Electric Company	20200818	42.23	42.49	41.625	41.98	464142	39.677	down	down	correct
POST.US	Post Holdings Inc	20200818	86.83	87.37	85.48	87.33	602791	87.33	up	up	correct
PPG.US	PPG Industries Inc	20200818	119.16	119.43	118.26	118.69	957440	116.561	down	down	correct
PPL.US	PPL Corporation	20200818	28.73	28.78	28.19	28.34	4538820	25.9922	down	down	correct
PPT.US	Putnam Premier Income Trust	20200818	4.73	4.76	4.72	4.75	167358	4.2788	up	up	correct
PRA.US	ProAssurance Corporation	20200818	14.89	14.985	14.73	14.86	209570	14.6474	down	down	correct
PRG.US	PROG Holdings Inc	20200818	56.9565	57.2063	55.6875	56.5868	553350	47.9307	down	down	correct
PRGO.US	Perrigo Company plc	20200818	54.28	54.655	53.62	54.22	609477	52.4887	down	down	correct
PRI.US	Primerica Inc	20200818	133.12	133.97	131.595	131.89	128981	129.4781	down	up	incorrect
PRLB.US	Proto Labs Inc	20200818	134.43	134.43	130.17	131.44	169870	131.44	down	down	correct
PRMW.US	Primo Water Corporation	20200818	14.63	14.84	14.45	14.75	1775455	14.4872	up	up	correct
PRO.US	PROS Holdings Inc	20200818	39.21	39.65	38.59	39.46	349008	39.46	up	up	correct
PRS.US	Prudential Financial Inc	20200818	27.64	27.86	27.63	27.73	78513	26.0176	up	up	correct
PRT.US	PermRock Royalty Trust	20200818	2.17	2.19	2.08	2.17	45187	1.9486
PRTY.US	Party City Holdco Inc	20200818	2.28	2.4176	2.16	2.19	5437102	2.19	down	down	correct
PRU.US	Prudential Financial Inc	20200818	69.64	70.16	68.5	68.57	1680639	63.4189	down	up	incorrect
PSA.US	Public Storage	20200818	200.03	202.25	198.28	200.94	593996	192.0641	up	up	correct
PSB.US	PZ	20200818	26.22	26.45	26.22	26.45	34269	24.999	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200818	27.28	27.37	26.9391	27.04	10565	24.2513	down	down	correct
PSN.US	Parsons Corporation	20200818	33.06	33.905	32.3	33.65	3480800	33.65	up	up	correct
PSO.US	Pearson plc	20200818	7.79	7.84	7.74	7.82	253459	7.6219	up	down	incorrect
PSTG.US	Pure Storage Inc	20200818	15.93	15.95	15.405	15.75	2715300	15.75	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200818	14.66	15	14.66	14.93	154200	14.055	up	up	correct
PSX.US	Phillips 66	20200818	62.26	62.5	61.09	61.31	2658848	57.6411	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200818	27.85	28.12	27.5	27.53	560026	23.9785	down	down	correct
PTR.US	PetroChina Company Limited	20200818	35.78	35.78	35.18	35.3	83672	31.4236	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200818	15.85	15.96	15.8	15.96	246905	14.2844	up	up	correct
PUK.US	Prudential plc	20200818	32.91	33.01	32.579	32.65	223755	31.3201	down	down	correct
PUKPRA.US	PUKPRA	20200818	27.91	28	27.51	27.6	28791	26.0143	down	down	correct
PUMP.US	ProPetro Holding Corp	20200818	6.39	6.518	6.12	6.16	778100	6.16	down	up	incorrect
PVG.US	Pretium Resources Inc	20200818	12.69	12.74	12.165	12.33	1909509	12.33	down	down	correct
PVH.US	PVH Corp	20200818	54.16	54.22	51.26	51.5	1081739	51.4838	down	down	correct
PVL.US	Permianville Royalty Trust	20200818	1.01	1.09	1.01	1.03	78196	0.9849	up	up	correct
PWR.US	Quanta Services Inc	20200818	50.73	50.94	49.44	50.34	1491806	50.1579	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200818	108.26	109.225	107.14	107.7	1334018	102.5996	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200818	9.12	9.1834	9.1	9.1	2861	8.7175	down	down	correct
PYS.US	PPlus Trust Series RRD	20200818	14.61	15	14.6	15	782	13.3798	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200818	23.42	23.42	23.42	23.42	100	22.7015
PZC.US	PIMCO California Municipal Income Fund III	20200818	10.96	10.96	10.86	10.86	23657	10.4042	down	down	correct
PZN.US	Pzena Investment Management Inc	20200818	5.28	5.306	4.87	4.9	64181	4.7063	down	up	incorrect
QD.US	Qudian Inc	20200818	1.73	1.78	1.62	1.63	2281700	1.63	down	down	correct
QGEN.US	QIAGEN N.V	20200818	52.54	52.67	52.1	52.21	2449516	52.21	down	down	correct
QSR.US	Restaurant Brands International Inc	20200818	54.53	54.92	54.06	54.91	1312370	52.1482	up	up	correct
QTWO.US	Q2 Holdings Inc	20200818	98.65	98.74	97.12	98.38	203082	98.38	down	down	correct
QUOT.US	Quotient Technology Inc	20200818	9.1	9.17	8.92	9.09	405678	9.09	down	up	incorrect
QVCC.US	QVCC	20200818	23.72	23.924	23.6	23.74	40500	21.6315	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200818	24.5	24.93	24.5	24.93	19604	22.7	up	up	correct
R.US	Ryder System Inc	20200818	38.89	39.19	38.43	38.56	358419	36.5146	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200818	17	17.1	16.98	17.1	130894	14.6046	up	down	incorrect
RACE.US	Ferrari N.V	20200818	199	199.62	196.13	196.3	139045	195.3336	down	down	correct
RAD.US	Rite Aid Corporation	20200818	14.81	15.03	14.48	14.69	1429636	14.69	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200818	51.33	52.73	50.4435	52.31	566980	52.31	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200818	63.17	63.68	62.63	62.73	990922	61.3701	down	up	incorrect
RBC.US	Regal Beloit Corporation	20200818	96.08	96.49	95.19	95.42	263292	94.2481	down	down	correct
RC.US	Ready Capital Corporation	20200818	9.63	9.73	9.45	9.46	287935	8.2392	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200818	23.9	23.9	23.7	23.76	10816	22.5212	down	down	correct
RCB.US	Ready Capital Corporation	20200818	22.96	22.995	22.5	22.79	3700	22.452	down	down	correct
RCF.US	UN	20200818	49	49.7	48.7	49.1	1337711	49.1	up	up	correct
RCI.US	Rogers Communications Inc	20200818	42.33	42.83	42.18	42.61	225664	39.9755	up	up	correct
RCL.US	Royal Caribbean Group	20200818	60	60.58	58.71	60.4	7826982	60.4	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200818	6.48	6.54	6.48	6.52	71246	5.8233	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200818	24.66	24.87	23.93	24.6	418900	24.6	down	down	correct
RDN.US	Radian Group Inc	20200818	15.41	15.42	14.84	15.15	1873989	14.5564	down	down	correct
RDS.US	B	20200818	29.31	29.6	29.02	29.02	1843949	28.6994	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200818	61.36	61.36	60.68	60.93	108503	60.3241	down	down	correct
RE.US	Everest Re Group Ltd	20200818	221.75	222.88	220.28	220.72	231806	212.605	down	down	correct
RELX.US	RELX PLC	20200818	22.85	22.85	22.715	22.78	443912	22.2354	down	down	correct
RENN.US	Renren Inc	20200818	2.52	2.68	2.31	2.5	82600	2.5	down	down	correct
RES.US	RPC Inc	20200818	3.43	3.455	3.32	3.34	389202	3.34	down	down	correct
REV.US	Revlon Inc	20200818	7.75	7.8	7.19	7.23	248028	7.23	down	down	correct
REVG.US	REV Group Inc	20200818	7.78	7.88	7.6201	7.84	126961	7.793	up	down	incorrect
REX.US	REX American Resources Corporation	20200818	77.8	79.9	77.46	79.71	22200	79.71	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200818	46.7	46.95	46.39	46.86	848519	45.8333	up	down	incorrect
REZI.US	Resideo Technologies Inc	20200818	13.79	14.05	13.5	13.52	479700	13.52	down	down	correct
RF.US	Regions Financial Corporation	20200818	11.67	11.67	11.33	11.37	5079649	10.7814	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200818	12.46	12.55	12.42	12.48	78717	11.2647	up	up	correct
RFL.US	Rafael Holdings Inc	20200818	18.18	18.18	16.8	16.8	31100	16.8	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200818	20.589	20.64	20.589	20.63	7100	18.0585	up	up	correct
