CollectAI

close-nyse_stocks

2020/08/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200824	98.78	99.21	97.14	97.6	1154546	96.8716	down	down	correct
AA.US	Alcoa Corporation	20200824	14.85	15.13	14.7	15.12	3171175	15.0871	up	up	correct
AAIC.US	PC	20200824	19.42	19.42	19.4	19.4	406	16.9518	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20200824	156.98	157.97	154.52	157.14	636523	154.2309	up	up	correct
AAT.US	American Assets Trust Inc	20200824	25.05	25.83	24.7	25.77	496479	24.5351	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200824	28.9	29.22	28.6601	29.03	217109	26.2461	up	up	correct
ABB.US	ABB Ltd	20200824	26.16	26.17	25.95	26.05	1070286	25.329	down	up	incorrect
ABBV.US	AbbVie Inc	20200824	94.9	95.235	94.18	94.51	4103551	88.9727	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200824	99.31	99.31	96.265	97.57	867387	95.7017	down	down	correct
ABEV.US	Ambev S.A	20200824	2.33	2.35	2.3	2.33	11774180	2.1751
ABG.US	Asbury Automotive Group Inc	20200824	105.01	105.01	102.63	104.55	163004	104.55	down	down	correct
ABM.US	ABM Industries Incorporated	20200824	37.58	38.03	37.06	37.99	453782	37.1609	up	up	correct
ABT.US	Abbott Laboratories	20200824	102.7	103.23	100.7	101.39	3212943	99.515	down	down	correct
AC.US	Associated Capital Group Inc	20200824	38.24	38.79	38	38	9744	37.709	down	down	correct
ACA.US	Arcosa Inc	20200824	45.89	46	45.4029	45.96	136680	45.7523	up	up	correct
ACC.US	American Campus Communities Inc	20200824	32.53	33.37	32.235	33.31	664961	31.6305	up	up	correct
ACCO.US	ACCO Brands Corporation	20200824	6.85	7.13	6.75	7.05	614600	6.7183	up	down	incorrect
ACEL.US	WS	20200824	12.39	12.49	11.76	12.35	662473	12.35	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200824	6.73	6.74	6.5	6.66	99116	6.66	down	down	correct
ACI.US	Albertsons Companies Inc	20200824	14.92	14.935	14.53	14.57	2729283	14.186	down	down	correct
ACM.US	AECOM	20200824	38.49	38.9	38.04	38.75	823518	38.75	up	up	correct
ACN.US	Accenture plc	20200824	238.06	239.36	235.85	237.75	1293235	233.9311	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200824	9.67	10.03	9.515	9.94	230546	8.7067	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200824	26.59	26.7199	26.51	26.7	42112	20.4353	up	up	correct
ADCT.US	ADC Therapeutics SA	20200824	42.93	44.49	41.5	44.11	85156	44.11	up	down	incorrect
ADM.US	Archer	20200824	43.82	44.46	43.64	44.45	2211497	43.0882	up	up	correct
ADNT.US	Adient plc	20200824	17.59	18.01	17.17	17.72	758700	17.72	up	up	correct
ADT.US	ADT Inc	20200824	11.47	11.49	11.28	11.37	1859238	11.1012	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200824	16.41	16.47	16.39	16.45	154082	13.466	up	down	incorrect
AEE.US	Ameren Corporation	20200824	81.1	81.31	80.17	81.25	837051	78.0879	up	up	correct
AEFC.US	AEFC	20200824	25.58	25.65	25.51	25.58	58400	24.0608
AEG.US	Aegon N.V	20200824	2.7	2.75	2.7	2.74	1964165	2.6474	up	up	correct
AEL.US	PA	20200824	23.71	23.72	23.4902	23.609	26548	22.3233	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200824	80.35	80.44	77.72	78.66	744101	76.1922	down	down	correct
AENZ.US	Aenza S.A.A	20200824	2.22	2.22	2.14	2.18	24402	2.18	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200824	10.74	11.23	10.71	11.16	9172831	10.7723	up	up	correct
AER.US	AerCap Holdings N.V	20200824	29.41	30.77	29.16	30.77	1121189	30.77	up	up	correct
AES.US	The AES Corporation	20200824	18.12	18.18	17.91	18.07	3912251	17.5084	down	down	correct
AEVA.US	WT	20200824	0.51	0.51	0.46	0.46	7050	0.46	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200824	13.61	13.67	13.59	13.59	38333	12.9139	down	down	correct
AFG.US	American Financial Group Inc	20200824	65.51	67.39	65.1	67.36	411728	52.8479	up	up	correct
AFGB.US	American Financial Group Inc	20200824	28.06	28.16	28.06	28.09	7400	25.9267	up	up	correct
AFGC.US	American Financial Group Inc	20200824	27.21	27.21	27.12	27.12	4466	25.2394	down	down	correct
AFGD.US	American Financial Group Inc	20200824	27.35	27.38	27.28	27.28	11943	25.6214	down	down	correct
AFI.US	Armstrong Flooring Inc	20200824	3.89	4.17	3.885	4.06	302400	4.06	up	up	correct
AFL.US	Aflac Incorporated	20200824	36.59	37.42	36.42	37.38	2709416	36.2417	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200824	12.84	12.84	12.74	12.77	34090	11.6702	down	up	incorrect
AG.US	First Majestic Silver Corp	20200824	11.66	11.68	11.31	11.36	3275416	11.3472	down	down	correct
AGCO.US	AGCO Corporation	20200824	72.86	73.28	71.69	72.05	558396	69.6877	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200824	9.49	9.6	9.38	9.46	64388	8.6717	down	down	correct
AGI.US	Alamos Gold Inc	20200824	10.22	10.22	9.87	9.91	1954968	9.7488	down	down	correct
AGO.US	Assured Guaranty Ltd	20200824	21.78	22.62	21.65	22.51	1143121	21.9683	up	up	correct
AGR.US	Avangrid Inc	20200824	49.88	49.98	49.41	49.9	283050	47.2949	up	up	correct
AGRO.US	Adecoagro S.A	20200824	5.06	5.065	4.94	5	245933	5	down	down	correct
AGS.US	PlayAGS Inc	20200824	4.12	4.18	3.8	3.87	448700	3.87	down	down	correct
AGX.US	Argan Inc	20200824	42.51	43.03	42.15	42.85	57558	40.7917	up	down	incorrect
AHH.US	PA	20200824	24.44	24.5	24.1546	24.38	29107	22.4823	down	down	correct
AHL.US	PE	20200824	25.47	25.57	25.21	25.3	23361	23.3286	down	down	correct
AHT.US	PI	20200824	4.62	4.95	4.38	4.84	27744	4.84	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200824	24	24	24	24	210	21.6627
AIF.US	Apollo Tactical Income Fund Inc	20200824	12.67	12.73	12.67	12.7	69411	11.5709	up	up	correct
AIG.US	PA	20200824	28.15	28.15	27.955	27.96	29417	25.8063	down	down	correct
AIN.US	Albany International Corp	20200824	50.29	50.93	49.63	50.82	471700	50.0209	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200824	21.52	21.575	21.37	21.46	84600	16.6877	down	up	incorrect
AIR.US	AAR Corp	20200824	18.97	20.05	18.84	19.85	304973	19.85	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200824	60.52	61.21	59.5708	60.59	226550	59.4573	up	up	correct
AIV.US	Apartment Investment and Management Company	20200824	3.7827	3.8558	3.702	3.8526	504023	3.6743	up	up	correct
AIZ.US	Assurant Inc	20200824	120.7	123.855	120.65	123.68	217449	120.8155	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200824	103.71	104.07	102.57	104.02	1143220	101.7989	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200824	42.16	42.43	41.63	42.39	426788	38.198	up	up	correct
AJX.US	Great Ajax Corp	20200824	9.83	10.15	9.67	9.92	86153	9.1693	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200824	24.7	24.85	24.67	24.84	9370	22.6956	up	up	correct
AKO.US	B	20200824	13.83	13.83	13.43	13.43	1362	12.4762	down	down	correct
AKR.US	Acadia Realty Trust	20200824	11.56	12.05	11.33	12.03	480604	11.7673	up	down	incorrect
AL.US	PA	20200824	23.255	23.43	23.0901	23.38	81187	21.3695	up	down	incorrect
ALB.US	Albemarle Corporation	20200824	90.75	92	89.605	91.98	668897	90.6334	up	up	correct
ALC.US	Alcon AG	20200824	59.52	59.56	58.61	58.83	834956	58.6595	down	down	correct
ALE.US	ALLETE Inc	20200824	54.65	55.04	53.84	55.03	172741	52.4318	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200824	12.29	12.64	12.14	12.64	187461	12.1284	up	up	correct
ALG.US	Alamo Group Inc	20200824	111.4	112.635	110.4	112.2	51593	111.6569	up	up	correct
ALIN.US	PE	20200824	16.75	16.95	16.75	16.9	11642	15.6538	up	up	correct
ALIT.US	Alight Inc	20200824	10.1	10.13	10.05	10.13	13800	10.13	up	up	correct
ALK.US	Alaska Air Group Inc	20200824	35.77	37.695	35.44	37.52	2584574	37.52	up	up	correct
ALL.US	The Allstate Corporation	20200824	94.79	95.13	93.08	95	2399686	91.5274	up	up	correct
ALLE.US	Allegion plc	20200824	100.45	102.99	100.42	102.9	522273	101.1519	up	up	correct
ALLY.US	PA	20200824	24.87	24.95	24.725	24.81	187267	24.81	down	down	correct
ALP.US	PQ	20200824	27.76	27.9	27.5117	27.89	11111	26.0086	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200824	35.78	36.64	35.78	36.37	645200	35.5241	up	up	correct
ALV.US	Autoliv Inc	20200824	70.28	70.97	69.89	70.87	169345	69.9432	up	up	correct
ALX.US	Alexander's Inc	20200824	258.16	264.24	257	264.24	5500	242.9067	up	down	incorrect
AM.US	Antero Midstream Corporation	20200824	7.3	7.4599	7.22	7.28	4135959	6.2331	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200824	12.67	13.01	12.53	12.98	256747	12.98	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200824	5.35	5.45	4.9378	5.41	8498191	5.41	up	up	correct
AMCR.US	Amcor plc	20200824	11.17	11.18	10.86	10.87	7440600	10.2372	down	down	correct
AME.US	AMETEK Inc	20200824	100.85	100.97	99.77	100.8	678774	99.8485	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200824	69.23	71.49	68.84	71	328226	70.9737	up	up	correct
AMH.US	PH	20200824	27.8	27.98	27.798	27.798	6964	25.5092	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200824	24.01	24.085	23.66	23.94	164500	23.94	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200824	51.9	53.34	51.56	53.29	386617	53.29	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200824	12.68	12.695	12.48	12.48	5408	12.0107	down	down	correct
AMP.US	Ameriprise Financial Inc	20200824	155.38	157.75	155.33	157.72	914772	154.1025	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200824	1.05	1.14	1.02	1.12	916575	1.12	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200824	4.48	4.6	4.405	4.52	35270	4.52	up	up	correct
AMRC.US	Ameresco Inc	20200824	30.84	31.21	30.615	31.17	219108	31.17	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200824	4.15	4.1773	3.96	3.98	1377141	3.98	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20200824	248.25	248.38	242.175	245.44	1201432	238.192	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200824	12.78	12.835	12.61	12.64	1569659	12.1679	down	down	correct
AN.US	AutoNation Inc	20200824	58.45	58.6477	57.39	58.17	631454	58.17	down	down	correct
ANET.US	Arista Networks Inc	20200824	223.89	226.13	217.1	218.83	2353572	54.7075	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200824	10.06	10.71	10.06	10.58	2499379	10.58	up	up	correct
ANH.US	PC	20200824	21.7099	21.7099	21.46	21.46	3683	20.5965	down	down	correct
ANTM.US	Anthem Inc	20200824	286.77	287	278.39	279.16	729657	274.0225	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200824	8.13	8.16	8.1	8.14	226596	7.4321	up	up	correct
AON.US	Aon plc	20200824	193.44	194.14	188.23	190.17	2116913	188.2112	down	down	correct
AOS.US	A. O. Smith Corporation	20200824	49.21	49.84	49.13	49.71	478473	48.6283	up	up	correct
AP.US	Ampco	20200824	3.76	3.8	3.39	3.45	113800	3.45	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200824	37.91	38.24	37.585	38.24	379061	34.5643	up	up	correct
APD.US	Air Products and Chemicals Inc	20200824	289.59	289.75	287.185	287.65	466074	280.3109	down	down	correct
APG.US	APi Group Corporation	20200824	15.2	15.21	14.4101	14.55	729049	14.55	down	up	incorrect
APH.US	Amphenol Corporation	20200824	104.99	109.27	104.2	108.75	1655298	53.6508	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200824	9.42	9.77	9.275	9.77	1848285	9.7508	up	up	correct
APO.US	PB	20200824	27.41	27.425	27.3	27.335	8901	25.0054	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20200824	8.37	8.39	7.61	7.67	1716833	7.67	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200824	6.75	6.85	6.535	6.84	483112	6.1296	up	down	incorrect
APTV.US	PA	20200824	109.68	110.51	109.67	110.51	12640	104.7156	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200824	14.07	14.14	13.845	13.97	623807	13.2522	down	down	correct
AQNA.US	AQNA	20200824	27.93	27.97	27.59	27.7	10991	25.6377	down	down	correct
AQNB.US	AQNB	20200824	27.25	27.445	27.14	27.23	8700	25.0363	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200824	20.33	20.33	19.83	20.08	893700	20.08	down	up	incorrect
AR.US	Antero Resources Corporation	20200824	3.69	3.95	3.62	3.8	16988000	3.8	up	up	correct
ARC.US	ARC Document Solutions Inc	20200824	1.23	1.26	1.203	1.24	105932	1.2024	up	up	correct
ARCH.US	Arch Resources Inc	20200824	32.27	33.97	32	33.76	235094	33.6538	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200824	4.51	4.62	4.46	4.47	1376892	4.3811	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200824	12.65	12.75	12.59	12.61	107569	11.3673	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200824	169.99	171.21	168.4325	171.21	446352	165.9416	up	up	correct
ARES.US	Ares Management Corporation	20200824	40.34	40.34	38.99	39.42	428690	37.6195	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200824	25.93	25.93	25.89	25.93	1303	23.5812
ARGO.US	Argo Group International Holdings Ltd	20200824	35.09	35.9	34.82	35.8	92068	34.4159	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200824	8.99	9.395	8.87	9.38	886843	8.1686	up	up	correct
ARL.US	American Realty Investors Inc	20200824	9.09	9.3	9.09	9.3	1200	9.3	up	up	correct
ARLO.US	Arlo Technologies Inc	20200824	6.6	7.3	6.53	6.56	2947300	6.56	down	up	incorrect
ARMK.US	Aramark	20200824	24.22	25.715	23.465	25.65	2784632	25.2564	up	up	correct
ARNC.US	Arconic Corporation	20200824	22.49	22.91	22.32	22.7	511331	22.7	up	up	correct
AROC.US	Archrock Inc	20200824	6.79	7.05	6.75	7.02	700468	6.4457	up	up	correct
ARR.US	PC	20200824	23.25	23.5	23.16	23.16	16582	21.1044	down	down	correct
ARW.US	Arrow Electronics Inc	20200824	76.13	77.54	76.13	77.18	1076055	77.18	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200824	22.65	22.99	22.02	22.03	81828	21.9998	down	down	correct
ASB.US	PF	20200824	26.09	26.09	25.885	25.885	24058	23.9472	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200824	3.98	4.03	3.83	3.96	313063	3.96	down	up	incorrect
ASG.US	Liberty All	20200824	7.53	7.6	7.5	7.5	121906	6.5016	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20200824	19.4	19.4	19.35	19.395	15600	17.9637	down	down	correct
ASGN.US	ASGN Incorporated	20200824	72	73	71.24	72.6	184911	72.6	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200824	76.07	77.17	75.5	77.15	416647	75.6262	up	up	correct
ASIX.US	AdvanSix Inc	20200824	13.29	13.735	13.12	13.72	115827	13.6843	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200824	8.5	8.5	8.14	8.39	91784	8.39	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200824	109.24	113.28	109.24	112.76	44549	110.2811	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200824	4.15	4.17	4.1	4.14	662613	4.0048	down	down	correct
ATCO.US	PI	20200824	22.14	22.93	22.06	22.93	26119	20.8185	up	up	correct
ATEN.US	A10 Networks Inc	20200824	8.21	8.89	8.09	8.87	3053401	8.8432	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200824	33.48	33.48	32.96	33.19	267471	33.19	down	down	correct
ATHM.US	Autohome Inc	20200824	89.41	89.41	88.32	89.02	278874	88.4012	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200824	8.42	8.68	8.29	8.64	1997606	8.64	up	up	correct
ATKR.US	Atkore Inc	20200824	29.76	30.03	29.11	29.64	213400	29.64	down	down	correct
ATO.US	Atmos Energy Corporation	20200824	100.86	101.92	99.59	101.91	543265	99.3209	up	up	correct
ATR.US	AptarGroup Inc	20200824	118.2	119.76	118.2	119.11	223991	117.4446	up	up	correct
ATTO.US	Atento S.A	20200824	10.35	11.25	10.23	10.99	28541	10.99	up	up	correct
ATUS.US	Altice USA Inc	20200824	26.55	26.67	26.29	26.65	3808500	26.65	up	up	correct
AU.US	AngloGold Ashanti Limited	20200824	29	29.14	28.23	28.26	2759044	27.5545	down	up	incorrect
AUD.US	Audacy Inc	20200824	1.59	1.63	1.53	1.61	825338	1.61	up	down	incorrect
AUS.US	UN	20200824	2.658	2.667	2.645	2.661	63264	2.661	up	up	correct
AUST.US	Austin Gold Corp.	20200824	15.62	15.62	15.62	15.62	1870	15.62
AUY.US	Yamana Gold Inc	20200824	6	6.03	5.85	5.92	13448480	5.7608	down	down	correct
AVA.US	Avista Corporation	20200824	35.78	36.31	35.401	36.29	364926	34.4617	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200824	4.68	4.75	4.59	4.72	161764	4.3906	up	up	correct
AVB.US	AvalonBay Communities Inc	20200824	152.14	155.78	150.555	155.78	839545	150.1579	up	down	incorrect
AVD.US	American Vanguard Corporation	20200824	13.98	14.09	13.68	14.03	71300	13.9444	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200824	14.21	14.235	14.12	14.15	91229	11.8583	down	down	correct
AVLR.US	Avalara Inc	20200824	123.62	123.79	119.05	120.69	588400	120.69	down	up	incorrect
AVNS.US	Avanos Medical Inc	20200824	31.52	31.82	31.07	31.38	196738	31.38	down	down	correct
AVNT.US	Avient Corporation	20200824	26.32	27.12	25.89	27.11	424125	26.3046	up	up	correct
AVTR.US	PA	20200824	22.65	22.95	21.19	21.42	5205243	18.3631	down	up	incorrect
AVY.US	Avery Dennison Corporation	20200824	115.48	116.31	114.78	115.38	240720	112.8801	down	down	correct
AVYA.US	Avaya Holdings Corp	20200824	16.18	16.234	15.71	15.86	1398400	15.86	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200824	10.84	10.88	10.83	10.88	197440	9.9542	up	up	correct
AWI.US	Armstrong World Industries Inc	20200824	74.83	75.44	74.44	75.26	321400	74.366	up	up	correct
AWK.US	American Water Works Company Inc	20200824	143.62	144.32	142.2155	143.88	468644	141.3554	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200824	4.82	4.87	4.81	4.87	336745	4.3935	up	up	correct
AWR.US	American States Water Company	20200824	77.09	77.87	75.7	77.78	226812	76.1814	up	up	correct
AX.US	Axos Financial Inc	20200824	24.3	25.21	24.05	25.16	252773	25.16	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200824	7.04	7.38	6.9	7.38	1258091	7.38	up	up	correct
AXP.US	American Express Company	20200824	96.68	99.37	96.39	99.33	4141096	97.777	up	down	incorrect
AXR.US	AMREP Corporation	20200824	4.81	4.81	4.46	4.57	11300	4.57	down	up	incorrect