RFP.US	Resolute Forest Products Inc	20200818	3.86	3.86	3.7	3.7	524484	3.4293	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200818	94.29	94.7	91.98	92.19	408801	89.4287	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200818	78.69	78.88	77.26	78.49	260118	74.4177	down	down	correct
RGS.US	Regis Corporation	20200818	9.1	9.1925	8.81	8.92	470215	8.92	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200818	12.88	13.205	12.88	13.2	16967	10.2583	up	up	correct
RH.US	RH	20200818	317.48	328.74	315.1196	321.47	596812	321.47	up	up	correct
RHI.US	Robert Half International Inc	20200818	56.78	57.45	56.4	56.83	1248649	55.3022	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200818	36.28	36.28	34.47	35.1	525263	35.1	down	down	correct
RIG.US	Transocean Ltd	20200818	2.08	2.095	1.86	1.91	27486820	1.91	down	down	correct
RIO.US	Rio Tinto Group	20200818	63.57	63.71	63.02	63.58	1816586	56.8076	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200818	15.23	15.23	15.08	15.15	28512	12.6995	down	down	correct
RJF.US	Raymond James Financial Inc	20200818	75.09	75.47	74.33	74.89	441064	49.0274	down	down	correct
RKT.US	Rocket Companies Inc	20200818	19.62	20.8	19.1	20.14	16284129	19.2493	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200818	70.7	70.7	68.42	68.5	1098441	67.2774	down	down	correct
RLGY.US	Realogy Holdings Corp	20200818	10.42	10.51	10.19	10.24	1277666	10.24	down	up	incorrect
RLI.US	RLI Corp	20200818	91.02	92.29	90.45	91.7	151464	87.8752	up	up	correct
RLJ.US	RLJ Lodging Trust	20200818	9.22	9.34	9.07	9.11	932307	9.0755	down	down	correct
RM.US	Regional Management Corp	20200818	18.19	18.19	17.38	17.68	87196	17.1867	down	up	incorrect
RMD.US	ResMed Inc	20200818	183.2	183.72	179.79	183.03	606644	181.0362	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200818	21.52	21.63	21.4	21.41	8510	19.1816	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200818	17.64	17.78	17.62	17.65	57900	16.3431	up	down	incorrect
RMO.US	Romeo Power Inc	20200818	10.2497	10.2699	10.22	10.22	2541	10.22	down	up	incorrect
RMPL.US	P	20200818	25.1336	25.15	25.13	25.147	1217	25.147	up	up	correct
RMT.US	Royce Micro	20200818	8.28	8.2999	8.15	8.19	122244	7.3687	down	down	correct
RNG.US	RingCentral Inc	20200818	294.58	295	288.68	290.84	540818	290.84	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200818	2.977	3	2.968	2.968	1900	2.968	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200818	20.27	20.28	20.0401	20.07	116079	18.5057	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200818	177.74	179.575	177.53	178.49	214008	176.1194	up	up	correct
ROG.US	Rogers Corporation	20200818	123.96	123.96	120.01	120.65	77000	120.65	down	up	incorrect
ROK.US	Rockwell Automation Inc	20200818	232.98	234.795	232.3662	233.02	440607	228.478	up	down	incorrect
ROL.US	Rollins Inc	20200818	54.82	55.02	54.365	54.52	1157377	35.9682	down	down	correct
ROP.US	Roper Technologies Inc	20200818	443.5	444	437.38	439	529679	436.1682	down	down	correct
RPM.US	RPM International Inc	20200818	84.83	85.905	84.69	85.15	493033	83.3057	up	up	correct
RPT.US	RPT Realty	20200818	6.51	6.51	6.2	6.23	475013	6.0439	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200818	11.42	11.5	11.32	11.35	405176	10.3636	down	down	correct
RRC.US	Range Resources Corporation	20200818	9	9.37	8.67	8.71	6441419	8.71	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200818	1.32	1.38	1.28	1.37	484400	1.37	up	up	correct
RRX.US	Regal Beloit Corporation	20200818	96.08	96.49	95.19	95.42	263292	94.2481	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200818	106.98	107.87	106	106.17	228831	103.7886	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200818	14.734	14.768	14.66	14.74	10800	12.872	up	up	correct
RSG.US	Republic Services Inc	20200818	89.62	89.83	88.94	89.12	799616	87.2792	down	down	correct
RSI.US	Rush Street Interactive Inc	20200818	10.8	10.8	10.56	10.61	171494	10.61	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200818	62.72	63.17	62.025	62.1	4727656	60.2049	down	down	correct
RVI.US	Retail Value Inc	20200818	2.5226	2.5226	2.4359	2.4604	240802	-8.0683	down	up	incorrect
RVLV.US	Revolve Group Inc	20200818	21.8	22.49	21.1	21.1	1856400	21.1	down	down	correct
RVT.US	Royce Value Trust Inc	20200818	13.75	13.7988	13.6627	13.68	188792	12.0868	down	down	correct
RWT.US	Redwood Trust Inc	20200818	7.05	7.2318	7.01	7.11	1242986	6.4508	up	down	incorrect
RXN.US	Rexnord Corporation	20200818	29.7	30.28	29.37	29.41	542769	29.1155	down	down	correct
RY.US	Royal Bank of Canada	20200818	73.77	74.04	73.5	73.89	520516	70.4701	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200818	3.14	3.1551	3.01	3.04	184809	3.04	down	down	correct
RYB.US	RYB Education Inc	20200818	3.21	3.6773	3.1501	3.46	126923	3.46	up	up	correct
RYI.US	Ryerson Holding Corporation	20200818	6.5	6.57	6.25	6.27	87359	6.229	down	down	correct
RYN.US	Rayonier Inc	20200818	28.43	28.53	28.2	28.36	255177	27.0118	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200818	26.83	27.01	26.77	27	23586	24.7269	up	up	correct
SA.US	Seabridge Gold Inc	20200818	18.87	18.96	18.21	18.67	498082	18.67	down	up	incorrect
SAFE.US	Safehold Inc	20200818	53.75	53.75	51.64	51.83	91451	51.2267	down	up	incorrect
SAH.US	Sonic Automotive Inc	20200818	44.14	45.32	43.65	44.77	412500	44.1377	up	down	incorrect
SAIC.US	Science Applications International Corporation	20200818	83.28	85.615	83	84.69	478805	82.9184	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200818	36.32	37.09	36.1	36.97	1050500	36.97	up	up	correct
SAK.US	SAK	20200818	25.448	25.54	25.33	25.48	6000	23.3731	up	up	correct
SAM.US	The Boston Beer Company Inc	20200818	835.76	847.68	829.66	843.31	121800	843.31	up	down	incorrect
SAN.US	Banco Santander S.A	20200818	2.25	2.25	2.19	2.21	5158692	2.1779	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200818	9.53	9.54	9.05	9.2	1500407	9.2	down	down	correct
SAP.US	SAP SE	20200818	162.99	163.14	160.74	161.78	641723	159.1665	down	down	correct
SAR.US	Saratoga Investment Corp	20200818	18.25	18.36	17.81	17.82	38293	16.2862	down	down	correct
SAVE.US	Spirit Airlines Inc	20200818	17.06	17.4	16.81	17.32	5844253	17.32	up	up	correct
SB.US	Safe Bulkers Inc	20200818	1.22	1.24	1.19	1.22	34700	1.22
SBBA.US	SBBA	20200818	24	24	23.51	23.685	3100	23.685	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200818	236.88	239.83	235.69	236.3	36762880	236.3	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200818	12.81	12.81	12.145	12.31	656714	12.31	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200818	9.05	9.066	9.01	9.065	7384	8.7002	up	up	correct
SBOW.US	SilverBow Resources Inc	20200818	4.06	4.47	4.03	4.31	175300	4.31	up	up	correct
SBR.US	Sabine Royalty Trust	20200818	32.15	32.3137	31.4301	31.69	14759	28.4943	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200818	10.01	10.18	9.855	10.05	1468499	9.9497	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200818	13.05	13.05	12.37	12.62	2269549	11.2703	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200818	17.68	17.91	17.26	17.3	409681	16.8203	down	down	correct