AXS.US	PE	20200824	25.56	25.668	25.56	25.65	51811	23.9825	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200824	24.02	24.35	23.82	24.13	2010400	24.13	up	up	correct
AYI.US	Acuity Brands Inc	20200824	109.7	111.56	108.98	111.3	382796	110.785	up	up	correct
AYX.US	Alteryx Inc	20200824	112	112.545	108.53	109.96	3933200	109.96	down	down	correct
AZEK.US	The AZEK Company Inc	20200824	41.5	41.73	38.75	39.88	515400	39.88	down	down	correct
AZO.US	AutoZone Inc	20200824	1211.61	1219.13	1201.45	1209.93	143212	1209.93	down	down	correct
AZRE.US	Azure Power Global Limited	20200824	23.17	23.17	21.43	21.96	37700	21.96	down	up	incorrect
AZUL.US	Azul S.A	20200824	11.67	12.1	11.55	12.09	2527400	12.09	up	up	correct
AZZ.US	AZZ Inc	20200824	34.21	34.71	33.86	34.58	98661	33.9599	up	up	correct
B.US	Barnes Group Inc	20200824	37.74	39.43	37.1	39.4	238286	38.5965	up	up	correct
BA.US	The Boeing Company	20200824	168.78	178.27	167.93	178.27	39317113	178.27	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200824	273.24	276.97	271.62	276.02	22475760	276.02	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200824	15	15	14.8901	14.8901	5781	14.43	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200824	86.89	87.46	86.5	87.38	483119	85.5655	up	up	correct
BAK.US	Braskem S.A	20200824	8.62	8.725	8.58	8.66	26019	7.5868	up	up	correct
BALY.US	Bally's Corporation	20200824	25	25.33	24.385	24.71	134196	24.71	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200824	33.7428	34.0704	33.6088	33.8619	1482839	33.306	up	up	correct
BANC.US	PE	20200824	25.34	25.52	25.3	25.52	4954	23.0188	up	up	correct
BAP.US	Credicorp Ltd	20200824	126.42	128.96	126.42	128.75	192766	122.7538	up	up	correct
BAX.US	Baxter International Inc	20200824	83.52	83.89	82.88	83.85	2642843	82.192	up	up	correct
BB.US	BlackBerry Limited	20200824	4.8	4.84	4.742	4.79	2528378	4.79	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200824	3.33	3.3536	3.12	3.29	866800	3.29	down	down	correct
BBD.US	Banco Bradesco S.A	20200824	3.4	3.4636	3.3864	3.4182	18414694	3.2048	up	down	incorrect
BBDC.US	Barings BDC Inc	20200824	8.29	8.39	8.15	8.23	107961	7.3248	down	down	correct
BBDO.US	Banco Bradesco S.A	20200824	3.54	3.55	3.49	3.55	6756	3.3351	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200824	15.5	15.52	15.4	15.4	37892	14.8777	down	up	incorrect
BBL.US	BHP Group	20200824	46.08	46.12	45.46	45.64	1153057	40.4172	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200824	26.39	26.42	26.15	26.3	328299	24.4484	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200824	34.41	34.58	32.92	33.06	21023	32.7552	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200824	2.86	2.9	2.82	2.88	2248531	2.8037	up	up	correct
BBW.US	Build	20200824	2.19	2.32	2.19	2.31	70577	2.1753	up	up	correct
BBWI.US	Bath Body Works Inc	20200824	24.2455	24.6173	23.607	23.9465	5889759	23.821	down	up	incorrect
BBY.US	Best Buy Co. Inc	20200824	118.3	119.48	114.8	117.37	5434574	113.2095	down	down	correct
BC.US	PC	20200824	27.5	27.78	27.38	27.49	28117	27.49	down	down	correct
BCC.US	Boise Cascade Company	20200824	48.22	48.419	47.34	47.5	246878	41.9131	down	down	correct
BCE.US	BCE Inc	20200824	43.72	43.83	43.42	43.63	689159	40.0592	down	down	correct
BCH.US	Banco de Chile	20200824	17.5	17.76	17.38	17.48	120672	17.0295	down	down	correct
BCO.US	The Brink's Company	20200824	44.66	47.13	44.23	47.07	341866	46.4419	up	up	correct
BCS.US	Barclays PLC	20200824	5.6	5.74	5.58	5.74	2567131	5.6453	up	up	correct
BCSF.US	RW	20200824	10.46	11	10.43	10.85	214603	10.85	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200824	6.48	6.52	6.45	6.48	289043	6.0008
BDC.US	Belden Inc	20200824	34.23	35.15	33.64	34.99	267214	34.7631	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200824	7.54	7.58	7.5	7.54	914465	6.7553
BDN.US	Brandywine Realty Trust	20200824	10.88	11.31	10.79	11.26	1849599	10.4327	up	up	correct
BDX.US	Becton Dickinson and Company	20200824	258.86	259.58	254.39	254.95	903853	249.7888	down	down	correct
BDXB.US	Becton Dickinson and Company	20200824	55.87	56	55.25	55.32	100800	51.5944	down	down	correct
BE.US	Bloom Energy Corporation	20200824	17.43	17.75	15.53	16.34	4347500	16.34	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200824	7.86	7.86	7.6699	7.76	16420	6.0572	down	down	correct
BEKE.US	KE Holdings Inc	20200824	42.48	46.2	42.33	46.06	5073900	46.06	up	up	correct
BEN.US	Franklin Resources Inc	20200824	21.04	21.58	20.94	21.57	2492040	20.4831	up	up	correct
BEP.US	PA	20200824	26.91	26.91	26.69	26.85	11188	25.2421	down	down	correct
BEPC.US	W	20200824	51.72	53.32	51.41	53.27	988747	53.27	up	down	incorrect
BERY.US	Berry Global Group Inc	20200824	52.92	53.24	51.93	52.31	2120100	52.31	down	down	correct
BEST.US	BEST Inc	20200824	4.18	4.3	4.11	4.17	1213100	4.17	down	up	incorrect
BF.US	B	20200824	72.44	72.84	72.1	72.83	361101	72.5078	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200824	129.47	129.47	127.77	129.35	479900	129.35	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200824	14.17	14.23	14.04	14.07	94411	13.2196	down	down	correct
BFLY.US	WS	20200824	9.83	9.83	9.83	9.83	102	9.83
BFS.US	Saul Centers Inc	20200824	27.86	28.91	27.45	28.77	52571	26.7449	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200824	13.81	13.81	13.7	13.71	46542	13.03	down	down	correct
BG.US	Bunge Limited	20200824	47.09	47.56	46.52	46.83	692800	45.3262	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200824	13.27	13.3699	13.27	13.31	65910	11.9562	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200824	8.5	8.57	8.48	8.53	37045	2.2821	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200824	7.01	7.1199	6.98	7.1	112793	6.5767	up	up	correct
BGS.US	B&G Foods Inc	20200824	30.11	30.8379	29.75	30.5	937804	28.2256	up	down	incorrect
BGSF.US	BGSF Inc	20200824	9.71	9.9099	9.35	9.72	108948	9.324	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200824	11.3	11.31	11.26	11.3	77632	10.3737
BGY.US	BlackRock Enhanced International Dividend Trust	20200824	5.52	5.53	5.45	5.49	176867	5.02	down	down	correct
BH.US	Biglari Holdings Inc	20200824	92.51	94.8	89.03	93.93	6332	93.93	up	up	correct
BHC.US	Bausch Health Companies Inc	20200824	16.74	17.137	16.46	16.95	4831716	16.95	up	up	correct
BHE.US	Benchmark Electronics Inc	20200824	20.04	20.43	20.015	20.21	106006	19.5961	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200824	15.83	15.98	15.81	15.96	123565	14.838	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200824	9.19	9.47	9.03	9.47	573992	9.1299	up	up	correct
BHP.US	BHP Group	20200824	55.62	55.64	55	55.29	1128118	49.6204	down	down	correct
BHR.US	PD	20200824	2.29	2.45	2.255	2.4	580702	1.2801	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200824	15.9319	16.1199	15.9319	15.99	1150	15.3235	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200824	63.14	63.14	60.26	60.6	560000	60.6	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200824	10.18	10.27	10.16	10.26	155017	9.8392	up	up	correct
BIG.US	Big Lots Inc	20200824	52.09	53.76	51.3464	53.65	1463908	51.7897	up	up	correct
BILL.US	Bill.com Holdings Inc	20200824	98.06	98.23	91.58	93.61	1099700	93.61	down	down	correct
BIO.US	Bio	20200824	518.44	523.075	507.15	511.17	367132	511.17	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20200824	51.99	53.105	51.5	52.87	229600	50.3758	up	down	incorrect
BIT.US	BlackRock Multi	20200824	16.15	16.3	16.06	16.08	157336	14.3945	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200824	46.51	47.13	45.53	47.11	3098500	47.11	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200824	35.73	36.5	35.56	36.4	5810030	35.1427	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200824	2.8	2.85	2.74	2.81	1173203	2.81	up	up	correct
BKE.US	The Buckle Inc	20200824	19.4	19.63	17.8	18.1	1431288	14.1553	down	down	correct
BKH.US	Black Hills Corporation	20200824	57	57.52	56.07	57.5	194100	55.0569	up	down	incorrect
BKI.US	Black Knight Inc	20200824	81.35	81.73	80.82	81.54	464069	81.54	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200824	15.9	15.95	15.85	15.89	40739	14.9479	down	down	correct
BKSY.US	WS	20200824	1.1	1.15	1.1	1.13	4500	1.13	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200824	6.22	6.2276	6.21	6.22	163909	5.6885
BKU.US	BankUnited Inc	20200824	22.04	23.03	21.6	23.02	294535	22.2997	up	up	correct
BLD.US	TopBuild Corp	20200824	158.31	158.41	155.505	157.92	156700	157.92	down	down	correct
BLDR.US	Builders FirstSource Inc	20200824	29.02	29.29	27.75	28.13	1425152	28.13	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200824	15.05	15.07	14.81	14.99	76864	14.0615	down	down	correct
BLK.US	BlackRock Inc	20200824	587.38	591.69	584.29	591.45	381634	573.6376	up	up	correct
BLL.US	Ball Corporation	20200824	76.92	77.49	76.92	77.25	1039822	76.3904	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200824	15.12	15.15	15.09	15.13	60698	13.7435	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200824	12.24	12.53	12.1059	12.51	66739	11.5454	up	up	correct
BMA.US	Banco Macro S.A	20200824	18.32	18.4	17.75	18.36	712184	18.36	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200824	42.99	42.99	42.37	42.65	32616	39.8079	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200824	23.99	24	23.66	23.77	123300	21.9824	down	down	correct
BMI.US	Badger Meter Inc	20200824	64.82	65.02	64.58	64.84	90406	64.0471	up	up	correct
BML.US	PL	20200824	24.37	24.4579	24.22	24.32	31827	23.1237	down	down	correct
BMO.US	Bank of Montreal	20200824	57.64	58.24	57.54	58.24	586172	55.4404	up	up	correct
BMY.US	Bristol	20200824	62.34	62.4563	61.7	62.41	8720994	60.0419	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200824	2.22	2.37	2.19	2.36	612500	2.36	up	up	correct
BNS.US	The Bank of Nova Scotia	20200824	42.52	42.72	42.22	42.6	1317736	39.9695	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200824	13.86	13.87	13.77	13.85	19665	12.9826	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200824	9.83	9.88	9.78	9.81	98846	8.9812	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200824	25.47	26.87	25.47	26.85	876105	26.85	up	up	correct
BORR.US	Borr Drilling Limited	20200824	1.84	1.92	1.78	1.862	513700	1.862	up	up	correct
BOX.US	Box Inc	20200824	18.05	18.13	17.5962	17.86	1223544	17.86	down	down	correct
BP.US	BP p.l.c	20200824	21.92	22.18	21.78	21.91	13287890	20.4424	down	down	correct
BPMP.US	BP Midstream Partners LP	20200824	11.79	11.79	11.12	11.24	310823	9.7915	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200824	2.37	2.49	2.37	2.45	150667	2.3934	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200824	138.1	138.82	136.92	138.37	383087	135.2164	up	up	correct
BRBR.US	BellRing Brands Inc	20200824	20.15	20.15	19.59	20.1	180300	20.1	down	down	correct
BRC.US	Brady Corporation	20200824	47.94	47.94	47.14	47.56	102222	46.5352	down	down	correct
BRFS.US	BRF S.A	20200824	3.7	3.74	3.6	3.67	1902233	3.67	down	down	correct
BRK.US	B	20200824	209.23	213.3	208.91	212.61	5039500	212.61	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200824	9.82	10.08	9.75	10.08	477600	9.085	up	up	correct
BRO.US	Brown & Brown Inc	20200824	45.88	45.88	45.42	45.72	604412	45.2979	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200824	6.13	6.314	6	6.26	532900	5.9966	up	up	correct
BRT.US	BRT Apartments Corp	20200824	12.15	12.81	12.05	12.76	87633	11.7529	up	up	correct
BRW.US	Voya Prime Rate Trust	20200824	4.43	4.45	4.43	4.45	84428	4.3418	up	up	correct
BRX.US	Brixmor Property Group Inc	20200824	11.66	12.14	11.53	12.12	1267700	11.6094	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200824	25.18	25.18	24.9	24.95	8444	23.4239	down	down	correct
BSAC.US	Banco Santander	20200824	16.09	16.18	15.98	16	356949	15.0293	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200824	5.0794	5.1718	5.0696	5.0891	726491	4.683	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200824	13.6	13.9	13.5	13.77	613336	13.7293	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20200824	6.95	7.29	6.935	7.07	345369	6.397	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200824	3.39	3.46	3.29	3.29	566957	3.1993	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200824	42.4	42.7257	42.07	42.15	70966	38.5116	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200824	25.85	26.1	25.63	25.72	197700	23.3409	down	down	correct
BSX.US	PA	20200824	111.22	112.65	111.22	112.52	71223	108.4813	up	down	incorrect
BTA.US	BlackRock Long	20200824	12.21	12.28	12.21	12.22	44392	11.4737	up	up	correct
BTCM.US	BIT Mining Limited	20200824	3.57	3.66	3.48	3.55	33990	3.55	down	down	correct
BTI.US	British American Tobacco p.l.c	20200824	34.3	34.79	34.15	34.78	3301606	30.9995	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200824	22.32	23.08	22.1392	23	56372	20.9031	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200824	24.77	24.81	24.68	24.78	95218	23.8343	up	up	correct
BTU.US	Peabody Energy Corporation	20200824	2.45	2.49	2.27	2.37	2475593	2.37	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200824	13.96	13.9805	13.89	13.96	252866	12.7574
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200824	22.2	22.21	22.02	22.09	60683	20.4469	down	down	correct
BUR.US	Burford Capital Limited	20200824	7.25	7.35	7.1	7.1	5273	6.9862	down	up	incorrect
BURL.US	Burlington Stores Inc	20200824	191.37	194.35	189.48	194.21	1027300	194.21	up	up	correct
BV.US	BrightView Holdings Inc	20200824	12.18	12.56	12.03	12.53	230800	12.53	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200824	15.05	16.13	14.9	15.28	56500	15.247	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200824	13.67	13.68	13.23	13.26	1769387	13.26	down	down	correct
BWA.US	BorgWarner Inc	20200824	40.95	41.57	40.55	41.38	1954165	40.4279	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200824	12.45	12.5	12.43	12.44	31508	11.2367	down	down	correct
BWXT.US	BWX Technologies Inc	20200824	56.94	58.18	56.51	58.13	348800	57.0953	up	down	incorrect
BX.US	The Blackstone Group Inc	20200824	53.32	53.6	52.7601	53.3	2365858	50.897	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200824	20.5	21.6	19.9	21.5	259707	21.5	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200824	23.52	24.11	23.28	24.06	554139	21.6028	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20200824	11.82	11.82	11.78	11.82	369393	10.7337
BXP.US	Boston Properties Inc	20200824	83.85	87.2	83.16	87.13	1363422	82.949	up	up	correct
BXS.US	PA	20200824	25.72	25.95	25.72	25.95	5923	24.6337	up	up	correct
BY.US	Byline Bancorp Inc	20200824	12.61	13.16	12.45	12.95	55915	12.728	up	up	correct
BYD.US	Boyd Gaming Corporation	20200824	26.31	26.5	25.53	26.32	906743	26.32	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200824	14.25	14.31	14.19	14.24	54717	13.4069	down	down	correct
BZH.US	Beazer Homes USA Inc	20200824	13.4	13.44	12.63	12.9	686163	12.9	down	down	correct
C.US	PN	20200824	27.04	27.12	27.01	27.02	174795	27.02	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20200824	2.46	2.46	2.301	2.38	214100	2.38	down	down	correct
CABO.US	Cable One Inc	20200824	1838.81	1847.1	1821.0001	1841.74	27072	1829.4872	up	up	correct
CACI.US	CACI International Inc	20200824	233.3	236.31	232.75	235.41	144071	235.41	up	up	correct
CAE.US	CAE Inc	20200824	14.57	15.02	14.5165	14.83	322468	14.83	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200824	22.22	22.22	22.086	22.18	49940	18.8202	down	down	correct
CAG.US	Conagra Brands Inc	20200824	37.87	38.315	37.595	38.26	2043639	36.6896	up	up	correct
CAH.US	Cardinal Health Inc	20200824	50.23	50.27	49.44	49.8	1365943	47.5839	down	up	incorrect
CAI.US	PB	20200824	24.3	24.3	24.02	24.3	1323	22.3483
CAJ.US	Canon Inc	20200824	17.21	17.33	17.14	17.3	582727	16.6683	up	up	correct
CAL.US	Caleres Inc	20200824	6.48	6.77	6.3	6.69	894840	6.5211	up	up	correct
CALX.US	Calix Inc	20200824	19.95	20.3275	19.7	20.03	647575	20.03	up	up	correct
CANG.US	Cango Inc	20200824	6.4	6.635	6.275	6.3	34703	5.6731	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200824	16.08	16.4	16	16.23	37411	14.129	up	up	correct
CARR.US	Carrier Global Corporation	20200824	29.76	30.44	29.74	30.38	3117252	29.898	up	up	correct
CARS.US	Cars.com Inc	20200824	8.85	9.47	8.78	9.41	1433198	9.41	up	up	correct
CAT.US	Caterpillar Inc	20200824	139.76	142.25	139.08	141.68	2921741	138.6999	up	up	correct
CATO.US	The Cato Corporation	20200824	6.42	6.96	6.27	6.79	574988	6.6023	up	down	incorrect
CB.US	Chubb Limited	20200824	121.9	124.43	121.32	124.42	1670654	120.8049	up	up	correct
CBB.US	P	20200824	1.15	1.15	1.15	1.15	0	1.15
CBD.US	Companhia Brasileira de Distribuição	20200824	11.58	11.6	11.45	11.56	146928	10.9292	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200824	9.1	9.1689	9.07	9.12	17016	8.1568	up	up	correct
CBL.US	PE	20200824	0.72	0.8734	0.6589	0.76	68093	0.76	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200824	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200824	45.08	47.055	44.9456	47.01	1277992	47.01	up	up	correct
CBT.US	Cabot Corporation	20200824	38.3	39.59	38.3	39.51	200261	37.8827	up	up	correct
CBU.US	Community Bank System Inc	20200824	59	60.185	58.3	60.08	128944	57.9289	up	up	correct
CBX.US	NYSE LISTED TEST	20200824	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200824	25	25	24.64	24.98	144400	24.98	down	up	incorrect
CC.US	The Chemours Company	20200824	20.11	20.595	19.89	20.56	875211	19.6682	up	up	correct