SCCO.US	Southern Copper Corporation	20200818	46.75	47.43	46.54	46.55	821344	43.9862	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200818	10.72	10.85	10.72	10.814	43154	9.1602	up	up	correct
SCE.US	PL	20200818	23.7	23.99	23.7	23.85	25119	23.85	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200818	34.5	35	34.24	34.95	7709969	34.4514	up	down	incorrect
SCI.US	Service Corporation International	20200818	47.17	47.37	46.335	46.38	732421	45.2809	down	down	correct
SCL.US	Stepan Company	20200818	117.08	118.64	116.87	117.76	116577	115.9829	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200818	8.33	8.39	8.01	8.05	126011	7.0143	down	up	incorrect
SCPE.US	WS	20200818	0.15	0.15	0.145	0.15	715500	0.15
SCS.US	Steelcase Inc	20200818	11.17	11.18	10.63	10.65	505990	10.0415	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200818	13.57	13.65	13.24	13.28	41626	11.6529	down	down	correct
SCVX.US	WS	20200818	9.98	9.98	9.94	9.945	30122	9.945	down	down	correct
SCX.US	The L.S. Starrett Company	20200818	3.53	3.53	3.3	3.33	6700	3.33	down	down	correct
SD.US	SandRidge Energy Inc	20200818	1.87	1.975	1.8	1.87	366600	1.87
SDRL.US	Seadrill Limited	20200818	3.798	3.8	3.712	3.756	159771	3.756	down	down	correct
SE.US	Sea Limited	20200818	148	152.51	141.0303	145.98	12364828	145.98	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200818	18.7	19.03	18.41	18.8	1081063	18.8	up	down	incorrect
SEDA.US	UN	20200818	0.16	0.165	0.155	0.16	2308300	0.16
SEE.US	Sealed Air Corporation	20200818	41.18	41.79	40.9	41.76	1023949	40.8876	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200818	20.1	20.12	19.5	19.67	568209	19.4652	down	down	correct
SF.US	Stifel Financial Corp	20200818	52	52.14	50.895	50.96	387439	33.4869	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200818	26.71	26.73	26.58	26.73	16717	26.0878	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200818	6.33	6.33	5.99	6.07	37743	6.07	down	down	correct
SFL.US	SFL Corporation Ltd	20200818	9.53	9.79	9.175	9.2	579263	8.1217	down	down	correct
SFUN.US	Fang Holdings Limited	20200818	11.55	12.31	11.55	12.115	13292	12.115	up	up	correct
SG.US	Sweetgreen Inc.	20200818	11.2	11.2	11.13	11.16	68800	11.16	down	down	correct
SGU.US	Star Group L.P	20200818	9.61	9.69	9.55	9.69	85549	9.0761	up	up	correct
SHAK.US	Shake Shack Inc	20200818	54.75	55.18	53.62	55.08	863579	55.08	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200818	27.25	27.25	26.62	26.83	140473	25.663	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200818	22.94	22.94	22.62	22.65	21590	21.3477	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200818	11.9	11.9	11.52	11.64	575368	9.8079	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200818	8.05	8.07	7.82	7.9	1976028	7.9	down	down	correct
SHOP.US	Shopify Inc	20200818	1021	1026.98	993.17	1024.71	1287600	1024.71	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200818	9.99	9.99	9.99	9.99	1100	9.99
SHW.US	The Sherwin	20200818	675	676.03	668.67	669.98	295802	220.7145	down	down	correct
SI.US	Silvergate Capital Corporation	20200818	15.05	15.05	14.55	14.71	76700	14.71	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200818	2.65	2.725	2.62	2.68	2167107	2.5698	up	up	correct
SIG.US	Signet Jewelers Limited	20200818	14.98	14.98	14.32	14.4	1909685	14.3304	down	down	correct
SII.US	Sprott Inc	20200818	42.45	42.98	40.5923	41.2	110874	39.8507	down	down	correct
SITC.US	SITE Centers Corp	20200818	8	8.08	7.5	7.59	1815792	7.3232	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200818	128.05	129.46	126.99	128.13	235800	128.13	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200818	20.25	20.52	19.4	19.96	1495763	19.96	down	down	correct
SJI.US	South Jersey Industries Inc	20200818	24.08	24.24	23.63	23.72	527260	22.0374	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200818	25.95	26.125	25.85	25.94	15800	23.919	down	down	correct
SJM.US	The J. M. Smucker Company	20200818	113.6	114.78	112.605	113.92	644902	109.7288	up	up	correct
SJR.US	Shaw Communications Inc	20200818	19	19.085	18.87	19.04	282201	18.0325	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200818	2.8	2.8398	2.78	2.81	61935	2.4403	up	up	correct
SJW.US	SJW Group	20200818	67.37	67.37	65.82	66.2	84483	64.5617	down	down	correct
SKIL.US	Skillsoft Corp	20200818	10.6	10.6	10.37	10.5	480000	10.5	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200818	21.5	21.805	21.47	21.76	272130	34.7364	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200818	6.3	6.31	5.935	5.95	4472956	5.7133	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20200818	29.47	29.59	28.775	29.22	1022329	29.22	down	down	correct
SKY.US	Skyline Champion Corporation	20200818	31.72	32.01	30.04	30.14	428500	30.14	down	down	correct
SLB.US	Schlumberger Limited	20200818	19.86	20.145	19.68	19.77	7845489	19.1902	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200818	4.27	4.32	4.2	4.2	878736	4.2	down	down	correct
SLF.US	Sun Life Financial Inc	20200818	42.4	42.69	42.22	42.31	251359	40.089	down	down	correct
SLG.US	SL Green Realty Corp	20200818	46.901	47.371	45.881	46.921	874515	41.975	up	up	correct
SLQT.US	SelectQuote Inc	20200818	20.6	20.81	19.76	19.93	902900	19.93	down	down	correct
SM.US	SM Energy Company	20200818	2.91	3	2.83	2.88	3817099	2.8588	down	up	incorrect
SMAR.US	Smartsheet Inc	20200818	46	46.44	44.973	46.25	1751100	46.25	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200818	5.73	5.74	5.69	5.74	1117056	5.4379	up	up	correct
SMG.US	The Scotts Miracle	20200818	166.49	167.71	165.55	166.26	315143	158.7701	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200818	3.4	3.47	3.04	3.13	147200	3.13	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20200818	0.92	0.93	0.894	0.895	253440	13.425	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200818	4.27	4.32	4.2	4.32	107218	4.0632	up	up	correct
SMP.US	Standard Motor Products Inc	20200818	47.49	47.6	46.76	46.81	100735	45.5694	down	down	correct
SNA.US	Snap	20200818	152.88	154.07	151.59	151.77	355769	146.1437	down	down	correct
SNAP.US	Snap Inc	20200818	21.94	22.125	21.58	21.77	13052700	21.77	down	down	correct
SNDR.US	Schneider National Inc	20200818	26.32	26.49	26.02	26.32	257705	23.6936
SNN.US	Smith & Nephew plc	20200818	40.99	41.144	40.47	40.65	336000	39.5342	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200818	46.1	46.1	45.31	45.43	178710	40.6073	down	down	correct
SNV.US	Synovus Financial Corp	20200818	21.55	21.55	20.855	20.9	945849	19.7943	down	down	correct
SNX.US	TD SYNNEX	20200818	127.42	127.98	124.24	124.42	272704	61.7435	down	down	correct
SO.US	The Southern Company	20200818	53.58	53.73	52.83	53.05	6647764	50.4023	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200818	8	8.04	7.72	7.81	316057	7.2347	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200818	26.91	27.13	26.9	27.13	34141	25.1892	up	up	correct
SOJD.US	SOJD	20200818	26.69	26.75	26.622	26.65	208800	25.1528	down	down	correct
SOL.US	ReneSola Ltd	20200818	1.77	1.85	1.7301	1.745	311831	1.745	down	down	correct
SOLN.US	Southern Co	20200818	46.07	46.07	45.479	45.6	35400	41.9632	down	up	incorrect
SON.US	Sonoco Products Company	20200818	54.84	55.14	53.95	54.01	234921	52.0675	down	down	correct