CCAC.US	WS	20200824	9.75	9.775	9.75	9.77	978	9.77	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200824	163.1	163.1	159	161.01	1144689	153.8073	down	up	incorrect
CCJ.US	Cameco Corporation	20200824	10.57	10.7	10.5	10.64	1268702	10.548	up	up	correct
CCK.US	Crown Holdings Inc	20200824	75.48	75.97	75.08	75.43	964813	74.8487	down	down	correct
CCL.US	Carnival Corporation & plc	20200824	15.02	16.21	14.65	16.14	56417207	16.14	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200824	1.94	2.01	1.9	1.95	15109	1.95	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200824	1.09	1.15	1.08	1.1	2796600	1.1	up	up	correct
CCS.US	Century Communities Inc	20200824	40.19	40.3861	39.11	39.56	357293	39.3219	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200824	13.79	13.89	13.59	13.68	235553	12.1098	down	up	incorrect
CCX.US	WS	20200824	3.48	3.48	3.31	3.38	1707746	3.38	down	down	correct
CCZ.US	Comcast Holdings Corp	20200824	61.55	61.55	61.55	61.55	110	59.351
CDAY.US	Ceridian HCM Holding Inc	20200824	75.16	75.53	73.5	74.23	500400	74.23	down	down	correct
CDE.US	Coeur Mining Inc	20200824	8.4	8.445	8.07	8.19	3041119	8.19	down	down	correct
CDR.US	PC	20200824	19.2	19.2	18.72	19.12	14812	17.5262	down	down	correct
CE.US	Celanese Corporation	20200824	100.68	103.19	100.32	103.06	592500	100.6516	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200824	19.61	19.61	19.35	19.49	22066	19.49	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200824	22.24	22.24	21.51	21.51	19801	20.7325	down	down	correct
CEIX.US	CONSOL Energy Inc	20200824	5.06	5.12	4.9	5.05	500300	5.05	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200824	2.47	2.68	2.44	2.53	45385	2.53	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200824	15.86	15.94	15.65	15.65	68500	14.1133	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200824	8.4	8.4783	8.38	8.39	22999	7.4558	down	down	correct
CEPU.US	Central Puerto S.A	20200824	2.47	2.5	2.38	2.42	415400	2.42	down	down	correct
CEQP.US	P	20200824	6.1	6.34	6.08	6.3	2275720	5.5443	up	up	correct
CF.US	CF Industries Holdings Inc	20200824	32.69	33.75	32.62	33.57	1793860	32.4638	up	up	correct
CFG.US	PE	20200824	25.3	25.3	25.11	25.2	42482	23.4641	down	down	correct
CFX.US	Colfax Corporation	20200824	33.49	34.01	33.1	33.66	610073	33.66	up	down	incorrect
CFXA.US	Colfax Corporation	20200824	143.89	143.89	143.28	143.28	600	137.3649	down	down	correct
CGA.US	China Green Agriculture Inc	20200824	3.26	3.26	3.06	3.13	20308	3.13	down	down	correct
CGAU.US	Centerra Gold Inc	20200824	12.57	12.68	12.47	12.49	38800	12.1509	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200824	47.5	47.5	46.49	47.29	86138	45.1615	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200824	96.17	96.64	95.6	96.63	733525	95.2396	up	up	correct
CHE.US	Chemed Corporation	20200824	509.82	513.41	501.37	505.35	42122	503.5018	down	down	correct
CHGG.US	Chegg Inc	20200824	78.19	78.67	72.05	73.46	5309753	73.46	down	down	correct
CHH.US	Choice Hotels International Inc	20200824	95.5	97.37	94.72	97.13	235998	96.7769	up	up	correct
CHK.US	PD	20200824	0.8	0.8	0.61	0.67	5117	0.67	down	down	correct
CHMI.US	PB	20200824	22	22.02	21.8	21.8	5875	19.5928	down	down	correct
CHN.US	The China Fund Inc	20200824	25.6	25.83	24.49	25.7895	24674	15.842	up	up	correct
CHPT.US	WS	20200824	10.21	10.25	10.15	10.2	1873880	10.2	down	down	correct
CHRA.US	Charah Solutions Inc	20200824	3.04	3.04	2.89	2.89	7700	2.89	down	down	correct
CHS.US	Chico's FAS Inc	20200824	1.37	1.38	1.29	1.33	1770800	1.33	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200824	36.93	37.08	36.81	37.03	109200	35.6645	up	up	correct
CHWY.US	Chewy Inc	20200824	57.59	58.46	55.31	57.06	2048200	57.06	down	down	correct
CI.US	Cigna Corporation	20200824	179.43	179.74	175.61	177.68	1454160	174.5349	down	up	incorrect
CIA.US	Citizens Inc	20200824	5.81	5.93	5.78	5.93	34818	5.93	up	up	correct
CIB.US	Bancolombia S.A	20200824	26.76	27.37	26.76	27.31	203296	26.605	up	up	correct
CIEN.US	Ciena Corporation	20200824	60.44	60.64	59.46	59.6	1181433	59.6	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20200824	2.31	2.32	2.3	2.3	72583	2.0987	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200824	1.98	2	1.95	2	2404424	1.7902	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200824	15.76	15.78	15.69	15.74	148375	14.5846	down	down	correct
CIM.US	PD	20200824	21.08	21.4	21.07	21.21	38395	19.0714	up	up	correct
CINR.US	Ciner Resources LP	20200824	9.71	9.76	9.42	9.67	16209	9.4951	down	down	correct
CIO.US	PA	20200824	25.05	25.05	24.49	25	3418	23.0669	down	down	correct
CIR.US	CIRCOR International Inc	20200824	28.26	29.12	27.76	28.98	124657	28.98	up	up	correct
CIT.US	PB	20200824	23.54	23.8799	23.495	23.56	28544	21.6976	up	up	correct
CIXX.US	CI Financial Corp	20200824	14.3854	14.393	14.3854	14.393	800	13.8867	up	up	correct
CL.US	Colgate	20200824	78.81	79.195	78.63	79.13	2796823	76.9381	up	up	correct
CLB.US	Core Laboratories N.V	20200824	22.54	23.2	22.15	23.13	313357	23.0839	up	up	correct
CLF.US	Cleveland	20200824	6.24	6.4	6.21	6.32	5144019	6.1889	up	up	correct
CLH.US	Clean Harbors Inc	20200824	61.16	62.29	60.63	61.24	253111	61.24	up	up	correct
CLI.US	Mack	20200824	12.72	13.07	12.43	13.06	560105	13.06	up	up	correct
CLPR.US	Clipper Realty Inc	20200824	6.62	6.6856	6.54	6.64	80765	6.24	up	up	correct
CLR.US	Continental Resources Inc	20200824	17.43	18	17.28	17.59	1392657	17.3757	up	down	incorrect
CLS.US	Celestica Inc	20200824	7.88	8.1	7.88	7.99	246442	7.99	up	up	correct
CLW.US	Clearwater Paper Corporation	20200824	34.08	34.67	33.82	34.67	144945	34.67	up	up	correct
CLX.US	The Clorox Company	20200824	227.33	227.33	221.96	223.13	1737287	216.5932	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200824	74.79	75.41	74.71	74.93	308821	70.6181	up	up	correct
CMA.US	Comerica Incorporated	20200824	38.72	40.25	38.08	40.24	916003	37.6401	up	up	correct
CMC.US	Commercial Metals Company	20200824	21.12	21.28	20.74	21.27	767324	20.7759	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200824	2.2	2.21	2.12	2.12	355400	2.12	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200824	1268	1271.36	1241.02	1241.75	238632	1241.75	down	down	correct
CMI.US	Cummins Inc	20200824	210.56	211.935	209.6564	211.12	525800	205.0611	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200824	6.25	6.36	6.16	6.35	492075	5.6752	up	up	correct
CMP.US	Compass Minerals International Inc	20200824	56.57	57.22	55.65	57.12	125731	53.8544	up	up	correct
CMRE.US	PE	20200824	24.63	24.95	24.63	24.94	5053	22.4717	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200824	27.1	27.1	27.01	27.05	8038	24.9969	down	up	incorrect
CMSC.US	CMS Energy Corp	20200824	27.6624	27.685	27.65	27.68	9420	25.8867	up	up	correct
CMSD.US	CMS Energy Corp	20200824	27.78	27.835	27.76	27.77	18700	25.9576	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200824	4.28	4.31	4.269	4.31	52798	4.0527	up	up	correct
CNA.US	CNA Financial Corporation	20200824	31.75	32.61	31.75	32.61	279945	30.659	up	up	correct
CNC.US	Centene Corporation	20200824	62.8	62.8	60.1	60.28	3230096	60.28	down	down	correct
CNF.US	CNFinance Holdings Limited	20200824	3.44	3.44	3.25	3.34	4100	3.34	down	down	correct
CNHI.US	CNH Industrial N.V	20200824	7.78	7.93	7.75	7.83	1172075	7.7651	up	up	correct
CNI.US	Canadian National Railway Company	20200824	106.46	106.88	105.53	105.94	567295	102.6392	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20200824	12.38	13.715	11.91	13.65	9321463	13.65	up	up	correct
CNMD.US	CONMED Corporation	20200824	82.39	83.99	82.06	83.09	114411	82.2297	up	up	correct
CNNE.US	Cannae Holdings Inc	20200824	37.37	37.37	36.76	37.17	363600	37.17	down	down	correct
CNP.US	CenterPoint Energy Inc	20200824	19.83	20.26	19.81	20.22	4113822	19.5778	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200824	19.52	20.23	19.47	20.17	2952249	18.3353	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200824	8.56	8.76	8.325	8.5	330505	7.3439	down	up	incorrect
CNS.US	Cohen & Steers Inc	20200824	62.56	62.66	61.9	62.64	59101	59.0869	up	up	correct
CNX.US	CNX Resources Corporation	20200824	11.33	11.63	11.18	11.42	2716500	11.42	up	up	correct
CO.US	Global Cord Blood Corporation	20200824	3.48	3.6446	3.47	3.62	198587	3.62	up	up	correct
CODI.US	PC	20200824	24.155	24.155	23.53	23.8294	15862	21.6454	down	down	correct
COE.US	China Online Education Group	20200824	22.47	23.48	22.36	22.5	16100	22.5	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20200824	19.53	19.75	19.31	19.51	4082995	19.038	down	down	correct
COLD.US	Americold Realty Trust	20200824	38.88	38.93	37.86	38.22	981385	37.0753	down	down	correct
COO.US	The Cooper Companies Inc	20200824	303.42	303.42	299.78	301.91	232333	301.8644	down	down	correct
COP.US	ConocoPhillips	20200824	38.34	39.56	38.085	38.87	5357433	37.2444	up	down	incorrect
COR.US	CoreSite Realty Corporation	20200824	122.17	122.32	119	120.4	250391	113.8294	down	up	incorrect
CORR.US	PA	20200824	18.27	18.46	17.5	17.6941	23395	15.8443	down	down	correct
COTY.US	Coty Inc	20200824	3.85	3.99	3.75	3.99	8352227	3.99	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200824	301.44	301.44	296.81	298.13	1004725	57.4475	down	up	incorrect
CPA.US	Copa Holdings S.A	20200824	49.03	52.2	48.73	52.2	423200	52.2	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200824	8.45	8.45	7.72	8	2685	6.6608	down	up	incorrect
CPB.US	Campbell Soup Company	20200824	52.75	53.1	52.145	52.69	1510587	50.6602	down	down	correct
CPE.US	Callon Petroleum Company	20200824	6.77	7.25	6.55	6.92	3140935	6.92	up	up	correct
CPF.US	Central Pacific Financial Corp	20200824	15.8	16.34	15.72	16.31	127912	15.2967	up	up	correct
CPG.US	Crescent Point Energy Corp	20200824	1.78	1.89	1.7715	1.85	1505350	1.8348	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20200824	83.8	83.94	82.68	83.73	32330	81.6691	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200824	5.39	5.8	5.23	5.66	416400	5.66	up	up	correct
CPRI.US	Capri Holdings Limited	20200824	15.1	16.39	15.01	16.35	3498000	16.35	up	up	correct
CPS.US	Cooper	20200824	15.76	16.68	15.35	16.57	199861	16.57	up	up	correct
CPSR.US	WS	20200824	9.75	9.85	9.75	9.85	100501	9.85	up	up	correct
CPT.US	Camden Property Trust	20200824	87.67	88.24	85.74	88.16	402621	84.5438	up	up	correct
CR.US	Crane Co	20200824	57.1	58.6821	56.69	58.39	167501	56.5899	up	up	correct
CRD.US	B	20200824	7.34	7.51	7.34	7.5	3260	7.2578	up	down	incorrect
CRH.US	CRH plc	20200824	39.84	39.9	39.42	39.59	344056	38.4118	down	down	correct
CRI.US	Carter's Inc	20200824	76.85	79.3	76.47	79.11	735686	78.0546	up	up	correct
CRK.US	Comstock Resources Inc	20200824	5.87	6.12	5.76	6.03	2146700	6.03	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200824	218.41	218.98	215.12	215.41	220248	215.41	down	up	incorrect
CRM.US	salesforce.com inc	20200824	208.88	209.29	205.15	208.46	5698981	208.46	down	down	correct
CRS.US	Carpenter Technology Corporation	20200824	20.62	21.43	20.38	21.43	390079	20.6991	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20200824	6.06	6.28	6.06	6.2	33112	5.4861	up	down	incorrect
CRY.US	CryoLife Inc	20200824	20.19	20.195	19.73	19.85	133768	19.85	down	down	correct
CS.US	Credit Suisse Group AG	20200824	10.94	11.16	10.89	11.15	2600779	10.9077	up	up	correct
CSAN.US	W	20200824	84.33	86.6	84.33	85.39	2028200	84.6268	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200824	124.96	128.58	124.96	128.58	371024	126.6889	up	down	incorrect
CSLT.US	Castlight Health Inc	20200824	1.27	1.28	1.2	1.21	419300	1.21	down	down	correct
CSPR.US	Casper Sleep Inc	20200824	9.26	9.7	9.035	9.35	826300	9.35	up	up	correct
CSR.US	PC	20200824	25.9606	25.9606	25.74	25.74	693	23.8895	down	down	correct
CSTM.US	Constellium SE	20200824	7.81	8.11	7.78	8.09	497700	8.09	up	up	correct
CSU.US	Capital Senior Living Corporation	20200824	0.63	0.66	0.6165	0.6473	16388	9.1169	up	up	correct
CSV.US	Carriage Services Inc	20200824	22.37	22.85	22.18	22.71	71617	22.392	up	up	correct
CTA.US	PB	20200824	105.61	108	105.52	108	2850	102.7258	up	up	correct
CTBB.US	Qwest Corp. NT	20200824	25.47	25.56	25.47	25.54	98768	23.206	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200824	26.35	26.35	26.22	26.29	31937	23.8756	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20200824	5.77	5.79	5.51	5.64	33300	5.64	down	up	incorrect
CTLT.US	Catalent Inc	20200824	88	89.6885	87.98	88.46	885161	88.46	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200824	3.81	3.82	3.74	3.82	52886	3.82	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200824	13.6	13.77	13.5	13.5	11850	12.1727	down	down	correct
CTRA.US	Coterra Energy Inc	20200824	19.53	19.75	19.31	19.51	4083000	18.3267	down	down	correct
CTS.US	CTS Corporation	20200824	21.43	21.6	21.23	21.51	105912	21.3441	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200824	10.26	10.28	10.09	10.22	227426	9.5153	down	down	correct
CTVA.US	Corteva Inc	20200824	28.87	28.98	28.2	28.54	4409500	28.1066	down	down	correct
CTZ.US	Qwest Corp. NT	20200824	25.44	25.4572	25.35	25.35	24519	24.9368	down	down	correct
CUBB.US	Customers Bancorp Inc	20200824	22.95	22.95	22.921	22.95	4500	21.2071
CUBE.US	CubeSmart	20200824	30.86	31.335	30.69	31.3	632527	29.9702	up	up	correct
CUBI.US	PF	20200824	22.99	23.35	22.7	22.9	24950	20.9093	down	down	correct
CUK.US	Carnival Corporation & plc	20200824	12.41	13.32	12.17	13.3	1768522	13.3	up	down	incorrect
CULP.US	Culp Inc	20200824	11.31	11.506	11.19	11.36	13369	10.9412	up	up	correct
CURO.US	CURO Group Holdings Corp	20200824	7.6	8.21	7.47	8.18	279516	7.9318	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200824	30.58	31.06	30.3	30.98	400500	29.6287	up	up	correct
CVA.US	Covanta Holding Corporation	20200824	9.3	9.385	9.17	9.26	1447526	8.9773	down	down	correct
CVEO.US	Civeo Corporation	20200824	0.87	0.8749	0.825	0.8599	279959	10.3188	down	down	correct
CVI.US	CVR Energy Inc	20200824	13.4621	14.2773	13.3751	14.2615	483558	12.4164	up	up	correct
CVNA.US	Carvana Co	20200824	205.05	205.24	196.14	200.89	1170100	200.89	down	down	correct
CVS.US	CVS Health Corporation	20200824	64.01	67.3	63.419	63.87	8360121	61.7666	down	down	correct
CVX.US	Chevron Corporation	20200824	85.6	87.34	84.89	87.2	8738698	81.6556	up	up	correct
CW.US	Curtiss	20200824	101.6	103.54	100.92	103.32	253352	102.4007	up	down	incorrect
CWEN.US	Clearway Energy Inc	20200824	25.97	25.97	25.56	25.75	543450	24.0961	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200824	24.79	24.79	24.345	24.53	120737	22.8589	down	down	correct
CWH.US	Camping World Holdings Inc	20200824	34.1	34.3	31.88	32.5	3295248	29.9014	down	down	correct
CWK.US	Cushman & Wakefield plc	20200824	11.21	11.67	10.97	11.67	328700	11.67	up	up	correct
CWT.US	California Water Service Group	20200824	46.68	47.21	46.215	47.12	159812	46.1914	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200824	3.51	3.53	3.44	3.5	2624688	3.5	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20200824	4.93	4.95	4.9	4.935	40078	4.6311	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200824	9.7	9.85	9.69	9.69	30864	9.0539	down	down	correct
CXP.US	Columbia Property Trust Inc	20200824	11.94	12.34	11.71	12.33	487174	10.1932	up	up	correct
CXW.US	CoreCivic Inc	20200824	9.27	9.66	9.23	9.66	1010300	9.66	up	down	incorrect
CYD.US	China Yuchai International Limited	20200824	16.26	16.46	15.97	16.4	44793	14.9441	up	up	correct
CYH.US	Community Health Systems Inc	20200824	4.96	5.06	4.91	5.01	794007	5.01	up	up	correct
CZZ.US	Cosan Limited	20200824	18.01	18.865	17.81	18.51	1943651	17.4932	up	up	correct
D.US	Dominion Energy Inc	20200824	78.7	79.15	78.1	79.1	2073981	74.9362	up	up	correct
DAC.US	Danaos Corporation	20200824	5.18	5.2208	4.82	5.09	348317	4.9792	down	down	correct
DAL.US	Delta Air Lines Inc	20200824	27.66	29.8	27.54	29.8	34251031	29.8	up	down	incorrect
DAN.US	Dana Incorporated	20200824	13.81	14.15	13.62	14.09	1008731	13.8612	up	up	correct
DAO.US	Youdao Inc	20200824	34	34.86	31.91	33.02	525600	33.02	down	down	correct
DAR.US	Darling Ingredients Inc	20200824	32.66	32.74	32.25	32.56	871107	32.56	down	down	correct
DAVA.US	Endava plc	20200824	54.99	55.72	54.6	54.93	76300	54.93	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200824	9.36	9.6	9.295	9.59	4158631	9.59	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200824	8.12	8.56	8.08	8.5	1122300	8.5	up	up	correct
DBI.US	Designer Brands Inc	20200824	6.53	7.08	6.53	6.97	2020760	6.97	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200824	19.49	19.5	19.45	19.45	26281	17.3896	down	up	incorrect
DBRG.US	PJ	20200824	22.25	22.25	21.865	21.99	14143	20.4259	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200824	8	8.11	8	8.05	18929	7.3648	up	up	correct
DCI.US	Donaldson Company Inc	20200824	50.65	50.91	50.41	50.85	224857	49.9411	up	up	correct
DCM.US	NTT DOCOMO INC	20200824	9250	9280	9100	9160	3105600	9160	down	down	correct
DCO.US	Ducommun Incorporated	20200824	38.56	39.02	37.95	38.96	71900	38.96	up	up	correct
DCP.US	PC	20200824	18.93	18.99	18.8	18.98	3397	16.9408	up	down	incorrect
DCUE.US	Dominion Energy Inc	20200824	102.26	102.79	101.47	102.79	31400	92.2424	up	up	correct
DD.US	DuPont de Nemours Inc	20200824	55.74	56.99	55.0561	56.89	5856047	55.7359	up	up	correct
DDD.US	3D Systems Corporation	20200824	5.49	5.55	5.28	5.33	3419506	5.33	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200824	8.5	8.68	8.5	8.62	30910	7.6089	up	up	correct