SONY.US	Sony Group Corporation	20200818	83.85	83.9	82.63	82.98	798254	82.7232	down	down	correct
SOR.US	Source Capital Inc	20200818	37.22	37.465	36.64	37.16	8648	32.5309	down	down	correct
SOS.US	SOS Limited	20200818	1.97	2.04	1.7905	1.82	69759	1.82	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200818	12.85	13.11	12.36	12.53	3003700	12.53	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200818	57.46	58.64	57.19	58.06	336524	56.196	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200818	18.04	18.37	17.48	17.73	9919500	17.73	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200818	12.76	12.85	12.73	12.77	31659	11.008	up	down	incorrect
SPG.US	Simon Property Group Inc	20200818	67.37	67.5	63.88	65.13	8189218	60.2535	down	down	correct
SPGI.US	S&P Global Inc	20200818	357.15	362.28	356.5	360.12	561314	355.9521	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200818	13.25	13.26	13.01	13.01	254497	11.7849	down	down	correct
SPIR.US	Spire Corporation	20200818	0.0149	0.0149	0.01	0.01	5500	0.01	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20200818	6.36	6.84	6.36	6.75	20400	6.75	up	up	correct
SPNT.US	SiriusPoint Ltd	20200818	8.81	8.88	8.75	8.78	203010	8.78	down	down	correct
SPOT.US	Spotify Technology S.A	20200818	258.96	260.67	253.62	256.8	989100	256.8	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200818	20.64	20.93	20.235	20.24	4105257	20.2062	down	down	correct
SPXC.US	SPX Corporation	20200818	44.51	44.57	43.71	43.86	203135	43.86	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200818	13.71	13.73	13.65	13.71	68146	12.5268
SQ.US	Square Inc	20200818	151.97	153.19	147.412	151.04	8523400	151.04	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200818	32.1264	32.6526	32.0132	32.2952	372176	31.5893	up	up	correct
SQNS.US	Sequans Communications S.A	20200818	6.94	6.94	6.58	6.71	114600	6.71	down	down	correct
SR.US	Spire Inc	20200818	60.38	60.48	59.47	59.59	231950	56.1223	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200818	36.61	36.64	36.03	36.27	578180	33.649	down	down	correct
SRE.US	Sempra	20200818	129.52	130.5	128.81	129.36	888129	122.921	down	down	correct
SREA.US	Sempra Energy	20200818	27.14	27.37	27.12	27.35	35023	25.2625	up	up	correct
SRG.US	Seritage Growth Properties	20200818	12.46	12.65	12.23	12.4	658800	12.4	down	up	incorrect
SRI.US	Stoneridge Inc	20200818	22.67	23.05	22.23	22.27	131537	22.27	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200818	8.15	8.15	8	8.05	4660	7.4537	down	down	correct
SRLP.US	Sprague Resources LP	20200818	16.03	16.13	16.02	16.1	16533	13.8968	up	down	incorrect
SRT.US	StarTek Inc	20200818	5.31	5.31	5.17	5.23	31400	5.23	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200818	19.22	19.22	18.8496	18.97	9593	17.5642	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200818	103.17	103.87	100.405	101	248412	99.8361	down	down	correct
SSL.US	Sasol Limited	20200818	7.48	7.73	7.45	7.46	2152822	7.46	down	up	incorrect
SSTK.US	Shutterstock Inc	20200818	47.84	48.58	47.5	48	538488	47.3294	up	up	correct
ST.US	Sensata Technologies Holding plc	20200818	41.42	41.54	40.87	40.99	834643	40.99	down	up	incorrect
STAG.US	STAG Industrial Inc	20200818	32.97	33.03	32.64	32.69	652204	30.9416	down	down	correct
STAR.US	PI	20200818	24.25	24.65	24.25	24.43	7697	21.844	up	up	correct
STC.US	Stewart Information Services Corporation	20200818	40.27	41.495	40.15	40.83	366030	39.4207	up	up	correct
STE.US	STERIS plc	20200818	158.71	159.62	155.88	157.75	291748	155.7436	down	down	correct
STG.US	Sunlands Technology Group	20200818	1.93	1.98	1.86	1.91	44185	23.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200818	22.5	22.65	22.42	22.54	68913	20.9146	up	up	correct
STL.US	Sterling Bancorp	20200818	12.22	12.22	11.69	11.73	1665460	11.5249	down	down	correct
STLA.US	Stellantis N.V	20200818	10.8759	10.8948	10.7251	10.7251	1330762	9.0423	down	down	correct
STM.US	STMicroelectronics N.V	20200818	29.99	30	29.32	29.34	1250968	29.1082	down	down	correct
STN.US	Stantec Inc	20200818	32.55	32.66	32.34	32.45	101309	31.9007	down	down	correct
STNG.US	Scorpio Tankers Inc	20200818	13.32	13.32	12.56	12.68	1699158	12.1596	down	down	correct
STON.US	StoneMor Inc	20200818	0.78	0.79	0.75	0.79	91500	0.79	up	up	correct
STOR.US	STORE Capital Corporation	20200818	25.99	26.04	25.22	25.38	4618800	23.9865	down	down	correct
STT.US	State Street Corporation	20200818	68.95	69.74	68.6	69.67	1511996	67.2788	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20200818	15.95	16.15	15.62	15.67	1840900	14.0124	down	up	incorrect
STZ.US	Constellation Brands Inc	20200818	174.06	178.62	173.73	178.18	1515859	175.0805	up	up	correct
SU.US	Suncor Energy Inc	20200818	16.93	17.19	16.74	16.8	2726007	15.8491	down	down	correct
SUI.US	Sun Communities Inc	20200818	148.33	148.33	145.43	146.63	267388	142.949	down	up	incorrect
SUM.US	Summit Materials Inc	20200818	16.55	16.64	15.4764	15.87	1827310	15.87	down	down	correct
SUN.US	Sunoco LP	20200818	27.22	27.61	26.88	27.3	480603	24.1655	up	down	incorrect
SUP.US	Superior Industries International Inc	20200818	1.88	1.88	1.75	1.82	118000	1.82	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200818	2.56	2.68	2.53	2.54	266764	2.501	down	down	correct
SUZ.US	Suzano S.A	20200818	9.34	9.495	9.27	9.47	158552	9.47	up	up	correct
SWCH.US	Switch Inc	20200818	17.12	17.34	16.88	17.26	1386137	17.0306	up	up	correct
SWI.US	SolarWinds Corporation	20200818	19.91	20.04	19.58	19.94	404960	19.4753	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200818	159.81	161.95	159.56	159.92	948339	156.2132	up	up	correct
SWM.US	Schweitzer	20200818	34.5	34.82	33.01	33.23	155669	31.0098	down	down	correct
SWN.US	Southwestern Energy Company	20200818	3	3.04	2.85	2.86	19081500	2.86	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20200818	99.37	102.965	99.36	100.41	31100	94.7928	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200818	69.09	69.22	67.98	68.08	184933	65.2476	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200818	8.4	8.4	8.24	8.24	21314	7.5069	down	down	correct
SXC.US	SunCoke Energy Inc	20200818	3.38	3.41	3.32	3.39	274345	3.2294	up	down	incorrect
SXI.US	Standex International Corporation	20200818	59.21	59.21	58.19	58.22	54607	57.4372	down	down	correct
SXT.US	Sensient Technologies Corporation	20200818	54.83	55.29	54.59	54.7	298477	53.3465	down	down	correct
SYF.US	Synchrony Financial	20200818	24.44	24.55	23.885	23.98	4975240	23.2941	down	down	correct
SYK.US	Stryker Corporation	20200818	189.37	190.67	188.23	189.36	619021	186.9551	down	down	correct
SYY.US	Sysco Corporation	20200818	59.83	60.6	59.07	59.59	2866369	57.7864	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200818	31.69	31.8399	31.5082	31.705	5601	29.2878	up	up	correct
T.US	PC	20200818	25.11	25.35	25.11	25.35	674626	23.9402	up	up	correct
TAC.US	TransAlta Corporation	20200818	6.47	6.54	6.425	6.53	193032	6.3913	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200818	18.88	18.98	18.79	18.86	636900	18.86	down	down	correct
TAL.US	TAL Education Group	20200818	77.1	78.145	76.875	77.62	1511026	77.62	up	down	incorrect
TALO.US	Talos Energy Inc	20200818	8.25	8.29	7.96	8.11	455900	8.11	down	down	correct
TAP.US	Molson Coors Beverage Company	20200818	37.81	38.01	37.39	37.76	1050981	37.198	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200818	62.27	63.81	62.27	62.86	20200	62.86	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200818	26.57	26.69	26.53	26.69	85808	25.0613	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200818	27.43	27.6	27.4122	27.6	95360	25.8838	up	down	incorrect
TBI.US	TrueBlue Inc	20200818	16	16.31	15.97	16.24	189211	16.24	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200818	24.99	25.28	24.99	25.28	3500	25.28	up	up	correct
TCN.US	Tricon Capital Group Inc	20200818	7.4402	7.4402	7.4402	7.4402	0	7.183
TCS.US	The Container Store Group Inc	20200818	3.49	3.5	3.37	3.38	73800	3.38	down	down	correct
TD.US	The Toronto	20200818	47.75	47.84	47.17	47.36	1622113	44.9988	down	down	correct
TDC.US	Teradata Corporation	20200818	23.82	24.14	23.4	24.1	839792	24.1	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200818	23.18	23.21	23.0357	23.14	39249	16.1267	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200818	488.02	490.17	482.2	483	528210	483	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200818	25.6	25.68	25.6	25.68	6269	24.3903	up	up	correct
TDOC.US	Teladoc Health Inc	20200818	211.51	218.609	207.525	217.28	6587700	217.28	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200818	23.84	24.085	23.73	23.97	365868	22.8199	up	up	correct
TDW.US	Tidewater Inc	20200818	7.65	7.67	7.22	7.32	106130	7.3117	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200818	330.28	331.32	319.565	320.09	219291	320.09	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200818	11.45	11.45	11.28	11.34	53100	10.3182	down	down	correct
TECK.US	Teck Resources Limited	20200818	11.99	12.08	11.7	11.84	3275216	11.7029	down	down	correct
TEF.US	Telefónica S.A	20200818	4.29	4.29	4.23	4.24	843844	3.689	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200818	7.67	7.7	7.65	7.67	109187	6.7993
TEL.US	TE Connectivity Ltd	20200818	94.52	95	93.76	94.04	1042300	91.8721	down	down	correct
TEN.US	Tenneco Inc	20200818	9.43	9.56	9.02	9.17	1062675	9.17	down	down	correct
TEO.US	Telecom Argentina S.A	20200818	7.51	8.16	7.51	7.82	184746	7.429	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200818	11.59	11.7	9.8	10.48	49054762	10.48	down	down	correct
TEX.US	Terex Corporation	20200818	20.31	20.42	19.98	20.05	394461	19.8524	down	up	incorrect
TFC.US	Truist Financial Corporation	20200818	38.86	38.89	37.78	37.91	2638618	36.3929	down	down	correct
TFII.US	TFI International Inc	20200818	44.05	45.43	43.715	45.23	460724	44.4869	up	up	correct
TFX.US	Teleflex Incorporated	20200818	376.85	376.85	371.93	373.99	128637	372.2791	down	down	correct
TG.US	Tredegar Corporation	20200818	18.1	18.185	17.96	18.05	69908	12.2572	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200818	11.75	11.865	11.3	11.36	291190	11.2723	down	up	incorrect
TGI.US	Triumph Group Inc	20200818	7.17	7.36	6.92	6.93	1260707	6.93	down	down	correct
TGNA.US	TEGNA Inc	20200818	12.41	12.46	12.13	12.15	1081240	11.7992	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200818	12.58	12.588	12.24	12.26	329041	11.088	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200818	4.99	5.05	4.9	4.9	127000	4.9	down	up	incorrect
TGT.US	Target Corporation	20200818	137.01	137.97	134.67	136.9	5756832	134.4897	down	down	correct
THC.US	Tenet Healthcare Corporation	20200818	28.99	29.37	27.96	28.14	958303	28.14	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200818	105.04	106.13	104.16	105.69	182870	102.1633	up	down	incorrect
THO.US	Thor Industries Inc	20200818	113.18	113.91	109.91	109.92	437969	107.8044	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200818	18.65	18.75	18.46	18.56	155994	17.0744	down	down	correct
THR.US	Thermon Group Holdings Inc	20200818	13.99	14.16	13.66	13.69	188562	13.69	down	down	correct
THS.US	TreeHouse Foods Inc	20200818	43.09	43.09	42.36	42.66	390468	42.66	down	down	correct
THW.US	Tekla World Healthcare Fund	20200818	14.96	15.02	14.92	14.99	119869	13.3447	up	up	correct
TIMB.US	W	20200818	13.55	13.71	13.42	13.54	696838	12.8974	down	down	correct
TISI.US	Team Inc	20200818	6.32	7.1	6.2602	6.54	706243	6.54	up	up	correct
TJX.US	The TJX Companies Inc	20200818	59.01	59.01	57.37	57.45	7840979	56.6079	down	down	correct
TK.US	Teekay Corporation	20200818	2.82	2.85	2.62	2.62	894400	2.62	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200818	5.11	5.245	5.11	5.17	450771	4.6746	up	up	correct
TKR.US	The Timken Company	20200818	54.4	54.91	54.16	54.35	371073	53.0203	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200818	20.26	20.53	20.14	20.31	172382	19.374	up	up	correct
TLYS.US	Tilly's Inc	20200818	6.05	6.05	5.5738	5.95	401780	5.2492	down	down	correct
TM.US	Toyota Motor Corporation	20200818	136.22	136.58	135.87	136.08	121198	131.9436	down	down	correct
TME.US	Tencent Music Entertainment Group	20200818	14.37	14.61	14.055	14.15	8967100	14.15	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200818	25.42	26.0999	25.06	25.15	1005339	25.15	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200818	417.71	419.91	416.33	417.3	1037295	416.0577	down	down	correct
TMST.US	TimkenSteel Corporation	20200818	4.36	4.4	4.25	4.27	147714	4.27	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200818	40.62	41.11	39.94	40.01	779353	40.01	down	down	correct
TNC.US	Tennant Company	20200818	71.1	71.1	69.76	69.87	57227	68.5946	down	down	correct
TNET.US	TriNet Group Inc	20200818	69.55	70.12	68.53	68.91	312362	68.91	down	down	correct
TNK.US	Teekay Tankers Ltd	20200818	14.1	14.23	13.4	13.6	815641	13.6	down	down	correct
TNL.US	Travel + Leisure Co	20200818	28.75	28.92	28.03	28.12	949538	27.0593	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200818	9.52	9.52	8.82	8.91	114445	8.6876	down	down	correct
TOL.US	Toll Brothers Inc	20200818	43.3	43.54	42.4	42.79	2536693	42.2078	down	down	correct
TPB.US	Turning Point Brands Inc	20200818	30.87	31.935	30.6	31.04	231300	30.8	up	down	incorrect
TPC.US	Tutor Perini Corporation	20200818	13.1	13.2	13.03	13.12	402726	13.12	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200818	18.27	18.535	17.99	18.05	1533968	18.05	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200818	593.95	593.95	583.12	587.35	10986	573.7743	down	down	correct
TPR.US	Tapestry Inc	20200818	15.63	15.76	15.1024	15.33	4410673	15.1377	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200818	12.43	12.57	12.38	12.44	109887	10.6653	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20200818	87.83	88.46	86.44	86.76	1517120	21.5169	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200818	9.22	9.34	9.19	9.2	17203	8.5163	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200818	32.61	32.63	32.09	32.17	193617	30.7075	down	down	correct
TRC.US	Tejon Ranch Co	20200818	15.33	15.47	15.18	15.46	60074	15.46	up	up	correct
TREB.US	WS	20200818	10.75	10.75	10	10.21	40590	10.21	down	down	correct
TREC.US	Trecora Resources	20200818	6.4	6.4	6.18	6.21	16775	6.21	down	down	correct
TREX.US	Trex Company Inc	20200818	144.7	147.22	144.7	146.25	855704	73.125	up	up	correct