DDS.US	Dillard's Inc	20200824	25.5	27.61	25.5	27.59	700018	27.2958	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200824	20.52	20.99	20.52	20.78	7118	18.9766	up	up	correct
DE.US	Deere & Company	20200824	204.37	206.48	202.66	205.4	3177982	202.4848	up	up	correct
DEA.US	Easterly Government Properties Inc	20200824	24.55	24.55	24.01	24.4	734996	22.9408	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200824	209.86	212.215	207.33	209.28	286828	209.28	down	down	correct
DEI.US	Douglas Emmett Inc	20200824	27.65	28.35	27.24	28.34	737971	27.0586	up	up	correct
DELL.US	Dell Technologies Inc	20200824	61.9	62.2	61.16	61.56	1279339	31.2012	down	down	correct
DEO.US	Diageo plc	20200824	137.91	138.41	137.085	138.2	649783	135.1744	up	up	correct
DESP.US	Despegar.com Corp	20200824	8.41	8.77	8.41	8.72	243600	8.72	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200824	8.96	9.009	8.89	8.89	34905	8.0864	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200824	10.72	10.94	10.55	10.88	256600	10.88	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200824	26.51	26.54	26.2101	26.26	96832	23.995	down	down	correct
DFS.US	Discover Financial Services	20200824	49.92	52.47	49.83	52.39	2580685	51.2359	up	up	correct
DG.US	Dollar General Corporation	20200824	201	201.18	198.01	198.32	2686843	196.4685	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200824	118.07	118.18	116.31	117.6	1158826	114.9013	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200824	2.77	2.78	2.73	2.73	2684960	2.4447	down	down	correct
DHI.US	D.R. Horton Inc	20200824	77.19	77.45	75.71	76.17	3159367	75.2911	down	down	correct
DHT.US	DHT Holdings Inc	20200824	6.2	6.27	6.075	6.24	6036197	5.432	up	up	correct
DHX.US	DHI Group Inc	20200824	2.53	2.72	2.53	2.7	105100	2.7	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200824	14.15	14.21	14.1	14.18	88388	12.7956	up	up	correct
DIN.US	Dine Brands Global Inc	20200824	54.97	55.83	53.58	55.37	444231	55.0638	up	down	incorrect
DIS.US	The Walt Disney Company	20200824	128.15	130.88	127.93	130.69	7613610	130.69	up	up	correct
DK.US	Delek US Holdings Inc	20200824	15.96	17.18	15.76	17.15	1571371	17.15	up	up	correct
DKL.US	Delek Logistics Partners LP	20200824	34.5	34.59	33.31	33.34	89550	29.5663	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200824	46.74	47.87	46.01	47.81	2713412	44.7839	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20200824	69.16	70.53	69.16	70.36	420300	69.4901	up	up	correct
DLNG.US	PB	20200824	18.43	18.5389	18.3	18.45	6746	16.3746	up	up	correct
DLR.US	PL	20200824	27.64	27.68	27.6	27.63	23500	25.7167	down	down	correct
DLX.US	Deluxe Corporation	20200824	29.13	29.75	28.405	29.55	394074	28.3374	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200824	18.41	18.532	18.275	18.3	80000	16.5918	down	up	incorrect
DM.US	Desktop Metal Inc	20200824	10.11	10.1473	10.08	10.12	19434	10.12	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200824	13.62	13.65	13.59	13.62	43223	12.8525
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200824	13.19	13.34	13.04	13.05	62058	11.5655	down	down	correct
DMS.US	Digital Media Solutions Inc	20200824	8.42	8.73	8.25	8.46	69900	8.46	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20200824	25.52	25.94	25.35	25.72	652725	25.72	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200824	6	6.482	5.82	6.35	17000	6.35	up	down	incorrect
DNOW.US	NOW Inc	20200824	7.84	8	7.7	7.93	1858511	7.93	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200824	10.46	10.5	10.32	10.4	648528	9.4146	down	down	correct
DOC.US	Physicians Realty Trust	20200824	17.89	18.17	17.625	18.09	1698982	16.9601	up	up	correct
DOOR.US	Masonite International Corporation	20200824	93.31	93.31	90.99	91.37	65100	91.37	down	up	incorrect
DOV.US	Dover Corporation	20200824	110.33	111.05	109.88	111.03	617193	108.6663	up	up	correct
DOW.US	Dow Inc	20200824	44.3	46.15	44.02	46.12	4608978	42.9196	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200824	11.5	11.5074	11.39	11.42	156418	9.7413	down	down	correct
DPZ.US	Domino's Pizza Inc	20200824	423.02	424.72	416.77	418.99	455994	413.8637	down	down	correct
DQ.US	Daqo New Energy Corp	20200824	123	126.99	122.26	124.59	1182110	24.918	up	down	incorrect
DRD.US	DRDGOLD Limited	20200824	14.61	14.62	14.12	14.27	196108	13.1794	down	down	correct
DRE.US	Duke Realty Corporation	20200824	38.16	38.33	37.58	38.32	1414452	37.2587	up	down	incorrect
DRH.US	PA	20200824	24.85	24.85	24.64	24.7	183100	22.7579	down	down	correct
DRI.US	Darden Restaurants Inc	20200824	83.63	84.03	82.15	82.88	1629919	80.711	down	down	correct
DRQ.US	Dril	20200824	34.02	36.37	33.895	36.35	285389	36.35	up	down	incorrect
DS.US	PD	20200824	12.05	12.25	11.83	12	21124	11.2598	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200824	16.22	16.23	16.1	16.12	213029	14.0951	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200824	7.54	7.61	7.54	7.59	61790	7.1469	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200824	10	10	9.91	9.94	198770	9.065	down	down	correct
DSX.US	PB	20200824	22.7463	23.4	22.5	22.5	3519	20.5985	down	down	correct
DT.US	Dynatrace Inc	20200824	40	40.36	38.85	39.51	1979800	39.51	down	down	correct
DTE.US	DTE Energy Company	20200824	116.12	118.145	115.58	117.97	719666	96.3368	up	up	correct
DTF.US	DTF Tax	20200824	14.42	14.42	14.35	14.35	7604	13.7565	down	down	correct
DTLA.US	P	20200824	16.16	16.39	16.16	16.36	2849	16.36	up	up	correct
DTP.US	DTE Energy Co	20200824	45.78	46.36	45.74	46.3	247400	42.7732	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200824	26.91	26.91	26.79	26.83	13099	25.2048	down	down	correct
DTY.US	DTE Energy Company	20200824	27.16	27.26	26.93	27	19452	24.7582	down	down	correct
DUK.US	PA	20200824	28.45	28.46	28.14	28.26	93499	26.5071	down	down	correct
DUKB.US	Duke Energy Corp	20200824	28.02	28.05	28	28.02	36321	25.9415
DVA.US	DaVita Inc	20200824	87.02	87.97	86.88	87.57	749434	87.57	up	up	correct
DVD.US	Dover Motorsports Inc	20200824	1.46	1.5	1.445	1.5	33352	1.3913	up	up	correct
DVN.US	Devon Energy Corporation	20200824	10.54	10.915	10.47	10.78	5947059	10.111	up	up	correct
DX.US	PC	20200824	22.8199	22.8199	22.5	22.68	8833	20.7706	down	down	correct
DXC.US	DXC Technology Company	20200824	18.76	19.06	18.285	18.94	2029489	18.94	up	up	correct
DY.US	Dycom Industries Inc	20200824	46.77	47.42	46.12	47.38	322663	47.38	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20200824	19.43	19.43	19.06	19.06	8100	17.2429	down	down	correct
E.US	Eni S.p.A	20200824	19.09	19.31	19.01	19.27	157221	17.7787	up	up	correct
EAF.US	GrafTech International Ltd	20200824	6.62	6.735	6.505	6.7	1473035	6.6603	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200824	26.42	26.48	26.3301	26.48	9070	26.48	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200824	11.15	11.61	10.97	11.5	88753	10.0321	up	up	correct
EAT.US	Brinker International Inc	20200824	38.71	39.5	37.895	39.25	1512319	39.25	up	up	correct
EB.US	Eventbrite Inc	20200824	10.03	10.2	9.75	10.17	666600	10.17	up	down	incorrect
EBF.US	Ennis Inc	20200824	18.24	18.56	17.99	18.54	72288	17.4518	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200824	6.3	6.69	6.16	6.62	1314544	6.1683	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200824	131.46	131.82	125.1477	125.55	450444	125.55	down	down	correct
EC.US	Ecopetrol S.A	20200824	11.41	11.572	11.38	11.53	567999	11.4465	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200824	7.89	8.1	7.695	7.73	310333	6.63	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200824	24.895	24.9328	24.88	24.88	945	22.4721	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200824	24.3	24.48	24.2999	24.45	3450	22.12	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200824	24.58	24.89	24.5799	24.61	5171	23.7845	up	down	incorrect
ECL.US	Ecolab Inc	20200824	196.58	198.5	196.11	197.52	578037	194.9124	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200824	18.68	18.8	17.71	17.96	385530	17.96	down	down	correct
ECVT.US	Ecovyst Inc	20200824	11.95	12.28	11.91	12.24	85422	8.6971	up	up	correct
ED.US	Consolidated Edison Inc	20200824	72.32	74.33	71.845	74.32	2326534	70.6959	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200824	5.78	5.8	5.75	5.8	207569	5.2422	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200824	7.11	7.1599	7.08	7.15	54533	6.1533	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200824	7.76	7.97	7.73	7.77	29058	6.7614	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200824	3.71	3.71	3.47	3.5	78700	3.5	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200824	139.71	139.92	136.15	136.55	7006760	13.655	down	down	correct
EEA.US	The European Equity Fund Inc	20200824	9.63	9.8	9.63	9.7757	70665	9.6839	up	down	incorrect
EEX.US	Emerald Holding Inc	20200824	2.66	2.71	2.6	2.7	82200	2.7	up	up	correct
EFC.US	PA	20200824	21.93	22.51	21.8	22.5	11376	20.6435	up	up	correct
EFL.US	Eaton Vance Floating	20200824	8.73	8.912	8.7	8.85	81265	8.3407	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200824	11.89	11.92	11.74	11.77	109100	10.8764	down	down	correct
EFT.US	Eaton Vance Floating	20200824	12	12.01	11.96	11.98	94746	11.1279	down	down	correct
EFX.US	Equifax Inc	20200824	159.51	159.815	157.22	159.38	1183028	157.9659	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200824	13.3	13.33	13.19	13.33	14427	12.6685	up	up	correct
EGHT.US	8x8 Inc	20200824	16.56	16.56	15.86	16.1	832244	16.1	down	down	correct
EGO.US	Eldorado Gold Corporation	20200824	11.08	11.08	10.74	10.86	1913100	10.86	down	down	correct
EGP.US	EastGroup Properties Inc	20200824	132.89	133.99	131.65	133.92	149626	130.3051	up	up	correct
EGY.US	VAALCO Energy Inc	20200824	1.1	1.18	1.1	1.14	282500	1.14	up	down	incorrect
EHC.US	Encompass Health Corporation	20200824	61.83	62.48	61.095	61.74	381158	60.6099	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200824	9.83	9.88	9.83	9.87	35802	8.8836	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200824	9.7499	9.78	9.71	9.76	55360	9.5352	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200824	12.897	12.9	12.763	12.875	2800	12.875	down	down	correct
EIG.US	Employers Holdings Inc	20200824	32.69	32.98	32.335	32.96	90778	31.8806	up	down	incorrect
EIX.US	Edison International	20200824	51.36	52.37	50.93	52.34	1416311	49.4266	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200824	211.77	215.685	210.92	212.57	1728006	210.1901	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200824	27.33	27.65	27.03	27.42	2616000	27.42	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200824	44.435	44.66	44.435	44.59	2800	41.8561	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200824	26.38	26.4028	26.3	26.34	7034	24.5279	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20200824	18.86	19.48	18.86	19.29	445300	19.29	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200824	11.19	11.34	11.12	11.29	692226	4.9945	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200824	65.69	66.24	64.85	66.2	406621	64.4918	up	up	correct
ELVT.US	Elevate Credit Inc	20200824	2.08	2.25	2.06	2.2	228800	2.2	up	up	correct
ELY.US	Callaway Golf Company	20200824	18.77	19.21	18.41	19.07	818444	19.07	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200824	13.09	13.112	13	13.06	158541	11.724	down	down	correct
EME.US	EMCOR Group Inc	20200824	74.32	74.875	73.55	74.57	281799	74.1446	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200824	15.28	15.35	15.27	15.31	69891	13.7885	up	up	correct
EMN.US	Eastman Chemical Company	20200824	71.46	73.43	71.35	73.34	634224	70.5104	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200824	12.05	12.3	12.05	12.16	54688	11.02	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200824	26.9214	26.94	26.91	26.91	6265	26.2869	down	down	correct
EMR.US	Emerson Electric Co	20200824	68.23	69.65	67.94	69.65	2539101	67.722	up	down	incorrect
ENB.US	Enbridge Inc	20200824	32.94	33.08	32.675	32.8	2013570	30.0109	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200824	25.14	25.18	25	25.04	64429	24.281	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200824	5.4	5.75	5.34	5.68	1962456	5.0282	up	down	incorrect
ENIA.US	Enel Américas S.A	20200824	7.22	7.28	7.215	7.23	2393971	7.0271	up	up	correct
ENIC.US	Enel Chile S.A	20200824	3.83	3.84	3.78	3.81	306348	3.543	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200824	25.8863	25.96	25.846	25.846	2600	24.0078	down	down	correct
ENLC.US	EnLink Midstream LLC	20200824	2.9	3.065	2.89	2.98	5546927	2.679	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200824	27.36	27.44	27.36	27.44	5001	26.7367	up	up	correct
ENR.US	PA	20200824	97.7239	98.6775	97.7239	98.14	21797	88.5602	up	up	correct
ENS.US	EnerSys	20200824	71.68	73.215	71.03	73.05	151265	72.1259	up	down	incorrect
ENV.US	Envestnet Inc	20200824	84.02	84.02	82.01	83.33	377458	83.33	down	down	correct
ENVA.US	Enova International Inc	20200824	16.45	17.14	16.3046	16.81	275123	16.81	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200824	2.37	2.37	2.25	2.28	268300	2.28	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200824	4.58	4.6	4.55	4.58	187750	3.9539
EOG.US	EOG Resources Inc	20200824	43.71	44.965	43.36	44.33	6078888	41.9803	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200824	15.8	15.85	15.65	15.7	153203	14.3815	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200824	19.49	19.49	19.26	19.29	122124	17.8148	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200824	20.68	20.74	20.4701	20.5	20542	19.574	down	down	correct
EP.US	PC	20200824	48.9	49.2	48.9	49.2	2414	49.2	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20200824	20.54	20.54	20.28	20.41	319751	20.329	down	down	correct
EPAM.US	EPAM Systems Inc	20200824	310	315.67	310	313.43	279226	313.43	up	up	correct
EPC.US	Edgewell Personal Care Company	20200824	28.83	29.81	28.7	29.28	638033	28.7036	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200824	18.16	18.26	17.93	18.08	8269953	16.2558	down	up	incorrect
EPR.US	PG	20200824	18.08	19	18.08	19	10798	17.5964	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200824	17.04	17.25	16.65	17.24	360644	16.3542	up	up	correct
EQC.US	PD	20200824	29.94	29.98	29.295	29.52	1945	27.6491	down	down	correct
EQNR.US	Equinor ASA	20200824	16.28	16.515	16.25	16.47	3062301	15.9529	up	up	correct
EQR.US	Equity Residential	20200824	54.6	56.02	53.96	55.91	2327348	53.4211	up	up	correct
EQS.US	Equus Total Return Inc	20200824	1.5	1.5	1.45	1.5	1100	1.5
EQT.US	EQT Corporation	20200824	16.27	16.6835	15.77	16.38	3014306	16.38	up	down	incorrect
ERF.US	Enerplus Corporation	20200824	2.79	2.9	2.72	2.87	921499	2.7679	up	down	incorrect
ERJ.US	Embraer S.A	20200824	5.2	5.47	5.16	5.39	2077550	5.39	up	up	correct
ES.US	Eversource Energy	20200824	85.79	86.45	84.4	85.88	1503362	82.3663	up	up	correct
ESE.US	ESCO Technologies Inc	20200824	88.68	90.97	88.68	90.79	97275	90.3933	up	up	correct
ESGC.US	Eros STX Global Corporation	20200824	2.59	2.77	2.51	2.71	2890258	2.71	up	up	correct
ESI.US	Element Solutions Inc	20200824	10.61	10.82	10.55	10.81	1092700	10.648	up	up	correct
ESNT.US	Essent Group Ltd	20200824	35.06	36.2	34.68	36.2	341510	35.3527	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200824	6.2	6.49	6.11	6.48	2886994	6.4142	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200824	212.31	215.14	209.17	215.14	308409	206.7537	up	up	correct
ESTC.US	Elastic N.V	20200824	106.41	108.2	102.28	103.35	1308700	103.35	down	down	correct
ESTE.US	Earthstone Energy Inc	20200824	2.95	2.99	2.85	2.98	215087	2.98	up	up	correct
ETB.US	Eaton Vance Tax	20200824	14.14	14.18	14.0301	14.07	87242	12.5924	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20200824	14.64	15.02	14.36	14.55	359800	12.9377	down	down	correct
ETG.US	Eaton Vance Tax	20200824	15.51	15.6	15.38	15.45	188606	14.096	down	down	correct
ETI.US	P	20200824	4	4	3.95	4	5687734	2.851
ETJ.US	Eaton Vance Risk	20200824	10.24	10.3	10.2301	10.3	177718	9.2053	up	up	correct
ETN.US	Eaton Corporation plc	20200824	101.39	102.89	100.76	102.88	1595761	100.1836	up	up	correct
ETO.US	Eaton Vance Tax	20200824	21.61	21.7	21.41	21.52	141768	19.6804	down	down	correct
ETR.US	Entergy Corporation	20200824	98.5	98.85	97.17	98.64	752991	94.2031	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200824	10.68	10.84	10.57	10.77	2808211	9.794	up	up	correct
ETV.US	Eaton Vance Tax	20200824	14.66	14.66	14.51	14.56	191098	13.0086	down	down	correct
ETW.US	Eaton Vance Tax	20200824	9.06	9.08	8.94	8.99	292019	8.0301	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20200824	10.06	10.075	10.05	10.07	12100	10.07	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200824	21.59	21.6	21.51	21.6	23505	20.5291	up	up	correct
ETY.US	Eaton Vance Tax	20200824	11.4	11.45	11.3803	11.41	353310	10.2692	up	up	correct
EURN.US	Euronav NV	20200824	9.45	9.53	9.32	9.5	1710145	9.2709	up	up	correct
EVA.US	Enviva Partners LP	20200824	41.14	41.4293	40.75	41.12	54388	38.1231	down	down	correct
EVC.US	Entravision Communications Corporation	20200824	1.59	1.62	1.56	1.59	166476	1.5211
EVF.US	Eaton Vance Senior Income Trust	20200824	5.85	5.87	5.8321	5.85	54604	5.3867
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200824	11.4	11.4365	11.39	11.42	12084	10.2132	up	up	correct
EVH.US	Evolent Health Inc	20200824	13.52	13.52	12.61	13	1455619	13	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200824	12.89	12.9	12.75	12.75	89963	12.0573	down	down	correct