TRGP.US	Targa Resources Corp	20200818	19.39	19.41	18.31	18.46	2799476	18.1489	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200818	75.36	75.82	75.14	75.6	343957	73.6929	up	up	correct
TRN.US	Trinity Industries Inc	20200818	20.68	20.785	20.35	20.4	491963	19.6129	down	down	correct
TRNO.US	Terreno Realty Corporation	20200818	58.79	58.96	57.98	58.5	315811	56.8036	down	up	incorrect
TROX.US	Tronox Holdings plc	20200818	8.86	8.97	8.58	8.61	488321	8.4052	down	up	incorrect
TRP.US	TC Energy Corporation	20200818	49.55	49.59	49.1	49.39	830066	45.3212	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200818	0.935	0.96	0.8954	0.8962	5600519	8.962	down	up	incorrect
TRTN.US	Triton International Limited	20200818	34.28	34.73	34.23	34.38	316624	32.1044	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200818	8.89	8.99	8.76	8.85	286902	7.9264	down	up	incorrect
TRU.US	TransUnion	20200818	87.19	87.67	86.32	86.48	654000	86.0486	down	down	correct
TRV.US	The Travelers Companies Inc	20200818	116.22	116.25	114.75	114.93	768509	110.8461	down	down	correct
TS.US	Tenaris S.A	20200818	12.24	12.305	12.02	12.06	1339663	11.6567	down	down	correct
TSE.US	Trinseo S.A	20200818	25.35	25.6446	24.58	24.84	355594	24.2388	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200818	5.83	5.83	5.7805	5.805	46637	5.5392	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200818	17.87	18.01	17.64	17.92	476880	14.5474	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200818	80.22	80.82	79.25	79.41	6804750	77.8439	down	down	correct
TSN.US	Tyson Foods Inc	20200818	63.69	64.09	62.7862	63.67	1388105	61.3601	down	down	correct
TSQ.US	Townsquare Media Inc	20200818	4.8	4.85	4.645	4.71	21331	4.71	down	down	correct
TT.US	Trane Technologies plc	20200818	119.22	119.69	117.97	118.03	810303	115.5614	down	down	correct
TTC.US	The Toro Company	20200818	74.36	74.77	73.33	73.52	482705	72.3133	down	down	correct
TTE.US	TotalEnergies SE	20200818	39.47	39.61	38.89	38.96	2852544	35.5725	down	down	correct
TTI.US	TETRA Technologies Inc	20200818	0.6	0.6	0.55	0.56	2366900	0.56	down	down	correct
TTM.US	Tata Motors Limited	20200818	8.32	8.47	8.3	8.39	1075755	8.39	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200818	14.91	14.94	14.51	14.67	36518	13.6971	down	down	correct
TU.US	TELUS Corporation	20200818	18.3	18.43	18.25	18.38	647257	16.8333	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200818	10.06	10.11	9.86	9.9	85200	9.9	down	down	correct
TUP.US	Tupperware Brands Corporation	20200818	14.23	14.52	14	14.16	834727	14.16	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200818	6.72	6.825	6.64	6.72	835023	6.6739
TVC.US	Tennessee Valley Authority PARRS D 2028	20200818	26.08	26.3	26.08	26.291	13655	25.4912	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200818	26.099	26.2	26.09	26.2	9632	25.5095	up	up	correct
TWI.US	Titan International Inc	20200818	2.47	2.5483	2.18	2.33	896940	2.33	down	down	correct
TWLO.US	Twilio Inc	20200818	250.05	254.8	247.44	251.94	2245000	251.94	up	up	correct
TWN.US	The Taiwan Fund Inc	20200818	24.79	24.79	24.48	24.51	6148	20.1083	down	down	correct
TWO.US	Two Harbors Investment Corp	20200818	5.63	5.72	5.58	5.64	1998377	4.9789	up	up	correct
TWTR.US	Twitter Inc	20200818	38.28	38.46	37.74	38.01	8572471	38.01	down	down	correct
TX.US	Ternium S.A	20200818	17.31	17.44	17.21	17.41	155617	16.1807	up	up	correct
TXT.US	Textron Inc	20200818	37.63	37.85	37.18	37.24	1204682	37.16	down	down	correct
TY.US	Tri	20200818	26.84	26.939	26.8201	26.9	27905	25.5673	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200818	17.86	17.885	17.37	17.54	48929	16.3291	down	up	incorrect
TYL.US	Tyler Technologies Inc	20200818	342.19	344.5238	338.93	340.04	216326	340.04	down	down	correct
UA.US	Under Armour Inc	20200818	9.34	9.39	9.07	9.23	3403500	9.23	down	down	correct
UAA.US	Under Armour Inc	20200818	10.41	10.45	10.07	10.24	4962626	10.24	down	down	correct
UAN.US	CVR Partners LP	20200818	0.9832	1.09	0.96	1.01	669393	9.4293	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200818	10.38	10.38	9.93	10.09	160885	9.5295	down	down	correct
UBER.US	Uber Technologies Inc	20200818	29.5	30.46	29.41	30.08	29398200	30.08	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200818	8.93	8.995	8.87	8.87	2459	8.3614	down	down	correct
UBS.US	UBS Group AG	20200818	12.22	12.25	12.115	12.14	1511539	11.564	down	up	incorrect
UDR.US	UDR Inc	20200818	35.28	35.28	34.51	35.18	1336165	33.7359	down	down	correct
UE.US	Urban Edge Properties	20200818	11.08	11.08	10.38	10.6	544189	9.9109	down	down	correct
UFI.US	Unifi Inc	20200818	13.17	13.17	12.57	12.79	148300	12.79	down	up	incorrect
UFS.US	Domtar Corporation	20200818	30.07	30.26	29.44	29.44	797045	29.44	down	down	correct
UGI.US	UGI Corporation	20200818	34.6	34.8	34.375	34.62	794234	32.9237	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200818	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200818	3.37	3.445	3.36	3.4	451163	3.2772	up	up	correct
UHS.US	Universal Health Services Inc	20200818	114.71	114.75	111.38	112.11	515885	111.4744	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200818	70.52	71.03	69	70.58	63187	66.2309	up	up	correct
UI.US	Ubiquiti Inc	20200818	183.94	184.5	180.69	181.82	95508	179.9707	down	down	correct
UIS.US	Unisys Corporation	20200818	12.16	12.42	12.03	12.37	382642	12.37	up	up	correct
UL.US	Unilever PLC	20200818	60.16	60.18	59.76	60.05	763878	57.4387	down	down	correct
UMC.US	United Microelectronics Corporation	20200818	4.05	4.06	3.95	4	1179753	3.8779	down	down	correct
UMH.US	UMH Properties Inc	20200818	13.65	13.65	13.33	13.47	102069	12.8257	down	down	correct
UNF.US	UniFirst Corporation	20200818	196.41	197.07	193.37	194.22	62664	192.7952	down	down	correct
UNFI.US	United Natural Foods Inc	20200818	20.61	20.71	19.89	20.34	555907	20.34	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200818	321.98	322.67	315.71	316.81	2520285	310.0198	down	down	correct
UNM.US	Unum Group	20200818	18.55	18.7	18.19	18.22	1273320	17.1433	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200818	27.05	27.39	27.03	27.35	14329	25.0622	up	down	incorrect
UNP.US	Union Pacific Corporation	20200818	194	194.39	190.6	190.7	1688553	185.3056	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200818	17.79	18.28	17.685	18.05	4649500	18.05	up	down	incorrect
UPH.US	UpHealth Inc	20200818	10.12	10.14	10.12	10.12	33370	10.12
UPS.US	United Parcel Service Inc	20200818	160.39	161.345	159.05	159.99	2606620	154.6743	down	up	incorrect
URI.US	United Rentals Inc	20200818	179.02	179.45	176.2229	176.56	483273	176.56	down	down	correct
USA.US	Liberty All	20200818	6.11	6.13	6.0965	6.11	636801	5.4096
USAC.US	USA Compression Partners LP	20200818	11.89	11.9	11.51	11.64	111301	10.0737	down	up	incorrect
USB.US	U.S. Bancorp	20200818	36.9	37.03	36.27	36.33	4335488	34.787	down	up	incorrect
USDP.US	USD Partners LP	20200818	3.95	3.9571	3.755	3.83	49516	3.4169	down	down	correct
USFD.US	US Foods Holding Corp	20200818	24.42	24.69	23.895	24.09	1945100	24.09	down	down	correct
USM.US	United States Cellular Corporation	20200818	36.04	36.63	35.7775	36.52	130516	36.52	up	up	correct
USNA.US	USANA Health Sciences Inc	20200818	83.52	83.53	82.7	83.2	72586	83.2	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200818	91.67	91.67	87.145	88.06	66565	86.9061	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200818	10.68	10.76	10.16	10.4	589900	10.4	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200818	23.65	23.74	23.48	23.49	183795	21.442	down	down	correct
UTI.US	Universal Technical Institute Inc	20200818	8.05	8.06	7.72	7.73	138542	7.73	down	down	correct
UTL.US	Unitil Corporation	20200818	40.48	40.54	40.04	40.15	67890	38.4662	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200818	19.46	19.67	19.38	19.43	200101	18.4904	down	down	correct
UVV.US	Universal Corporation	20200818	44.56	44.97	44.275	44.38	126567	41.1999	down	down	correct
V.US	Visa Inc	20200818	199.98	200.1	196.8223	199.01	6519888	197.4983	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200818	90.82	94.32	90.02	90.71	215712	90.0816	down	down	correct
VALE.US	Vale S.A.	20200818	11.61	11.765	11.5	11.6	26357750	9.4416	down	down	correct
VAPO.US	Vapotherm Inc	20200818	29.5	30.18	29.13	30.07	582000	30.07	up	up	correct
VATE.US	Innovate Corp	20200818	2.75	2.75	2.6	2.63	147599	2.63	down	down	correct
VBF.US	Invesco Bond Fund	20200818	20.82	20.8434	20.69	20.73	8293	19.1105	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200818	9.75	9.8216	9.71	9.82	18164	8.6549	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200818	28.73	29.42	28.5777	29.33	501936	29.33	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200818	12.62	12.62	12.46	12.59	146528	11.8907	down	up	incorrect
VEC.US	Vectrus Inc	20200818	42.08	42.28	41.17	41.24	103800	41.24	down	down	correct
VEDL.US	Vedanta Limited	20200818	6.71	6.75	6.66	6.74	360880	5.7693	up	down	incorrect
VEEV.US	Veeva Systems Inc	20200818	263.78	268.01	261.61	266.69	550388	266.69	up	up	correct
VEL.US	Velocity Financial Inc	20200818	4.35	4.361	4.05	4.05	68900	4.05	down	up	incorrect
VER.US	VEREIT Inc	20200818	6.86	6.89	6.62	6.7	22845718	31.7321	down	down	correct
VET.US	Vermilion Energy Inc	20200818	4.61	4.72	4.49	4.53	731667	4.53	down	down	correct
VFC.US	V.F. Corporation	20200818	62.85	62.97	61.28	62.04	2311805	59.7177	down	down	correct
VGI.US	Virtus Global Multi	20200818	11.45	11.6867	11.45	11.51	27915	10.1708	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200818	12.81	12.88	12.76	12.85	102903	12.0522	up	up	correct
VGR.US	Vector Group Ltd	20200818	9.82	10.12	9.73	9.83	709119	8.974	up	up	correct
VHC.US	VirnetX Holding Corp	20200818	4.98	5.07	4.91	5.02	233639	5.02	up	up	correct
VHI.US	Valhi Inc	20200818	11.955	11.955	11.35	11.39	20036	11.1173	down	down	correct
VICI.US	VICI Properties Inc	20200818	23.19	23.29	22.79	22.98	1828281	21.3458	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20200818	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200818	23.97	24.46	23.815	23.91	5927398	23.91	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200818	3.07	3.15	3.07	3.07	199100	3.07
VIV.US	Telefônica Brasil S.A	20200818	9.03	9.19	8.985	9.1	1387134	8.2161	up	up	correct
VKQ.US	Invesco Municipal Trust	20200818	12.57	12.6	12.54	12.58	92946	11.8047	up	down	incorrect
VLO.US	Valero Energy Corporation	20200818	55.25	55.78	54.62	54.74	2567465	50.9083	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200818	7	7.09	6.84	7	205485	7
VLT.US	Invesco High Income Trust II	20200818	12.64	12.7	12.64	12.7	19573	11.3694	up	up	correct
VMC.US	Vulcan Materials Company	20200818	130.32	130.83	128.24	128.64	452312	127.2983	down	down	correct
VMI.US	Valmont Industries Inc	20200818	129.23	129.23	126.6	127.11	113450	125.2254	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200818	12.68	12.721	12.63	12.68	107398	11.8948
VNCE.US	Vince Holding Corp	20200818	5.015	5.11	4.93	5.06	11059	5.06	up	up	correct
VNE.US	Veoneer Inc	20200818	10.7	10.76	10.52	10.65	131200	10.65	down	down	correct
VNO.US	Vornado Realty Trust	20200818	35.08	35.24	34.255	34.68	1484716	32.4595	down	down	correct
VNTR.US	Venator Materials PLC	20200818	2.07	2.07	1.99	2.04	54700	2.04	down	down	correct
VOC.US	VOC Energy Trust	20200818	1.69	1.71	1.68	1.69	27689	1.4276
VOYA.US	Voya Financial Inc	20200818	51.52	51.69	50.8	50.87	835997	50.2066	down	down	correct
VPG.US	Vishay Precision Group Inc	20200818	25.74	25.74	25.19	25.29	35500	25.29	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200818	13.3	13.3	13.1	13.17	30748	12.3837	down	down	correct
VRS.US	Verso Corporation	20200818	13.8	13.91	13.23	13.27	162134	10.1042	down	down	correct
VRT.US	Vertiv Holdings Co	20200818	15.75	15.93	15.5	15.5	3634400	15.4858	down	down	correct
VRTV.US	Veritiv Corporation	20200818	18.3	18.6	17.96	18.34	104224	18.34	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200818	16.93	16.95	16.37	16.42	966790	15.9619	down	down	correct
VST.US	Vistra Corp	20200818	19.4	20.4	19.35	20.14	6428022	19.2238	up	up	correct
VSTO.US	Vista Outdoor Inc	20200818	21.91	22.37	21.71	22.26	672462	22.26	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200818	9.1	9.11	9.08	9.08	492185	8.2443	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200818	12.63	12.6799	12.6	12.63	49842	11.9336
VTOL.US	Bristow Group Inc	20200818	19.25	19.725	19.15	19.41	52764	19.41	up	up	correct
VTR.US	Ventas Inc	20200818	41.07	41.07	40.04	40.74	2027395	38.9882	down	down	correct
VVI.US	Viad Corp	20200818	18.2	18.2	17.35	17.43	267344	17.43	down	up	incorrect
VVNT.US	WS	20200818	18.57	19.0399	17.935	18.25	298104	18.25	down	down	correct
VVR.US	Invesco Senior Income Trust	20200818	3.6	3.63	3.6	3.62	485401	3.2958	up	up	correct
VVV.US	Valvoline Inc	20200818	21.8	21.83	21.56	21.72	1440485	21.2082	down	down	correct
VZ.US	Verizon Communications Inc	20200818	58.86	59.47	58.78	59.18	10130832	56.0195	up	up	correct
W.US	Wayfair Inc	20200818	314.47	334.2114	314.0729	326.1	3290142	326.1	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200818	68.42	68.56	66.4	66.58	1217344	66.0988	down	down	correct
WAL.US	Western Alliance Bancorporation	20200818	38	38.17	36.35	36.41	503532	35.8073	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200818	26.04	26.11	25.95	25.95	9125	24.0415	down	down	correct
WAT.US	Waters Corporation	20200818	215.8	216.165	213.2	215.06	294450	215.06	down	down	correct
WBK.US	Westpac Banking Corporation	20200818	12.37	12.4269	12.141	12.26	350011	11.4764	down	down	correct
WBS.US	Webster Financial Corporation	20200818	29.3	29.44	27.92	28.05	641351	26.8611	down	down	correct
WBT.US	Welbilt Inc	20200818	7.5	7.6	7.355	7.38	566900	7.38	down	down	correct
WCC.US	WESCO International Inc	20200818	46.89	47.155	46.26	46.77	719268	46.77	down	down	correct
WCN.US	Waste Connections Inc	20200818	100.08	100.83	99.75	99.97	538105	99.0762	down	down	correct
WD.US	Walker & Dunlop Inc	20200818	56	56	55.09	55.32	135615	53.6868	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200818	13.95	13.95	13.834	13.86	17825	12.7994	down	down	correct
WEC.US	WEC Energy Group Inc	20200818	92.01	92.62	91.52	91.92	784566	88.6918	down	down	correct
WEI.US	Weidai Ltd	20200818	1.22	1.24	1.1503	1.1691	25626	1.1691	down	up	incorrect
WELL.US	Welltower Inc	20200818	55.85	55.85	54.53	54.94	2288462	52.649	down	up	incorrect