EVR.US	Evercore Inc	20200824	62.17	63.87	61.66	63.87	232386	61.6883	up	up	correct
EVRG.US	Evergy Inc	20200824	50.71	50.81	50.05	50.74	2826311	48.5223	up	down	incorrect
EVRI.US	Everi Holdings Inc	20200824	7.5	7.65	7.27	7.49	2059015	7.49	down	down	correct
EVT.US	Eaton Vance Tax	20200824	20.41	20.41	20.25	20.37	168195	18.6393	down	down	correct
EVTC.US	EVERTEC Inc	20200824	35.72	35.925	35.05	35.43	566103	35.2095	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200824	79	79.86	78.15	78.71	2271100	78.71	down	down	correct
EXD.US	Eaton Vance Tax	20200824	9.53	9.6946	9.505	9.6	26251	8.6448	up	up	correct
EXG.US	Eaton Vance Tax	20200824	7.76	7.81	7.72	7.75	628178	6.9537	down	down	correct
EXK.US	Endeavour Silver Corp	20200824	3.66	3.6801	3.56	3.59	3548971	3.59	down	down	correct
EXP.US	Eagle Materials Inc	20200824	82.77	84.01	81.78	82.6	275238	82.1871	down	down	correct
EXPR.US	Express Inc	20200824	1.1	1.1001	1.02	1.05	1894658	1.05	down	down	correct
EXR.US	Extra Space Storage Inc	20200824	105.31	106.74	104.75	106.24	510778	101.7704	up	up	correct
EXTN.US	Exterran Corporation	20200824	5.25	5.28	5.05	5.18	161700	5.18	down	up	incorrect
F.US	PC	20200824	24.22	24.44	24.06	24.35	82896	23.9941	up	down	incorrect
FAF.US	First American Financial Corporation	20200824	51.04	52.53	50.71	52.5	776545	50.0379	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200824	30.91	31.72	30.2	31.41	773481	31.1167	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200824	85.78	85.94	84.41	85.42	1162086	84.0559	down	down	correct
FBK.US	FB Financial Corporation	20200824	26.29	26.89	25.88	26.89	183671	26.5233	up	up	correct
FBP.US	First BanCorp	20200824	5.61	5.805	5.51	5.79	882848	5.571	up	up	correct
FC.US	Franklin Covey Co	20200824	19.9	20.15	19.61	19.89	45600	19.89	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200824	8.25	8.49	8.08	8.48	546146	8.0957	up	down	incorrect
FCN.US	FTI Consulting Inc	20200824	116.94	117.2145	116.1	116.89	289868	116.89	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20200824	25.08	25.11	24.6	25.11	352410	23.7202	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200824	23.98	24.51	23.98	24.49	6500	22.3605	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200824	11.24	11.24	11.15	11.17	101529	9.8114	down	down	correct
FCX.US	Freeport	20200824	14.55	14.7	14.355	14.56	12816720	14.4668	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200824	10.65	10.6911	10.605	10.62	70535	9.8052	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200824	23.34	23.55	23.18	23.53	121724	23.0501	up	up	correct
FDS.US	FactSet Research Systems Inc	20200824	359.47	362.1	355.55	357.37	156106	352.5502	down	down	correct
FDX.US	FedEx Corporation	20200824	212.96	217.95	211.99	217.4	3393717	213.9379	up	up	correct
FE.US	FirstEnergy Corp	20200824	28.25	28.39	27.905	28.31	4674364	26.7612	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200824	1.02	1.02	0.907	0.988	167900	0.988	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200824	5.38	5.401	5.3	5.36	194980	4.7332	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200824	1.6	1.64	1.56	1.58	239572	0.3158	down	down	correct
FERG.US	Ferguson plc	20200824	97.86	97.86	97.86	97.86	0	92.8561
FET.US	Forum Energy Technologies Inc	20200824	0.5396	0.5788	0.5301	0.5521	2122142	11.042	up	up	correct
FF.US	FutureFuel Corp	20200824	12.41	12.76	12.38	12.7	111000	10.3675	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200824	15.66	15.6923	15.6	15.67	10997	14.1939	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200824	21.67	21.74	21.4	21.48	85154	19.6145	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200824	2.91	2.9573	2.87	2.88	62446	2.5851	down	up	incorrect
FHI.US	Federated Hermes Inc	20200824	25.17	25.44	24.89	25.3	442172	23.1997	up	up	correct
FHN.US	PE	20200824	26.49	26.5	26.34	26.42	18889	24.3675	down	up	incorrect
FICO.US	Fair Isaac Corporation	20200824	426.16	427.94	418.51	420.66	175215	420.66	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200824	10.31	10.31	10.11	10.13	44682	9.2895	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200824	16.56	16.73	16.56	16.72	42356	15.1543	up	down	incorrect
FINV.US	FinVolution Group	20200824	2.36	2.56	2.28	2.56	1265600	2.4979	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200824	143.22	143.23	140.23	141.67	3145879	139.3047	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200824	8.57	8.6805	8.57	8.67	75372	8.4975	up	up	correct
FIX.US	Comfort Systems USA Inc	20200824	52.93	52.99	51.645	52.15	243922	51.7273	down	down	correct
FL.US	Foot Locker Inc	20200824	27.18	29.92	27.1	29.17	6115885	28.5847	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200824	21.39	21.58	21.37	21.4	62757	19.5802	up	up	correct
FLNG.US	FLEX LNG Ltd	20200824	5.64	5.65	5.5	5.61	29000	4.9202	down	down	correct
FLO.US	Flowers Foods Inc	20200824	24.64	24.98	24.54	24.88	544208	23.6348	up	up	correct
FLOW.US	SPX FLOW Inc	20200824	44.51	45.42	44.1	45.05	128274	44.8688	up	up	correct
FLR.US	Fluor Corporation	20200824	9.43	10.11	9.19	9.91	3250273	9.91	up	up	correct
FLS.US	Flowserve Corporation	20200824	29.51	30.19	29.11	30.12	720573	29.2793	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200824	240.84	241.02	237.4	240.09	586827	240.09	down	up	incorrect
FMC.US	FMC Corporation	20200824	108.37	108.98	107.8061	108.76	321057	106.3743	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200824	14.44	14.4892	14.34	14.45	23389	13.6427	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200824	43.69	43.69	42.91	43.03	91698	41.4545	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200824	58.48	59.44	58.36	58.97	294543	57.3278	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200824	13.6188	13.6188	13.55	13.57	5298	12.657	down	down	correct
FN.US	Fabrinet	20200824	69.88	71.295	69.27	69.61	188931	69.61	down	down	correct
FNB.US	PE	20200824	28.1	28.1	27.65	28.1	4700	25.9525
FND.US	Floor & Decor Holdings Inc	20200824	73.18	73.35	71.8	72.86	885900	72.86	down	down	correct
FNF.US	Fidelity National Financial Inc	20200824	32.7	33.53	32.3733	33.43	1178563	31.7093	up	up	correct
FNV.US	Franco	20200824	149.74	150.1848	146.23	146.5	418534	144.6903	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200824	10.23	10.23	10.23	10.23	207	10.23
FOE.US	Ferro Corporation	20200824	12.72	13.09	12.61	13	175046	13	up	up	correct
FOF.US	Cohen & Steers Closed	20200824	11.69	11.7306	11.62	11.65	69844	10.4921	down	down	correct
FOR.US	Forestar Group Inc	20200824	18.45	18.45	18.1401	18.4	52734	18.4	down	down	correct
FOUR.US	Shift4 Payments Inc	20200824	51	51.9	47.8	50.34	498600	50.34	down	down	correct
FPAC.US	U	20200824	11	11	10.24	10.65	228253	10.65	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200824	22.25	22.3501	22.18	22.31	92570	20.4758	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200824	5.01	5.12	4.96	5.02	34400	5.02	up	up	correct
FPI.US	Farmland Partners Inc	20200824	6.89	6.9	6.77	6.8	112640	6.6243	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200824	4.1	4.13	4.07	4.09	102428	3.616	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200824	42.86	43.01	42.25	42.98	584209	41.7821	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200824	11.63	11.68	11.6105	11.67	48267	10.7019	up	up	correct
FRO.US	Frontline Ltd	20200824	8.3	8.41	8.11	8.35	1967702	7.8175	up	up	correct
FRT.US	PC	20200824	26.2804	26.385	26.2303	26.31	33882	24.7861	up	down	incorrect
FSK.US	FS KKR Capital Corp	20200824	16	16.395	15.8	16.36	628877	13.6215	up	up	correct
FSLY.US	Fastly Inc	20200824	90.46	90.669	82.37	84.21	12243100	84.21	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200824	6.31	6.37	6.1	6.13	3310700	6.13	down	down	correct
FSR.US	Fisker Inc	20200824	12.35	13.37	12.12	13.36	9842187	13.36	up	up	correct
FSS.US	Federal Signal Corporation	20200824	32.78	33.05	32.5398	32.98	196668	32.6156	up	up	correct
FST.US	UN	20200824	9.95	9.95	9.93	9.93	119551	9.93	down	down	correct
FT.US	Franklin Universal Trust	20200824	7.05	7.05	7.0301	7.035	12998	6.5232	down	up	incorrect
FTAI.US	PB	20200824	19.2	19.51	19.198	19.51	30799	17.1818	up	up	correct
FTCH.US	Farfetch Limited	20200824	29.79	30.01	28.85	29.16	2365500	29.16	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20200824	20.9	20.99	20.76	20.83	52700	18.8397	down	down	correct
FTI.US	TechnipFMC plc	20200824	7.3811	7.7043	7.3232	7.6416	3926605	5.6857	up	up	correct
FTK.US	Flotek Industries Inc	20200824	2.07	2.18	2	2.15	736200	2.15	up	up	correct
FTS.US	Fortis Inc	20200824	40.54	40.58	40.09	40.25	146687	38.4194	down	down	correct
FTV.US	Fortive Corporation	20200824	72.17	72.49	71.47	72	1633094	59.9031	down	down	correct
FUBO.US	fuboTV Inc	20200824	10.5	10.5	10.05	10.5	4799	10.5
FUL.US	H.B. Fuller Company	20200824	48.5	49.49	48.1801	49.27	504266	48.5738	up	up	correct
FUN.US	Cedar Fair L.P	20200824	27.95	28.47	27.16	28.3	518500	28.3	up	up	correct
FUSE.US	WS	20200824	0.08	0.08	0.07	0.07	179440	0.07	down	down	correct
FVAC.US	Fortress Value Acquisition Corp	20200824	11.9	12.04	11.75	12.04	613900	12.04	up	up	correct
FVRR.US	Fiverr International Ltd	20200824	120.92	121.3	110.51	113.09	1088600	113.09	down	down	correct
G.US	Genpact Limited	20200824	41.52	42.02	41.45	41.9	479100	41.3999	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200824	5.5	5.5	5.46	5.48	335767	4.777	down	down	correct
GAM.US	PB	20200824	27.42	27.5967	27.35	27.43	1881	25.2464	up	up	correct
GATX.US	GATX Corporation	20200824	64.98	65.69	64.24	65.68	177758	63.4826	up	up	correct
GB.US	Global Blue Group Holding AG	20200824	11	11	10.24	10.65	228253	10.65	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200824	24.42	24.4299	24.25	24.35	42496	22.4198	down	down	correct
GBL.US	GAMCO Investors Inc	20200824	13.2	13.2961	12.86	13.13	11937	11.4706	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200824	27.37	27.69	26.97	27.47	219881	26.3424	up	up	correct
GCI.US	Gannett Co Inc	20200824	1.56	1.76	1.56	1.7	2133355	1.7	up	up	correct
GCO.US	Genesco Inc	20200824	17.19	17.915	16.665	17.77	552304	17.77	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200824	26.39	26.54	26.01	26.48	299600	26.48	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200824	5.65	5.65	5.59	5.61	23929	5.0214	down	down	correct
GD.US	General Dynamics Corporation	20200824	150.49	153.39	149.75	153.3	1002331	148.2282	up	down	incorrect
GDDY.US	GoDaddy Inc	20200824	83.94	84.24	81.51	82.29	1519670	82.29	down	down	correct
GDL.US	The GDL Fund	20200824	8.48	8.48	8.42	8.42	12437	7.7607	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200824	17.63	17.64	17.442	17.49	22352	15.9717	down	down	correct
GDOT.US	Green Dot Corporation	20200824	53.65	53.9	53.07	53.74	354700	53.74	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200824	19.21	19.23	19.1101	19.23	174402	17.8533	up	up	correct
GE.US	General Electric Company	20200824	6.35	6.64	6.3	6.63	12848175	52.7374	up	down	incorrect
GEF.US	Greif Inc	20200824	38.5	39.63	38.29	39.4	139190	37.4629	up	up	correct
GEL.US	Genesis Energy L.P	20200824	5.44	5.51	5.23	5.26	2326110	4.7389	down	down	correct
GEO.US	The GEO Group Inc	20200824	10.88	11.18	10.77	11.17	1068522	10.5199	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200824	7.5	7.57	7.42	7.48	36677	6.8827	down	down	correct
GES.US	Guess' Inc	20200824	11	11.76	10.98	11.74	1273774	11.3124	up	down	incorrect
GF.US	The New Germany Fund Inc	20200824	17.21	17.35	17.21	17.28	9820	14.8416	up	up	correct
GFF.US	Griffon Corporation	20200824	22.45	22.67	22.13	22.36	422409	22.057	down	down	correct
GFI.US	Gold Fields Limited	20200824	12.76	12.835	12.375	12.51	5210114	11.9458	down	down	correct
GFL.US	GFL Environmental Inc	20200824	19.3	19.43	18.32	19	1684300	18.9609	down	up	incorrect
GFLU.US	GFL Environmental Inc	20200824	50.51	50.51	48.47	49.93	46000	46.8268	down	down	correct
GGB.US	Gerdau S.A	20200824	3.53	3.56	3.48	3.54	3347193	3.1114	up	down	incorrect
GGG.US	Graco Inc	20200824	57.59	58.19	57.34	58.16	448994	57.4201	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200824	18.3	18.3	18.2	18.2	22530	16.0767	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200824	7.13	7.195	7.13	7.18	58873	6.2164	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200824	10.14	10.26	10.14	10.2	29364	9.5148	up	up	correct
GHC.US	Graham Holdings Company	20200824	413.86	423.19	409.48	421.87	21763	416.2577	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200824	13.05	13.17	12.85	12.93	214016	12.93	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20200824	10.98	11.54	10.75	11.39	148789	11.1585	up	up	correct
GHM.US	Graham Corporation	20200824	12.65	12.66	12	12.36	76124	11.8895	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200824	13.53	13.57	13.48	13.53	100701	12.0872
GIB.US	CGI Inc	20200824	69.71	70.35	69.02	69.34	101660	69.34	down	down	correct
GIC.US	Global Industrial Company	20200824	22.53	22.53	22.08	22.19	42961	20.0535	down	up	incorrect
GIK.US	WS	20200824	9.82	9.8214	9.82	9.8214	380	9.8214	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200824	19.85	20.5	19.72	20.49	301486	20.1821	up	up	correct
GIM.US	Templeton Global Income Fund	20200824	5.39	5.4	5.36	5.38	211702	4.966	down	down	correct
GIS.US	General Mills Inc	20200824	64.02	64.23	63.52	64.13	1430985	61.4879	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200824	10.17	10.18	10.17	10.18	1350	9.2984	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200824	22.7	22.7	22.7	22.7	300	22.4829
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200824	20	20.25	19.57	19.6	4487	19.3213	down	up	incorrect
GKOS.US	Glaukos Corporation	20200824	41.15	41.54	40.66	40.95	317300	40.95	down	down	correct
GLOB.US	Globant S.A	20200824	176.32	177.47	173.13	173.68	158629	173.68	down	up	incorrect
GLOG.US	PA	20200824	21.3098	21.3098	20.95	21.08	10862	19.1722	down	down	correct
GLOP.US	PC	20200824	15.92	16.25	15.68	15.84	25943	13.5772	down	down	correct
GLT.US	Glatfelter Corporation	20200824	15.32	15.95	15.11	15.73	156400	15.0335	up	up	correct
GLW.US	Corning Incorporated	20200824	32.53	33.38	32.49	33.37	4676390	32.1645	up	up	correct
GM.US	General Motors Company	20200824	29.28	30.76	28.99	30.31	20137900	30.31	up	up	correct
GME.US	GameStop Corp	20200824	5.1	5.13	4.56	4.87	4585366	4.87	down	down	correct
GMED.US	Globus Medical Inc	20200824	53.88	55.16	53.59	54.66	450923	54.66	up	up	correct
GMRE.US	PA	20200824	26.24	26.24	25.7601	25.81	2013	23.6109	down	down	correct
GMS.US	GMS Inc	20200824	26.17	26.65	25.65	25.87	271400	25.87	down	down	correct
GNE.US	PA	20200824	8.7553	8.78	8.58	8.7564	12542	8.0085	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200824	7.01	7.15	6.92	7.05	184989	6.8894	up	up	correct
GNL.US	PB	20200824	24.93	25.44	24.93	25.13	16853	23.5014	up	up	correct
GNRC.US	Generac Holdings Inc	20200824	189.23	192.53	185.55	188.13	922942	188.13	down	up	incorrect
GNT.US	PA	20200824	26.013	26.04	26.013	26.013	1000	24.7413
GNW.US	Genworth Financial Inc	20200824	2.64	2.69	2.58	2.66	2584900	2.66	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200824	18	18.05	17.91	17.97	115581	15.548	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200824	6.31	6.555	6.26	6.52	1293188	6.52	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20200824	29.78	29.82	28.93	28.97	16811990	27.7179	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200824	35.28	35.52	35.02	35.35	135390	34.5898	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200824	22.91	23.38	22.86	23.33	709100	23.33	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200824	91.1	91.59	86.8	87.5	3700000	87.5	down	up	incorrect
GPC.US	Genuine Parts Company	20200824	93.94	95.525	93.65	94.99	845500	90.9961	up	up	correct
GPI.US	Group 1 Automotive Inc	20200824	93.49	93.49	90.79	93.07	366783	92.1055	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200824	27.78	27.88	27.7701	27.84	8164	26.2623	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200824	13.97	14.55	13.93	14.43	6267532	14.0599	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200824	5.62	5.67	5.61	5.64	153573	5.0616	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200824	7.03	7.37	6.8399	7.26	779302	6.3839	up	up	correct
GPN.US	Global Payments Inc	20200824	169.33	172.4	167.52	172.32	2269141	171.0246	up	up	correct
GPRK.US	GeoPark Limited	20200824	9.48	9.5799	9.25	9.35	63490	9.2192	down	down	correct
GPS.US	The Gap Inc	20200824	14.49	15.53	14.49	15.5	12058570	15.2436	up	down	incorrect
GPX.US	GP Strategies Corporation	20200824	9.17	10.28	9	10.03	73500	10.03	up	up	correct
GRC.US	The Gorman	20200824	32.62	32.85	32.19	32.78	35910	32.0752	up	up	correct
GRP.US	UN	20200824	58.61	59.4	58.61	59.25	3557	55.6801	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200824	10.79	10.8149	10.6909	10.75	36705	9.9933	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200824	203.11	207.43	201.32	207.34	3097432	201.4388	up	up	correct
GSAH.US	GS Acquisition Holdings Corp II	20200824	10	10.115	9.9	9.97	50558	9.97	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200824	15.59	15.94	15.505	15.86	108392	13.9431	up	up	correct
GSK.US	GlaxoSmithKline plc	20200824	40.56	40.61	40.02	40.24	3578518	37.547	down	down	correct
GSL.US	PB	20200824	22.97	22.97	22.76	22.805	3433	19.9978	down	down	correct
GSLD.US	GSLD	20200824	23.33	23.4	23.09	23.09	6100	22.656	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200824	11.52	11.96	11.46	11.72	264000	11.72	up	up	correct
GTLS.US	Chart Industries Inc	20200824	73.89	74.96	72.76	73.72	249558	73.72	down	up	incorrect
GTN.US	Gray Television Inc	20200824	14.82	15.39	14.7	15.39	568566	15.1609	up	up	correct
GTNA.US	Gray Television Inc	20200824	13.2	13.44	13.2	13.44	682	13.3822	up	up	correct
GTS.US	Triple	20200824	19.9	19.96	19.22	19.65	94400	19.65	down	down	correct
GTY.US	Getty Realty Corp	20200824	29.19	29.35	28.66	29.31	139142	27.0593	up	up	correct
GUT.US	The Gabelli Utility Trust	20200824	7.78	8.19	7.73	7.86	137957	7.1073	up	up	correct
GVA.US	Granite Construction Incorporated	20200824	18.11	18.72	17.745	18.65	439966	18.248	up	up	correct
GWB.US	Great Western Bancorp Inc	20200824	13.97	14.59	13.74	14.55	332915	14.4887	up	up	correct
GWRE.US	Guidewire Software Inc	20200824	110.5	111.7	108.63	109.3	540209	109.3	down	down	correct
GWW.US	W.W. Grainger Inc	20200824	352.33	353.72	346.03	349.16	322740	342.6638	down	down	correct
GYC.US	Cabco Series 2004	20200824	21.58	21.68	21.44	21.5	153526	21.0753	down	down	correct
H.US	Hyatt Hotels Corporation	20200824	55.75	57.5	54.65	57.43	852700	57.43	up	down	incorrect
HAE.US	Haemonetics Corporation	20200824	88.42	90.79	88.07	89.67	786632	89.67	up	up	correct
HAL.US	Halliburton Company	20200824	15.88	16.635	15.77	16.29	14722430	16.072	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200824	41.41	41.96	41.1	41.85	611758	40.2534	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200824	18.61	20.21	18.52	19.79	71152	19.1795	up	up	correct
HBI.US	Hanesbrands Inc	20200824	15.72	16.06	15.62	16.04	4925959	15.3511	up	up	correct
HBM.US	Hudbay Minerals Inc	20200824	4.19	4.19	4.04	4.05	1119146	4.0335	down	down	correct
HCA.US	HCA Healthcare Inc	20200824	133.5	135.07	132	134.38	3161407	132.9281	up	up	correct
HCC.US	Warrior Met Coal Inc	20200824	14.83	15.035	14.67	14.92	386945	14.7181	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200824	700	700	700	700	0	699.6435
HCHC.US	HC2 Holdings Inc	20200824	2.87	2.87	2.59	2.72	360400	2.72	down	down	correct
HCI.US	HCI Group Inc	20200824	55.38	56.766	54.9	55.59	97167	54.1411	up	up	correct
HCXY.US	Hercules Capital Inc	20200824	26.2	26.2	26.119	26.119	1600	24.2688	down	up	incorrect
HD.US	The Home Depot Inc	20200824	284.99	286.85	281.9223	286.75	4430864	277.8935	up	up	correct
HDB.US	HDFC Bank Limited	20200824	49.97	50.15	49.42	49.71	1736694	49.3471	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200824	34.52	35.06	34.39	35.04	462830	33.5844	up	down	incorrect
HEI.US	HEICO Corporation	20200824	106.85	110.7	106.15	110.66	465106	110.521	up	up	correct
HEP.US	Holly Energy Partners L.P	20200824	15.08	15.2237	14.59	14.65	204983	13.1812	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200824	11.39	11.4	11.3	11.3	24129	10.0277	down	down	correct
HES.US	Hess Corporation	20200824	47.91	48.46	47.105	47.83	1675035	46.7296	down	down	correct
HESM.US	Hess Midstream LP	20200824	17.75	18.04	17.66	17.91	70267	16.1028	up	up	correct
HFC.US	HollyFrontier Corporation	20200824	25.28	26.54	25	26.14	3167304	25.5056	up	up	correct
HFRO.US	PA	20200824	25.18	25.18	25.07	25.12	7274	23.2331	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20200824	37.53	37.53	37.44	37.44	1270	37.44	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200824	6.54	6.93	6.46	6.7	435520	5.7533	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200824	20.24	20.87	19.86	20.87	385700	20.87	up	up	correct
HHC.US	The Howard Hughes Corporation	20200824	55.84	58.75	55.56	58.09	512374	58.09	up	up	correct
HI.US	Hillenbrand Inc	20200824	31.95	32.63	31.44	32.51	477993	31.5033	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200824	40.02	41.91	39.72	41.35	3080556	39.8104	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200824	159.15	162.3	157.61	162.18	309072	156.3422	up	up	correct
HIL.US	Hill International Inc	20200824	1.46	1.52	1.42	1.5	407600	1.5	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200824	5	5.03	4.9901	5.03	367168	4.5643	up	up	correct
HIW.US	Highwoods Properties Inc	20200824	37.35	37.8716	36.94	37.79	599750	35.645	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200824	6.68	6.68	6.66	6.68	123274	5.9747
HKIB.US	AMTD International Inc	20200824	5.98	6.5	5.5	6.5	222900	6.5	up	up	correct
HL.US	PB	20200824	58.05	58.05	58.05	58.05	0	53.7248
HLF.US	Herbalife Nutrition Ltd	20200824	50.2	50.31	49.6	49.8	1249819	49.8	down	down	correct
HLI.US	Houlihan Lokey Inc	20200824	58.87	59.28	58.325	59.06	300457	57.2872	up	up	correct
HLIO.US	Helios Technologies Inc.	20200824	41.09	41.66	40.42	41.25	94760	40.9373	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200824	87.85	89.21	86.8	88.4	2468661	88.4	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200824	3.71	3.93	3.65	3.83	4135860	3.83	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200824	25	25.23	24.98	25.17	633712	24.3641	up	down	incorrect
HMLP.US	PA	20200824	23.9	23.9	23.6	23.6	23699	21.0672	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200824	38.25	38.78	37.905	38.78	222010	37.0132	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200824	6.14	6.17	5.8909	5.92	9181277	5.7867	down	down	correct
HNGR.US	Hanger Inc	20200824	18.55	18.55	18.13	18.49	124685	18.49	down	up	incorrect
HNI.US	HNI Corporation	20200824	32.05	32.78	31.52	32.59	166255	31.3294	up	up	correct
HNP.US	Huaneng Power International Inc	20200824	18.8	18.9283	18.78	18.83	11537	17.4936	up	up	correct
HOG.US	Harley	20200824	28.26	29.02	27.95	28.85	1740216	28.375	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200824	16.4	17.03	16.19	16.94	697810	16.5028	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200824	35.14	35.25	33.52	34.31	135500	34.31	down	up	incorrect
HP.US	Helmerich & Payne Inc	20200824	16.56	17.55	16.351	17.42	1748194	16.5458	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200824	9.4	9.8	9.4	9.62	10576453	9.1094	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200824	18.41	18.5	18.39	18.43	28144	16.7125	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200824	20.41	20.429	20.3501	20.4	37054	18.5251	down	up	incorrect
HPQ.US	HP Inc	20200824	18.42	18.83	18.42	18.65	5669992	17.8524	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200824	16.49	16.5699	16.4	16.43	83847	14.9008	down	down	correct
HQH.US	Tekla Healthcare Investors	20200824	21.42	21.44	20.94	21.11	168551	18.5928	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200824	17.92	17.95	17.61	17.71	78582	15.6186	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200824	28.49	28.575	27.75	28.56	823735	27.1945	up	up	correct
HRB.US	H&R Block Inc	20200824	14.7	15	14.35	14.87	1956476	13.7705	up	up	correct
HRC.US	Hill	20200824	95.32	96.81	93.96	94.52	495339	93.497	down	down	correct
HRI.US	Herc Holdings Inc	20200824	41.31	42.23	40.48	41.13	110369	41.0194	down	down	correct
HRL.US	Hormel Foods Corporation	20200824	52.95	52.97	52.16	52.64	1685889	51.2856	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200824	13.1	13.2	12.92	13.01	113482	12.4665	down	down	correct
HSBC.US	HSBC Holdings plc	20200824	21.77	22.25	21.705	22.25	4130586	21.4395	up	up	correct
HSC.US	Harsco Corporation	20200824	14.64	14.995	14.44	14.71	509690	14.71	up	up	correct
HSY.US	The Hershey Company	20200824	148	149.2	147.15	148.84	436801	145.1031	up	up	correct
HT.US	PE	20200824	14.6	15.15	14.405	15.14	60801	13.4801	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200824	25.71	25.88	25.12	25.87	1738698	24.6742	up	up	correct
HTD.US	John Hancock Tax	20200824	19.6	19.6805	19.52	19.57	89173	17.7465	down	up	incorrect
HTGC.US	Hercules Capital Inc	20200824	11.07	11.33	10.99	11.28	974727	10.0161	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20200824	20.02	20.59	19.62	20.42	343915	20.0606	up	up	correct
HTY.US	John Hancock Investments	20200824	5.45	5.46	5.43	5.45	22931	4.6622
HUBB.US	Hubbell Incorporated	20200824	144.95	146.08	143.965	145.96	176076	141.2456	up	up	correct
HUBS.US	HubSpot Inc	20200824	287.99	289.21	282.04	284.52	355776	284.52	down	down	correct
HUM.US	Humana Inc	20200824	420.03	422.75	405.08	406.08	593948	402.8071	down	down	correct
HUN.US	Huntsman Corporation	20200824	21.5	22.43	21.41	22.06	1968074	21.22	up	up	correct
HUYA.US	HUYA Inc	20200824	24.97	26.63	24.93	26.44	3335000	26.44	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20200824	22.52	22.635	21.9	22.45	230246	19.0956	down	down	correct
HWM.US	Howmet Aerospace Inc	20200824	16.93	17.5	16.92	17.44	2349353	17.4172	up	down	incorrect
HXL.US	Hexcel Corporation	20200824	39.63	41.13	39.01	41.1	429812	41.1	up	up	correct
HY.US	Hyster	20200824	43.81	44.09	42.97	43.46	39756	41.976	down	down	correct
HYB.US	The New America High Income Fund Inc	20200824	8.49	8.51	8.43	8.47	76541	7.7176	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200824	14.59	14.62	14.46	14.48	29351	13.1188	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200824	11	11.02	10.98	11.01	190267	9.9095	up	down	incorrect
HZN.US	Horizon Global Corporation	20200824	5.44	5.62	5.44	5.53	21400	5.53	up	up	correct
HZO.US	MarineMax Inc	20200824	32.21	32.25	31.26	31.66	326400	31.66	down	down	correct
IAA.US	IAA Inc	20200824	49.34	50.66	48.88	50.56	1333900	50.56	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200824	7.84	8.07	7.78	7.86	78025	6.951	up	up	correct
IAG.US	IAMGOLD Corporation	20200824	4.23	4.23	4.07	4.12	4143300	4.12	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200824	37.18	37.2323	36.79	36.89	6768	36.2123	down	down	correct
IBM.US	International Business Machines Corporation	20200824	123.6788	125.9467	123.2492	125.5671	4070816	112.6608	up	up	correct
IBN.US	ICICI Bank Limited	20200824	10.42	10.515	10.37	10.38	10034356	10.3493	down	down	correct
IBP.US	Installed Building Products Inc	20200824	89.99	89.99	87.325	88.22	129610	87.356	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20200824	2.85	2.97	2.7067	2.77	362683	2.77	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200824	104.71	105.99	103.99	105.81	3492340	104.0518	up	down	incorrect
ICL.US	ICL Group Ltd	20200824	3.85	3.877	3.8	3.84	199501	3.4367	down	down	correct
IDA.US	IDACORP Inc	20200824	88.85	90	87.35	89.96	212170	86.7146	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200824	9.38	9.445	9.36	9.36	41878	8.4589	down	down	correct
IDT.US	IDT Corporation	20200824	6.795	6.88	6.615	6.69	96933	6.69	down	down	correct
IEX.US	IDEX Corporation	20200824	179.02	181.13	178.87	180.59	337735	178.3302	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200824	121.52	122.961	120.9	122.89	397265	118.5722	up	up	correct
IFN.US	The India Fund Inc	20200824	16.62	16.67	16.47	16.53	172892	13.9744	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200824	25.94	25.94	25.02	25.22	13984	23.8438	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200824	8.45	8.51	8.45	8.49	47485	7.6252	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200824	5.11	5.13	5.07	5.08	382252	4.5258	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200824	22.2	22.3499	21.91	22.035	28476	20.9799	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200824	6.14	6.15	6.09	6.11	529934	5.5128	down	down	correct
IGT.US	International Game Technology PLC	20200824	10.45	10.54	10.18	10.53	1350833	10.4536	up	up	correct
IHC.US	Independence Holding Company	20200824	35.78	35.78	35.07	35.07	1012	34.5718	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200824	6.67	6.74	6.67	6.74	56178	5.9732	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200824	55.44	56.27	55.02	56.07	188381	56.07	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200824	7.81	7.94	7.77	7.91	67181	7.2734	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200824	7.88	7.95	7.8393	7.94	20695	7.3424	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200824	17.31	17.4	17.29	17.34	95007	16.6761	up	up	correct
IIIN.US	Insteel Industries Inc	20200824	18.74	19.11	18.645	19.08	50378	16.9901	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200824	15.09	15.13	15.02	15.02	148647	14.0976	down	down	correct
IIPR.US	PA	20200824	30.27	30.9	30.2326	30.42	1929	27.9868	up	up	correct
IMAX.US	IMAX Corporation	20200824	13.34	14.44	13.08	14.39	1341962	14.39	up	down	incorrect
INFO.US	IHS Markit Ltd	20200824	82	82.17	81.52	81.91	1458276	81.1207	down	down	correct
INFY.US	Infosys Limited	20200824	12.76	12.865	12.675	12.79	9428397	12.4154	up	up	correct
ING.US	ING Groep N.V	20200824	7.88	8.04	7.845	8.03	3925453	7.619	up	up	correct
INGR.US	Ingredion Incorporated	20200824	78.49	78.94	76.91	78.74	457105	75.792	up	up	correct
INN.US	Summit Hotel Properties Inc	20200824	5.66	5.99	5.57	5.97	598220	5.97	up	up	correct
INS.US	Intelligent Systems Corporation	20200824	35.47	36.39	35	35.02	38300	35.02	down	down	correct
INSI.US	Insight Select Income Fund	20200824	20.96	21.1656	20.76	20.7613	16705	18.8632	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20200824	112.86	113.785	111.449	113.14	201600	113.14	up	up	correct
INSW.US	PA	20200824	25.53	25.53	25.4964	25.4964	1625	25.4964	down	down	correct
INT.US	World Fuel Services Corporation	20200824	26.59	27.58	26.25	27.58	334590	26.9477	up	up	correct
INVH.US	Invitation Homes Inc	20200824	28.99	29.11	28.35	29.11	3531456	28.4157	up	up	correct
IO.US	ION Geophysical Corporation	20200824	1.92	2.07	1.9	2.02	190000	2.02	up	up	correct
IP.US	International Paper Company	20200824	35.76	37.42	35.71	37.27	3019697	33.6581	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200824	17.57	18.33	17.5	18.33	3349739	17.2823	up	up	correct
IPI.US	Intrepid Potash Inc	20200824	11.03	11.21	10.4	11.15	222319	11.15	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200824	12.5	12.54	12.46	12.49	97427	11.7268	down	down	correct
IQV.US	IQVIA Holdings Inc	20200824	158.43	158.53	155.09	156.24	990103	156.24	down	down	correct
IR.US	Ingersoll Rand Inc	20200824	34.94	35.45	34.71	35.44	1304527	35.4278	up	up	correct
IRL.US	The New Ireland Fund Inc	20200824	8.63	8.63	8.53	8.56	14761	6.8448	down	down	correct
IRM.US	Iron Mountain Incorporated	20200824	30.19	30.34	29.67	30.34	2123883	27.5187	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200824	11.49	11.75	11.3	11.74	555290	11.2416	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200824	14.03	14.05	13.971	14.01	53569	12.5746	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200824	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200824	129.01	132.395	128.725	131.65	473783	131.65	up	up	correct
ITCB.US	Itaú Corpbanca	20200824	4.66	4.79	4.6	4.61	22800	4.61	down	down	correct
ITGR.US	Integer Holdings Corporation	20200824	68.74	69.26	68.1	69.16	198104	69.16	up	up	correct
ITT.US	ITT Inc	20200824	61.61	62.1	61.2	62.1	283589	61.2049	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200824	4.3568	4.4168	4.3169	4.3468	29984131	3.4515	down	down	correct
ITW.US	Illinois Tool Works Inc	20200824	195.67	197.37	195.27	197.27	504029	191.9391	up	up	correct
IVC.US	Invacare Corporation	20200824	7.25	7.25	6.8577	7.01	382157	7.01	down	down	correct
IVH.US	Ivy Funds	20200824	12.11	12.13	12.07	12.12	31995	11.0058	up	up	correct
IVR.US	PC	20200824	20.75	21.29	20.7313	21.23	44125	18.8704	up	up	correct
IVZ.US	Invesco Ltd	20200824	10.17	10.61	10.1	10.6	3691485	10.2191	up	up	correct
IX.US	ORIX Corporation	20200824	61.29	62.26	61.12	61.78	75226	60.4528	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200824	89.12	89.92	88.74	89.37	469637	88.6194	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200824	4	4.26	3.93	4.21	103800	4.21	up	up	correct
JBGS.US	JBG SMITH Properties	20200824	27.32	27.84	26.94	27.83	203363	26.8209	up	up	correct
JBL.US	Jabil Inc	20200824	34.7	34.9	34.23	34.39	676918	34.1099	down	down	correct
JBT.US	John Bean Technologies Corporation	20200824	100.74	103.2	99.62	103.16	130023	102.7814	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200824	13.24	13.25	13.15	13.19	48634	11.4365	down	down	correct
JCI.US	Johnson Controls International plc	20200824	40.8	41.24	40.74	40.99	4331795	39.8404	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200824	8.16	8.22	8.15	8.16	22945	7.5314
JDD.US	Nuveen Diversified Dividend and Income Fund	20200824	7.8	7.84	7.79	7.81	49672	7.0343	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200824	17.44	17.64	17.295	17.6	1833965	17.027	up	up	correct
JELD.US	JELD	20200824	21.99	22.21	21.62	21.87	386000	21.87	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200824	7.42	7.455	7.41	7.41	14185	6.9456	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200824	7.94	7.94	7.859	7.94	23945	7.5928
JFR.US	Nuveen Floating Rate Income Fund	20200824	8.19	8.24	8.1731	8.22	126594	7.5003	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200824	14.16	14.3	14.12	14.13	41199	12.7122	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200824	9.4899	9.49	9.445	9.4647	5209	8.9174	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200824	9.17	9.25	9.15	9.17	94239	8.9284
JHG.US	Janus Henderson Group plc	20200824	20.29	20.89	20.28	20.88	598485	19.802	up	up	correct
JHI.US	John Hancock Investors Trust	20200824	16.44	16.4803	16.4	16.421	31755	14.5562	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200824	15.34	15.4	15.305	15.4	20371	14.1785	up	up	correct
JHX.US	James Hardie Industries plc	20200824	23.18	23.32	22.95	23.07	11949	22.3409	down	up	incorrect