WES.US	Western Midstream Partners LP	20200818	9.33	9.47	9.12	9.39	1790546	8.4556	up	up	correct
WEX.US	WEX Inc	20200818	162.05	162.74	157.03	157.3	320437	157.3	down	down	correct
WF.US	Woori Financial Group Inc	20200818	22.68	22.68	21.96	22.29	58680	21.2511	down	up	incorrect
WFC.US	Wells Fargo & Company	20200818	24.42	24.45	24.01	24.04	29680691	23.6084	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200818	53.5	54	53.43	53.58	12400	52.7432	up	up	correct
WGO.US	Winnebago Industries Inc	20200818	63.1	63.32	60.77	60.98	506773	60.3709	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200818	48.78	49.115	48.22	48.59	396000	47.8834	down	down	correct
WHD.US	Cactus Inc	20200818	24.59	24.78	23.72	23.88	337678	23.5106	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200818	12.2	12.23	11.8	11.85	30162	10.4982	down	up	incorrect
WHR.US	Whirlpool Corporation	20200818	182.18	183.89	180.295	182	441084	175.2473	down	down	correct
WIA.US	Western Asset Inflation	20200818	12.88	12.88	12.8	12.8101	20080	10.8441	down	up	incorrect
WIT.US	Wipro Limited	20200818	4.32	4.34	4.29	4.3	622259	4.2911	down	down	correct
WIW.US	Western Asset Inflation	20200818	11.46	11.54	11.4567	11.5215	107857	10.5913	up	up	correct
WK.US	Workiva Inc	20200818	55.15	55.67	54.59	55.14	223640	55.14	down	down	correct
WLK.US	Westlake Chemical Corporation	20200818	59.61	60.53	59.48	59.78	208065	58.5383	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200818	20.81	20.81	20.5101	20.58	15464	18.6682	down	down	correct
WM.US	Waste Management Inc	20200818	110.91	111.57	110.63	111.01	1193469	108.2092	up	up	correct
WMB.US	The Williams Companies Inc	20200818	22.26	22.31	21.725	21.8	5900319	19.7154	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200818	2.25	2.27	2.19	2.22	527004	2.0037	down	up	incorrect
WMK.US	Weis Markets Inc	20200818	51.17	51.17	50.07	50.76	47879	49.3022	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200818	56.9	59.25	56.9	58.73	445602	58.3503	up	up	correct
WMT.US	Walmart Inc	20200818	136.17	137.6323	133.17	134.71	26744177	132.1184	down	down	correct
WNC.US	Wabash National Corporation	20200818	12.7	12.8	12.42	12.47	618573	12.147	down	down	correct
WNS.US	WNS (Holdings) Limited	20200818	66.67	66.67	65.76	66.2	97670	66.2	down	down	correct
WOLF.US	Wolfspeed Inc	20200818	71.94	72.8	67.52	68.44	3303219	68.44	down	down	correct
WOR.US	Worthington Industries Inc	20200818	43.69	43.96	43.14	43.25	138059	41.9854	down	down	correct
WOW.US	WideOpenWest Inc	20200818	6.2	6.2	6.09	6.09	263900	6.09	down	down	correct
WPC.US	W. P. Carey Inc	20200818	71.77	71.95	71.1	71.45	418583	66.3859	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200818	54.3	54.45	52.1	52.84	1879631	51.8856	down	up	incorrect
WPP.US	WPP plc	20200818	40.39	40.58	40.06	40.18	90351	38.5145	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20200818	61.16	61.805	61.12	61.26	548434	59.4275	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20200818	22.71	22.71	22.31	22.58	244897	21.1176	down	down	correct
WRI.US	Weingarten Realty Investors	20200818	18.85	18.87	17.95	18.16	650182	16.8335	down	down	correct
WRK.US	WestRock Company	20200818	29.63	29.75	29.02	29.1	1264891	28.4385	down	down	correct
WSM.US	Williams	20200818	97.75	98.18	95.83	96.51	767690	94.5524	down	down	correct
WSO.US	Watsco Inc	20200818	242.69	244.71	240.885	241.04	198907	232.5292	down	down	correct
WSR.US	Whitestone REIT	20200818	6.87	6.87	6.57	6.62	192816	6.1772	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200818	275.53	277.15	274.34	275.31	317669	274.6024	down	down	correct
WTI.US	W&T Offshore Inc	20200818	2.38	2.42	2.34	2.36	2387600	2.36	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200818	898.54	911.71	897.44	899.5	9532	898.7386	up	up	correct
WTRG.US	Essential Utilities Inc	20200818	44.84	45.1	44.25	44.7	3175428	43.4949	down	down	correct
WTRU.US	Aqua America Inc	20200818	58.57	60.07	58.3	58.55	11900	54.8912	down	down	correct
WTS.US	Watts Water Technologies Inc	20200818	95.07	95.285	94.41	95.01	296130	93.9646	down	down	correct
WTTR.US	Select Energy Services Inc	20200818	5.52	5.59	5.31	5.4	180200	5.4	down	down	correct
WU.US	The Western Union Company	20200818	23.98	23.98	23.63	23.78	4223152	22.3313	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200818	44.81	45.1	44.19	44.77	433599	44.1334	down	down	correct
WWW.US	Wolverine World Wide Inc	20200818	25.31	25.36	24.05	24.09	362034	23.7119	down	up	incorrect
WY.US	Weyerhaeuser Company	20200818	29.06	29.34	28.84	28.88	3022994	27.7891	down	down	correct
X.US	United States Steel Corporation	20200818	7.9	8.03	7.79	7.93	7505952	7.8958	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200818	6.02	6.035	5.96	6.01	44828	5.2325	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200818	8.91	8.9699	8.633	8.69	413043	8.69	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200818	2.14	2.18	2.1233	2.13	33812	2.0814	down	down	correct
XL.US	XL Fleet Corp	20200818	10.08	10.09	10.03	10.03	518800	10.03	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20200818	42.59	43.19	42.29	42.43	13014040	39.0304	down	down	correct
XPO.US	XPO Logistics Inc	20200818	82.4516	83.3212	80.5925	80.9223	988576	47.1026	down	down	correct
XPRO.US	Frank’s International NV	20200818	15.24	15.3	14.22	14.4	69433	14.4	down	down	correct
XYF.US	X Financial	20200818	0.78	0.8365	0.76	0.8175	139682	2.4525	up	up	correct
XYL.US	Xylem Inc	20200818	79.2	79.91	78.86	79.33	464632	78.1054	up	up	correct
Y.US	Alleghany Corporation	20200818	534.76	546.98	534.76	540.76	67400	540.76	up	up	correct
YCBD.US	PA	20200818	8.642	8.642	8.642	8.642	250	7.5295
YELP.US	Yelp Inc	20200818	22.9	23.14	22.61	23.03	1216834	23.03	up	down	incorrect
YETI.US	YETI Holdings Inc	20200818	50.07	50.14	49.02	49.38	994100	49.38	down	down	correct
YEXT.US	Yext Inc	20200818	17.2	17.5	17.12	17.36	443700	17.36	up	up	correct
YPF.US	YPF Sociedad Anónima	20200818	5.44	5.68	5.4	5.44	935500	5.44
YRD.US	Yiren Digital Ltd	20200818	3.9	3.91	3.75	3.76	100900	3.76	down	down	correct
YUM.US	Yum! Brands Inc	20200818	94.36	94.9	93.6	94.9	1463459	92.4654	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200818	55.8	55.94	54.8	55.75	1034600	55.1893	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200818	138.9	140	138.6	138.8	681570	137.4408	down	down	correct
ZEN.US	Zendesk Inc	20200818	88	88.805	87.46	88.44	783554	88.44	up	up	correct
ZEPP.US	Zepp Health Corporation	20200818	13.43	13.66	12.5	13.35	1194982	13.35	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200818	24.79	24.79	24.25	24.25	27200	24.25	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200818	33.66	34.2229	33.32	33.37	2226894	33.0882	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200818	8.14	8.2	8.13	8.14	101023	7.1356
ZTS.US	Zoetis Inc	20200818	157.51	160.53	157.09	160.17	1476757	159.0931	up	down	incorrect
ZUO.US	Zuora Inc	20200818	11.75	11.97	11.71	11.86	660500	11.86	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200818	29.7	30.28	29.37	29.41	542800	29.0923	down	down	correct
ZYME.US	Zymeworks Inc	20200818	30.15	30.2	28.85	29.76	306900	29.76	down	down	correct