JILL.US	J.Jill Inc	20200824	0.3739	0.3994	0.3626	0.3905	315905	1.9525	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200824	21.77	22.42	21.51	22.22	701528	22.22	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200824	97.49	101.93	96.3268	101.67	304257	101.67	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200824	18.96	19.109	18.9505	19.08	11102	17.9596	up	up	correct
JMIA.US	Jumia Technologies AG	20200824	10.33	10.91	10.21	10.35	6551166	10.35	up	up	correct
JMM.US	Nuveen Multi	20200824	6.85	6.9	6.85	6.87	1713	6.4598	up	up	correct
JMP.US	JMP Group LLC	20200824	2.52	2.595	2.52	2.5599	10042	2.4774	up	up	correct
JNJ.US	Johnson & Johnson	20200824	152.74	152.9	150.35	152.15	5387937	147.3857	down	down	correct
JNPR.US	Juniper Networks Inc	20200824	23.7	23.995	23.67	23.84	2178524	22.7555	up	up	correct
JOE.US	The St. Joe Company	20200824	22.7	22.7	22.31	22.65	137954	22.4468	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200824	8.13	8.1563	8.1	8.1	9831	7.2445	down	down	correct
JP.US	Jupai Holdings Limited	20200824	1.77	1.81	1.76	1.77	11000	1.77
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200824	8.86	8.86	8.78	8.8	137487	8.0435	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200824	22.74	22.77	22.6	22.62	33368	20.776	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200824	9	9.011	8.94	8.95	432812	8.2262	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200824	23.11	23.26	22.75	22.96	14446	21.2429	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200824	6.08	6.1	6.04	6.07	589335	5.2124	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200824	12.3	12.42	12.3	12.34	99325	11.1091	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200824	8.11	8.15	8.1	8.14	118523	7.4265	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200824	7.86	7.86	7.74	7.83	84145	6.9672	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200824	12.12	12.13	12.02	12.03	82836	10.9647	down	down	correct
JT.US	Jianpu Technology Inc	20200824	0.62	0.625	0.5989	0.625	107892	5	up	up	correct
JTA.US	Nuveen Tax	20200824	8.54	8.62	8.52	8.54	38489	7.7687
JTD.US	Nuveen Tax	20200824	13.44	13.58	13.44	13.51	33957	12.236	up	up	correct
JW.US	B	20200824	32.59	32.59	32.16	32.5	1070	31.9237	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200824	32.59	32.59	32.16	32.5	1070	31.333	down	down	correct
JWN.US	Nordstrom Inc	20200824	14.66	15.65	14.62	15.57	10820620	15.57	up	up	correct
K.US	Kellogg Company	20200824	68.97	69.58	68.42	69.58	1176681	65.9028	up	up	correct
KAI.US	Kadant Inc	20200824	116.97	118.095	116.61	117.75	47282	116.8442	up	up	correct
KAMN.US	Kaman Corporation	20200824	46.09	47.28	45.8	47.12	114361	45.8994	up	up	correct
KAR.US	KAR Auction Services Inc	20200824	17.35	17.68	17.15	17.45	1093494	17.45	up	up	correct
KB.US	KB Financial Group Inc	20200824	31.1	31.41	31.1	31.28	109667	30.0806	up	up	correct
KBH.US	KB Home	20200824	38.42	38.42	37.35	37.84	936548	37.1387	down	down	correct
KBR.US	KBR Inc	20200824	24.21	24.425	23.84	24.19	968680	23.7479	down	down	correct
KEN.US	Kenon Holdings Ltd	20200824	21.5	21.68	21.09	21.1	3904	17.2936	down	down	correct
KEP.US	Korea Electric Power Corporation	20200824	8.45	8.45	8.35	8.39	49536	8.0087	down	down	correct
KEX.US	Kirby Corporation	20200824	43.82	44.23	43.29	43.9	741186	43.9	up	up	correct
KEY.US	PK	20200824	27.98	28.06	27.8301	27.98	24363	25.8863
KEYS.US	Keysight Technologies Inc	20200824	97.15	99.43	95.9	96.29	3805023	96.29	down	down	correct
KF.US	The Korea Fund Inc	20200824	29.57	29.57	29.31	29.4	9420	22.782	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200824	2.71	2.74	2.7	2.74	15400	2.74	up	up	correct
KFY.US	Korn Ferry	20200824	30.53	31.01	30.42	30.8	276964	30.417	up	up	correct
KGC.US	Kinross Gold Corporation	20200824	8.76	8.78	8.45	8.5	12569559	8.2799	down	down	correct
KIM.US	PM	20200824	26.17	26.24	26	26.08	33571	24.523	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200824	13.47	13.56	13.47	13.5	63714	12.078	up	up	correct
KKR.US	PC	20200824	52.795	53.32	52.795	53.31	92156	51.2336	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200824	53.45	53.74	52.2101	52.26	956964	51.1351	down	up	incorrect
KLR.US	Kaleyra Inc	20200824	6.3	6.3	5.99	6.19	225600	6.19	down	down	correct
KMB.US	Kimberly	20200824	157.33	158.1	156.82	157.42	1003755	149.9513	up	up	correct
KMI.US	Kinder Morgan Inc	20200824	14.15	14.38	14.06	14.24	10887970	13.0597	up	up	correct
KMPR.US	Kemper Corporation	20200824	78.06	78.8963	77.5684	78.64	119176	76.9161	up	down	incorrect
KMT.US	Kennametal Inc	20200824	28.67	29.43	28.15	29.34	584004	28.535	up	up	correct
KMX.US	CarMax Inc	20200824	107.8	108.98	106.94	108.8	651820	108.8	up	up	correct
KN.US	Knowles Corporation	20200824	15	15.27	14.92	15.25	446186	15.25	up	up	correct
KNL.US	Knoll Inc	20200824	13.08	13.355	12.87	13.27	248173	13.0715	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200824	13.03	13.2	12.97	13.17	92066	11.3358	up	down	incorrect
KNX.US	Knight	20200824	47	47.24	45.43	46.22	2001044	45.7054	down	down	correct
KO.US	The Coca	20200824	47.43	47.98	47.175	47.97	9257725	45.7716	up	up	correct
KODK.US	Eastman Kodak Company	20200824	6.83	7.5	6.7	7	13844210	7	up	up	correct
KOF.US	Coca	20200824	43.2	43.64	43.07	43.64	110058	40.3328	up	up	correct
KOP.US	Koppers Holdings Inc	20200824	25	26.0101	24.7907	25.69	144488	25.69	up	up	correct
KOS.US	Kosmos Energy Ltd	20200824	1.54	1.6	1.48	1.57	4422700	1.57	up	up	correct
KR.US	The Kroger Co	20200824	36.01	36.085	35.67	36.06	4576657	35.1414	up	up	correct
KRA.US	Kraton Corporation	20200824	13.7	14.79	13.53	14.73	326959	14.73	up	up	correct
KRC.US	Kilroy Realty Corporation	20200824	57.01	58.44	56.04	58.15	546246	55.8407	up	down	incorrect
KRG.US	Kite Realty Group Trust	20200824	11.12	11.79	10.88	11.68	794068	11.2065	up	up	correct
KRO.US	Kronos Worldwide Inc	20200824	12.42	12.93	12.14	12.92	256341	11.9763	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200824	8.47	8.72	8.4	8.58	46173	7.5437	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200824	10.93	10.94	10.86	10.86	34269	10.2041	down	down	correct
KSS.US	Kohl's Corporation	20200824	19.19	20.43	19.0726	20.39	12822210	20.0253	up	up	correct
KSU.US	P	20200824	29.4	29.52	29.4	29.4	388	28.3724
KT.US	KT Corporation	20200824	10	10.04	9.99	10.02	194440	9.4847	up	up	correct
KTB.US	Kontoor Brands Inc	20200824	21.25	22.21	20.8	22.13	325151	21.2816	up	up	correct
KTF.US	DWS Municipal Income Trust	20200824	11.16	11.25	11.16	11.25	46887	10.6029	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200824	33.66	33.66	33.66	33.66	184	30.7159
KTN.US	Credit	20200824	32.9	32.9	32.6	32.6084	1378	30.6531	down	down	correct
KW.US	Kennedy	20200824	14.39	14.48	14.14	14.42	443054	13.5862	up	up	correct
KWR.US	Quaker Chemical Corporation	20200824	198.47	200.06	195.21	197.03	51458	195.3353	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200824	5.02	5.05	4.97	5	516071	4.4316	down	down	correct
L.US	Loews Corporation	20200824	35.45	36.61	35.45	36.61	1080880	36.391	up	down	incorrect
LAC.US	Lithium Americas Corp	20200824	7.78	7.86	6.85	6.95	2012863	6.95	down	up	incorrect
LAD.US	Lithia Motors Inc	20200824	265.66	265.975	259.4901	262.5	160660	261.2256	down	up	incorrect
LADR.US	Ladder Capital Corp	20200824	7.34	7.67	7.16	7.61	1172032	6.8964	up	up	correct
LAIX.US	LAIX Inc	20200824	2.62	2.75	2.62	2.62	12900	2.62
LAZ.US	Lazard Ltd	20200824	30.99	31.76	30.84	31.61	446900	29.9725	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200824	6.59	6.83	6.45	6.67	439500	6.67	up	up	correct
LC.US	LendingClub Corporation	20200824	5.54	5.7016	5.49	5.62	1004473	5.62	up	up	correct
LCI.US	Lannett Company Inc	20200824	5.95	5.963	5.81	5.95	280400	5.95
LCII.US	LCI Industries	20200824	123.33	123.86	121.49	122.7	77398	118.37	down	down	correct
LDOS.US	Leidos Holdings Inc	20200824	89.59	90.82	89.1	90.81	836411	88.8679	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200824	23.88	23.99	23.76	23.77	60002	21.4447	down	down	correct
LEA.US	Lear Corporation	20200824	113.18	116.205	113.08	115.92	273238	114.586	up	up	correct
LEAF.US	Leaf Group Ltd	20200824	5.91	5.97	5.33	5.48	269605	5.48	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200824	40.17	40.7	39.89	40.63	702773	38.4933	up	down	incorrect
LEJU.US	Leju Holdings Limited	20200824	2.42	2.44	2.32	2.38	175800	2.38	down	down	correct
LEN.US	Lennar Corporation	20200824	80	80	78.11	78.75	1736991	77.6922	down	down	correct
LENB.US	Lennar Corporation	20200824	63.33	63.5001	61.82	62.65	172308	61.8117	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200824	8.28	8.31	8.2233	8.24	134168	7.7344	down	down	correct
LEVI.US	Levi Strauss & Co	20200824	12.24	12.735	12.24	12.7	1140376	12.5729	up	up	correct
LFC.US	China Life Insurance Company Limited	20200824	12.22	12.28	12.17	12.23	327294	11.6197	up	down	incorrect
LGC.US	U	20200824	2.76	2.76	2.76	2.76	0	2.76
LGF.US	B	20200824	8.28	8.47	8.17	8.42	580387	8.42	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20200824	8.77	9.07	8.75	9.02	919282	9.02	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200824	15.83	15.83	15.34	15.41	136351	13.5994	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200824	181.37	181.48	177.73	179.07	618916	179.07	down	down	correct
LHX.US	L3Harris Technologies Inc	20200824	179.33	182.96	178.12	182.53	921128	177.4683	up	down	incorrect
LII.US	Lennox International Inc	20200824	278.71	282.58	278.16	282.58	184164	278.6822	up	up	correct
LIN.US	Linde plc	20200824	250.78	250.88	248.63	248.91	1363156	243.4927	down	down	correct
LINX.US	Linx S.A	20200824	6.32	6.39	6.27	6.27	44300	6.178	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200824	2.56	2.6	2.29	2.44	1080700	2.44	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200824	28.03	29.595	27.85	28.27	1923821	28.27	up	up	correct
LLY.US	Eli Lilly and Company	20200824	150.05	150.4	148.25	149.52	2268439	146.5477	down	down	correct
LMND.US	Lemonade Inc	20200824	60.65	66.36	60.65	66	1713100	66	up	up	correct
LMT.US	Lockheed Martin Corporation	20200824	390.83	395.57	389.9	395.04	1006398	378.4608	up	up	correct
LNC.US	Lincoln National Corporation	20200824	35.25	36.75	35.235	36.74	1378209	35.3304	up	down	incorrect
LND.US	BrasilAgro	20200824	3.69	3.785	3.688	3.69	13955	3.2872
LNN.US	Lindsay Corporation	20200824	102.51	103.3	101.88	102.13	24102	101.0301	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200824	4.95	4.95	4.6	4.9	640303	4.6217	down	down	correct
LOW.US	Lowe's Companies Inc	20200824	163.69	165.65	163.01	165.63	4872703	162.7314	up	up	correct
LPG.US	Dorian LPG Ltd	20200824	8.71	8.77	8.575	8.74	273174	8.0728	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20200824	14.25	15.38	13.87	14.89	475014	14.89	up	down	incorrect
LPL.US	LG Display Co. Ltd	20200824	6.34	6.3899	6.25	6.28	656183	6.28	down	up	incorrect
LPX.US	Louisiana	20200824	33.93	34.18	33.24	33.33	1341698	32.7788	down	up	incorrect
LRN.US	Stride Inc	20200824	41.86	42.14	40.02	40.62	1490654	40.62	down	down	correct
LSI.US	Life Storage Inc	20200824	102.11	103.78	101.35	103.68	456108	66.3709	up	up	correct
LSPD.US	Lightspeed POS Inc	20200824	31.1974	31.1974	30.99	30.99	1458	30.99	down	down	correct
LTC.US	LTC Properties Inc	20200824	36.12	36.64	35.565	36.63	242077	33.7595	up	up	correct
LTHM.US	Livent Corporation	20200824	7.42	7.61	7.31	7.55	1327500	7.55	up	down	incorrect
LUB.US	Luby's Inc	20200824	1.09	1.1	1.07	1.08	44201	0.6573	down	down	correct
LUMN.US	Lumen Technologies Inc	20200824	11.11	11.435	11.07	11.42	11571820	10.3012	up	up	correct
LUV.US	Southwest Airlines Co	20200824	35.29	36.94	34.96	36.91	15211940	36.91	up	up	correct
LVS.US	Las Vegas Sands Corp	20200824	48.72	49.9	47.72	49.81	5074144	49.81	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200824	61.82	63.66	61.59	63.66	876970	62.5812	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200824	14.08	14.17	13.91	14.04	69656	13.563	down	down	correct
LXP.US	PC	20200824	56.7	56.7	56.7	56.7	0	52.9414
LXU.US	LSB Industries Inc	20200824	2.1	2.15	1.94	2.07	592052	1.5923	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200824	66.73	69.63	66.25	69.59	1650834	65.67	up	up	correct
LYG.US	Lloyds Banking Group plc	20200824	1.42	1.46	1.41	1.45	5626530	1.4094	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20200824	51.39	54.12	51.11	54.09	2363693	54.09	up	up	correct
LZB.US	La	20200824	32.75	32.98	32.51	32.76	336769	32.0361	up	up	correct
M.US	Macy's Inc	20200824	6.37	6.62	6.27	6.61	24158915	6.5235	up	down	incorrect
MA.US	Mastercard Incorporated	20200824	339.36	343.83	338.75	343.64	2753906	341.5648	up	up	correct
MAA.US	PI	20200824	64.5	64.5	64.5	64.5	925	58.4219
MAC.US	The Macerich Company	20200824	7.52	8.02	7.29	8.01	5961639	7.5462	up	up	correct
MAIN.US	Main Street Capital Corporation	20200824	30.55	31.2198	30.38	31.09	304786	28.5711	up	up	correct
MAN.US	ManpowerGroup Inc	20200824	74.16	75.42	73.045	75.42	266763	72.6868	up	up	correct
MANU.US	Manchester United plc	20200824	14.95	15.15	14.83	15.11	132485	14.8484	up	up	correct
MAS.US	Masco Corporation	20200824	59.04	59.23	58.7	59.07	961708	58.1161	up	down	incorrect
MATX.US	Matson Inc	20200824	40.85	41.87	40.55	41.82	204468	41.0548	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200824	11	11.05	10.93	10.95	67331	10.272	down	down	correct
MAXR.US	Maxar Technologies Inc	20200824	27.08	27.7401	25.79	26.08	1405899	26.0309	down	down	correct
MBI.US	MBIA Inc	20200824	7.85	8.14	7.72	8.07	676300	8.07	up	up	correct
MBSC.US	UN	20200824	13.11	13.15	13.05	13.05	10632	13.05	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200824	9.55	9.64	9.47	9.49	3941659	8.2635	down	up	incorrect
MC.US	Moelis & Company	20200824	32.42	32.98	31.8	32.9	501715	27.9267	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200824	14.75	14.87	14.75	14.81	55040	13.9923	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200824	30.31	30.85	29.58	30.85	6600	30.85	up	up	correct
MCD.US	McDonald's Corporation	20200824	212.26	213.5	210.93	212.62	2463937	205.4308	up	up	correct
MCI.US	Barings Corporate Investors	20200824	13.6	13.66	13.49	13.59	12031	12.4695	down	down	correct
MCK.US	McKesson Corporation	20200824	151.96	152	148.04	149.66	783802	147.5557	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200824	6.06	6.08	6.04	6.05	56657	5.232	down	up	incorrect
MCO.US	Moody's Corporation	20200824	286.44	286.56	283.88	284.22	787427	281.5408	down	down	correct
MCR.US	MFS Charter Income Trust	20200824	8.49	8.49	8.45	8.48	33583	7.612	down	down	correct
MCS.US	The Marcus Corporation	20200824	13.34	14.55	13.1701	14.42	280021	14.42	up	up	correct
MCY.US	Mercury General Corporation	20200824	44.79	45.23	44.57	45.14	159733	42.0545	up	up	correct
MD.US	MEDNAX Inc	20200824	18.66	18.94	18.37	18.81	778010	18.81	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200824	46.96	46.96	45.745	46.06	332888	40.9961	down	down	correct
MDLA.US	Medallia Inc	20200824	32.28	32.72	31.86	32.58	643900	32.58	up	up	correct
MDLQ.US	Medley LLC	20200824	5.65	5.65	5.6	5.65	7017	5.0586
MDLX.US	Medley Capital Corporation 6.87	20200824	4.73	5.215	4.73	5	21456	4.4715	up	up	correct
MDP.US	Meredith Corporation	20200824	12.5	14.26	12.4801	14.25	863004	14.25	up	up	correct
MDT.US	Medtronic plc	20200824	99.82	101.29	99.38	100.13	5265404	96.9837	up	down	incorrect
MDU.US	MDU Resources Group Inc	20200824	22.6	23.485	22.41	23.47	1595389	22.4341	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200824	9.06	9.35	8.65	9.35	7800	9.35	up	up	correct
MED.US	Medifast Inc	20200824	166.73	167.31	161	162.33	166192	156.4099	down	down	correct
MEG.US	Montrose Environmental Group Inc	20200824	26.14	26.92	24.04	25.24	215040	25.24	down	down	correct
MEI.US	Methode Electronics Inc	20200824	28.96	29.19	28.65	29.19	194787	28.7528	up	up	correct
MER.US	PK	20200824	26.64	26.75	26.5	26.69	45000	25.8996	up	up	correct
MET.US	PF	20200824	26.65	26.74	26.56	26.7	113845	24.9527	up	up	correct
MFA.US	PC	20200824	18.79	19.3663	18.79	19.305	16056	17.2874	up	up	correct
MFC.US	Manulife Financial Corporation	20200824	14.95	15.13	14.865	15.12	1609232	14.2412	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200824	2.68	2.72	2.67	2.7	770073	2.5695	up	up	correct
MFGP.US	Micro Focus International plc	20200824	4	4.18	3.95	4.15	986769	3.9898	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200824	13.59	13.67	13.5004	13.52	46363	12.8109	down	down	correct
MFM.US	MFS Municipal Income Trust	20200824	6.52	6.5499	6.48	6.49	98976	6.1166	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200824	23.5	23.7339	23.335	23.61	14036	23.124	up	up	correct
MFV.US	MFS Special Value Trust	20200824	5.3	5.3059	5.2701	5.28	3873	4.7062	down	down	correct
MG.US	Mistras Group Inc	20200824	4.63	4.866	4.59	4.79	229191	4.79	up	up	correct
MGA.US	Magna International Inc	20200824	51.23	51.91	51.01	51.19	682001	49.8731	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200824	4.69	4.69	4.68	4.69	73332	4.4033
MGM.US	MGM Resorts International	20200824	21.29	22.28	21.02	22.27	16971984	22.2604	up	up	correct
MGP.US	MGM Growth Properties LLC	20200824	28.47	29.3	28.105	29.28	840947	27.1441	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200824	28.11	28.15	27.73	27.97	19643	26.1697	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200824	18.5	18.7	18.5	18.61	54192	17.4094	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200824	6.03	6.275	5.95	6.23	1386889	6.1954	up	up	correct
MH.US	PD	20200824	9.25	9.6	9.195	9.6	5506	9.6	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200824	15.7	15.7	15.54	15.56	41400	14.6575	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200824	7.51	7.57	7.47	7.47	36591	7.1701	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200824	11.93	11.93	11.14	11.7	191449	11.0257	down	down	correct
MHK.US	Mohawk Industries Inc	20200824	90.66	94.47	90.66	93.51	638372	93.51	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200824	20	20.21	20	20.1	142200	20.1	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200824	13.82	13.87	13.69	13.7	53469	12.8899	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200824	22.03	22.425	22.03	22.1405	4093	19.9472	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200824	28.33	28.64	28.09	28.53	769900	1.69	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200824	3.86	3.87	3.85	3.86	303070	3.4654
MIR.US	Mirion Technologies Inc	20200824	10	10.115	9.9	9.97	50558	9.97	down	down	correct
MITT.US	PC	20200824	15.7	15.8827	15.7	15.71	7756	13.462	up	up	correct
MIXT.US	MiX Telematics Limited	20200824	9.7	9.95	9.59	9.95	116857	9.6945	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200824	14.1	14.16	13.99	13.99	57555	13.1807	down	down	correct
MKC.US	V	20200824	101.23	101.28	101	101.28	4800	99.3991	up	up	correct
MKL.US	Markel Corporation	20200824	1069.22	1091.7	1069.22	1089.0699	29100	1089.0699	up	up	correct
ML.US	MoneyLion Inc	20200824	9.8	9.8	9.73	9.74	14342	9.74	down	up	incorrect
MLI.US	Mueller Industries Inc	20200824	30.22	30.44	29.83	30.44	123845	29.916	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200824	211.85	214.19	210.43	212.04	521927	209.6894	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200824	11.1	11.21	11.08	11.13	13200	11.13	up	up	correct
MLR.US	Miller Industries Inc	20200824	31.35	31.38	30.77	31	46297	30.0999	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200824	113.87	114.11	111.96	112.62	1898588	110.4805	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200824	20.9	21.09	20.77	20.93	46100	19.6646	up	up	correct
MMI.US	Marcus & Millichap Inc	20200824	27.64	27.91	27.02	27.65	153581	27.65	up	up	correct
MMM.US	3M Company	20200824	161.55	163.95	161.15	163.53	2604618	157.1396	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200824	40.23	40.38	39.27	39.48	1375937	35.1204	down	down	correct
MMS.US	Maximus Inc	20200824	77.98	78.37	77.45	78.25	274170	76.9282	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200824	5.91	5.92	5.9	5.91	87096	5.3573
MMU.US	Western Asset Managed Municipals Fund Inc	20200824	12.54	12.65	12.5	12.5	64305	11.8595	down	down	correct
MN.US	Manning & Napier Inc	20200824	4.25	4.62	4.23	4.47	203719	4.4178	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200824	14.7	14.725	14.65	14.67	8645	13.8884	down	up	incorrect
MNR.US	PC	20200824	25	25.0522	25	25.02	22309	23.1896	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20200824	11.33	11.98	11.23	11.7	207700	10.526	up	up	correct
MO.US	Altria Group Inc	20200824	43.58	44.46	43.45	44.04	7911250	39.3756	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200824	6.69	6.95	6.6	6.94	229307	6.94	up	up	correct
MODN.US	Model N Inc	20200824	39.98	40.12	39.165	39.39	188035	39.39	down	down	correct
MOG.US	A	20200824	59	60.64	58.73	60.64	124057	59.6955	up	up	correct
MOGU.US	MOGU Inc	20200824	2.66	2.765	2.43	2.5	1568539	2.5	down	down	correct
MOH.US	Molina Healthcare Inc	20200824	190	190.5	180.7	181.59	226357	181.59	down	down	correct
MOS.US	The Mosaic Company	20200824	17.8	18.665	17.73	18.5	3877395	18.2591	up	down	incorrect
MOV.US	Movado Group Inc	20200824	10.29	11.18	10	11.14	238027	10.8046	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200824	14.16	14.17	14.06	14.09	16763	13.2975	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200824	35.8	37.02	35.48	36.81	7215672	34.869	up	up	correct
MPLX.US	MPLX LP	20200824	18.87	19.09	18.51	18.58	2696071	15.8867	down	down	correct
MPV.US	Barings Participation Investors	20200824	11.42	11.59	11.4	11.52	15954	10.652	up	up	correct
MPW.US	Medical Properties Trust Inc	20200824	18.7	18.81	18.34	18.8	4024849	17.3443	up	up	correct
MPX.US	Marine Products Corporation	20200824	14.32	14.45	14.07	14.4	21295	13.8887	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200824	13.14	13.21	13.0614	13.16	102939	12.3838	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200824	16.35	16.59	16.09	16.15	91001	15.1577	down	down	correct
MRC.US	MRC Global Inc	20200824	5.62	5.95	5.5425	5.95	463041	5.95	up	up	correct
MRK.US	Merck & Co. Inc	20200824	85.1352	85.405	84.4158	85.3551	7234978	77.4126	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200824	5.35	5.55	5.27	5.45	21120750	5.3421	up	up	correct
MS.US	PL	20200824	26.24	26.41	26.24	26.394	48442	24.9279	up	up	correct
MSA.US	MSA Safety Incorporated	20200824	125.2	126	124.46	125.91	82237	124.1802	up	down	incorrect
MSB.US	Mesabi Trust	20200824	20.07	20.25	19.86	20.16	67559	18.0425	up	up	correct
MSC.US	Studio City International Holdings Limited	20200824	17.49	17.49	17.49	17.49	0	17.49
MSCI.US	MSCI Inc	20200824	368	369.78	360.91	363.99	316485	360.8049	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200824	8.78	8.79	8.77	8.77	47652	8.1491	down	down	correct
MSGE.US	W	20200824	66.5	69.15	66.3	68.88	279720	68.88	up	up	correct
MSGS.US	W	20200824	159.84	165.78	159.06	165.75	446269	165.75	up	up	correct
MSI.US	Motorola Solutions Inc	20200824	151.48	153.99	151.48	153.97	905837	150.6687	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200824	64.99	65.205	64.08	64.86	384625	59.5452	down	up	incorrect
MT.US	ArcelorMittal	20200824	11.78	11.865	11.67	11.79	3372750	11.6808	up	up	correct
MTB.US	M&T Bank Corporation	20200824	102.6	105.89	102.4	105.83	680650	100.7464	up	up	correct
MTCN.US	Arcelormittal	20200824	30.15	30.38	30.14	30.27	6900	30.27	up	up	correct
MTD.US	Mettler	20200824	964.88	964.88	945.52	947.94	76734	947.94	down	down	correct
MTDR.US	Matador Resources Company	20200824	9.34	9.79	9.13	9.67	3322430	9.6323	up	up	correct
MTG.US	MGIC Investment Corporation	20200824	8.7	9.03	8.585	9.02	3253983	8.7942	up	up	correct
MTH.US	Meritage Homes Corporation	20200824	105.28	105.35	103.0383	103.98	289911	103.98	down	down	correct
MTL.US	P	20200824	0.51	0.51	0.51	0.51	0	0.51
MTN.US	Vail Resorts Inc	20200824	217.82	226.69	217.13	225.69	469262	224.5246	up	down	incorrect
MTOR.US	Meritor Inc	20200824	24.29	24.55	24.05	24.27	471769	24.27	down	down	correct
MTR.US	Mesa Royalty Trust	20200824	4.2	4.36	4.05	4.23	24035	4.0176	up	down	incorrect
MTRN.US	Materion Corporation	20200824	57.3	57.435	56.535	57.39	84373	56.9093	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200824	20.59	20.59	20.42	20.48	12476	20.1353	down	down	correct
MTW.US	The Manitowoc Company Inc	20200824	9.87	9.98	9.66	9.89	364651	9.89	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200824	51.53	52.71	50.68	52.59	91727	52.4036	up	down	incorrect
MTZ.US	MasTec Inc	20200824	45.4	46.07	45.11	45.52	461778	45.52	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200824	14.33	14.3799	14.22	14.25	103397	13.372	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200824	14.63	14.63	14.5615	14.58	82834	13.7692	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200824	13	13	12.92	12.94	19006	12.186	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200824	4.06	4.08	4.045	4.08	1922233	3.966	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200824	15.03	15.03	14.85	14.8899	27221	14.4797	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200824	14.23	14.23	14.14	14.2	81673	13.4123	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200824	14.18	14.19	14.07	14.1	44205	13.19	down	down	correct
MUR.US	Murphy Oil Corporation	20200824	14.29	14.94	14.02	14.66	1856496	14.0775	up	up	correct
MUSA.US	Murphy USA Inc	20200824	138.88	140.37	138.2912	140.02	252235	138.771	up	up	correct
MUX.US	McEwen Mining Inc	20200824	1.23	1.23	1.164	1.21	2870600	1.21	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200824	8.76	8.8025	8.74	8.76	106816	8.2692
MVO.US	MV Oil Trust	20200824	2.79	2.84	2.7601	2.795	43357	2.3505	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200824	14.17	14.31	14.16	14.16	39305	13.3184	down	up	incorrect
MWA.US	Mueller Water Products Inc	20200824	10.88	11	10.815	10.99	405779	10.7734	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200824	11.86	11.9	11.58	11.8	179730	11.8	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200824	8.32	8.32	8.18	8.18	400	8.18	down	down	correct
MXF.US	The Mexico Fund Inc	20200824	10.56	10.57	10.46	10.48	21155	10.2332	down	down	correct
MXL.US	MaxLinear Inc	20200824	25.9	26.05	25.41	25.59	409386	25.59	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200824	14.51	14.52	14.38	14.38	27732	13.618	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200824	13.84	13.91	13.81	13.84	92464	13.0201
MYE.US	Myers Industries Inc	20200824	16.04	16.16	15.87	15.99	83898	15.3164	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200824	13.54	13.64	13.51	13.52	61650	12.7737	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200824	14.34	14.36	14.22	14.3	73943	13.3826	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200824	13.21	13.22	13.12	13.16	28786	12.3956	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200824	18.5	18.59	17.44	18.5	881089	18.5
NAC.US	Nuveen California Quality Municipal Income Fund	20200824	14.81	14.855	14.71	14.73	188061	14.1188	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200824	14.64	14.68	14.49	14.5	525926	13.8513	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200824	13.99	13.99	13.9	13.96	21793	13.3844	down	down	correct
NAT.US	Nordic American Tankers Limited	20200824	4.32	4.365	4.24	4.35	3204416	4.0107	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200824	14.34	14.3742	14.25	14.28	13639	13.7445	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200824	22.92	22.96	22.74	22.83	51645	21.2703	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20200824	28.58	29.19	28.07	29.16	82159	28.1648	up	up	correct
NBR.US	Nabors Industries Ltd	20200824	34.15	39.61	33.5437	39.34	848413	39.34	up	up	correct
NC.US	NACCO Industries Inc	20200824	21.53	21.89	21.32	21.82	11084	20.8378	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200824	10.66	10.72	10.46	10.62	63254	10.2185	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200824	15.94	17.21	15.41	16.74	48401969	16.74	up	up	correct
NCR.US	NCR Corporation	20200824	20.21	20.72	19.97	20.63	529279	20.63	up	up	correct
NCV.US	PA	20200824	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200824	26.0899	26.0899	25.97	26	2189	26	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200824	11.97	12.04	11.92	11.92	14762	11.5643	down	down	correct
NEA.US	Nuveen AMT	20200824	14.38	14.44	14.24	14.3	499066	13.6793	down	down	correct
NEE.US	PP	20200824	49.03	49.03	48.4792	48.66	189930	48.66	down	down	correct
NEM.US	Newmont Corporation	20200824	66.45	66.51	64.78	65.2	4546862	62.2078	down	down	correct
NEP.US	NextEra Energy Partners LP	20200824	62.08	62.365	60.41	61.85	431150	59.3427	down	down	correct
NET.US	Cloudflare Inc	20200824	38.41	38.839	37.23	38.09	5468100	38.09	down	down	correct
NETI.US	Eneti Inc	20200824	14.57	15.02	14.4	14.92	127002	14.7609	up	up	correct
NEU.US	NewMarket Corporation	20200824	373.01	386.12	373.01	383.29	60036	370.7369	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200824	14.86	14.99	14.86	14.98	28193	14.0919	up	up	correct
NEW.US	Puxin Limited	20200824	10.3	10.59	9.56	9.77	462800	9.77	down	up	incorrect
NEWR.US	New Relic Inc	20200824	58.16	58.39	56.855	58.39	1384857	58.39	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200824	2.54	2.7	2.45	2.67	607800	2.67	up	up	correct
NEXA.US	Nexa Resources S.A	20200824	7.43	7.6	7.23	7.4	43128	7.2157	down	down	correct
NFG.US	National Fuel Gas Company	20200824	44.39	45.46	44.289	45.42	322124	43.3242	up	up	correct
NFH.US	WS	20200824	8.19	8.2	8	8	4738	8	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200824	12.47	12.47	12.4	12.43	108020	11.2895	down	down	correct
NGG.US	National Grid plc	20200824	58.5	58.52	57.82	58.18	249567	54.2274	down	down	correct
NGL.US	PC	20200824	14.65	14.65	14.24	14.3	9468	13.0798	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200824	8.59	8.88	8.29	8.48	42500	8.48	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200824	13.78	13.88	13.07	13.42	173475	11.4866	down	up	incorrect
NGVT.US	Ingevity Corporation	20200824	58.38	60.43	57.9	59.7	198900	59.7	up	up	correct
NHI.US	National Health Investors Inc	20200824	62.62	63.41	61.5	63.35	186280	58.5682	up	up	correct
NI.US	PB	20200824	27.96	27.9688	27.84	27.86	20214	25.8951	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200824	13.33	13.35	13.25	13.32	69154	12.8289	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200824	24.9	24.96	24.825	24.91	116235	21.6838	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200824	10.53	10.53	10.4329	10.5	15001	10.1744	down	down	correct
NINE.US	Nine Energy Service Inc	20200824	1.49	1.56	1.4624	1.49	149073	1.49
NIO.US	NIO Inc	20200824	14.63	14.98	14.31	14.97	98697700	14.97	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200824	14.48	14.55	14.48	14.52	22600	14.033	up	up	correct
NJR.US	New Jersey Resources Corporation	20200824	31.36	31.76	30.93	31.75	272068	29.9955	up	up	correct
NKE.US	NIKE Inc	20200824	110	112	109.9	111.83	8173259	110.5277	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200824	12.52	12.559	12.42	12.4485	33917	11.9623	down	down	correct
NKX.US	Nuveen California AMT	20200824	15.53	15.53	15.39	15.42	53665	14.7918	down	down	correct
NL.US	NL Industries Inc	20200824	3.5	3.5	3.35	3.35	34431	3.1727	down	down	correct
NLS.US	Nautilus Inc	20200824	11.79	11.79	10.95	11.34	1987652	11.34	down	down	correct
NLSN.US	Nielsen Holdings plc	20200824	14.94	15.59	14.87	15.58	2330411	15.3697	up	up	correct
NLY.US	PI	20200824	24.04	24.05	23.91	23.91	20570	21.9668	down	down	correct
NM.US	PH	20200824	2.05	2.58	2.03	2.58	13956	2.58	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200824	12.9	12.9	12.77	12.88	109200	12.0189	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200824	0.162	0.162	0.1497	0.151	2856	1.5095	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200824	11.74	11.74	11.5	11.52	11882	11.1579	down	down	correct
NMK.US	PC	20200824	105.49	105.49	105.49	105.49	94	99.7044
NMM.US	Navios Maritime Partners L.P	20200824	6	6.15	5.97	6.01	95457	5.9137	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200824	2.66	2.9	2.62	2.9	713	2.9	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200824	2.05	2.58	2.03	2.58	13956	2.58	up	up	correct
NMR.US	Nomura Holdings Inc	20200824	5.14	5.16	5.12	5.15	219529	4.8285	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200824	14.74	14.74	14.7	14.72	23644	14.1354	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200824	14.544	14.7	14.544	14.65	1966	14.1307	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200824	13.52	13.59	13.465	13.52	258054	12.8307
NNI.US	Nelnet Inc	20200824	64.73	65.38	64.43	65.11	75414	63.9618	up	down	incorrect
NNN.US	National Retail Properties Inc	20200824	34.98	36.19	34.5996	36.16	959969	33.9583	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200824	10.22	10.22	10.16	10.16	13346	6.3177	down	down	correct
NOA.US	North American Construction Group Ltd	20200824	7.33	7.53	7.18	7.24	165540	7.1191	down	down	correct
NOAH.US	Noah Holdings Limited	20200824	30.49	30.97	29.97	30.27	376691	30.27	down	down	correct
NOC.US	Northrop Grumman Corporation	20200824	338.7	344.51	338.41	344.42	416752	336.8684	up	up	correct
NOK.US	Nokia Corporation	20200824	5.055	5.055	5	5.03	12604410	5.03	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200824	14.51	14.55	14.51	14.55	1810	14.0418	up	up	correct
NOMD.US	Nomad Foods Limited	20200824	24.97	25	24.6	25	1147835	25	up	up	correct
NOV.US	NOV Inc	20200824	11.9	12.23	11.84	12.14	6072661	12.0883	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200824	24.05	24.25	23.39	23.54	648300	23.54	down	down	correct
NOW.US	ServiceNow Inc	20200824	453.05	458.64	445	448.1	2357007	448.1	down	up	incorrect
NP.US	Neenah Inc	20200824	44.24	45.7	44.24	45.25	59939	43.2201	up	up	correct
NPK.US	National Presto Industries Inc	20200824	92.93	93.892	90.82	91.92	17239	86.8458	down	down	correct
NPO.US	EnPro Industries Inc	20200824	59.04	60.97	58.5	60.73	205090	59.5341	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200824	7.32	7.42	7.07	7.14	1216292	7.14	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200824	15.209	15.232	15.13	15.14	15343	14.6106	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200824	13.85	13.87	13.8	13.8	25321	13.1323	down	down	correct
NR.US	Newpark Resources Inc	20200824	1.96	2.19	1.91	2.19	631900	2.19	up	up	correct
NREF.US	PA	20200824	24.3	24.46	24.19	24.29	17562	22.3485	down	down	correct
NRG.US	NRG Energy Inc	20200824	34.68	34.83	34.02	34.7	1390808	33.263	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200824	7.15	7.37	7.14	7.37	263672	6.6567	up	up	correct
NRK.US	Nuveen New York AMT	20200824	13.18	13.231	13.14	13.14	94238	12.6044	down	down	correct
NRP.US	Natural Resource Partners L.P	20200824	10.96	11.01	10.36	10.55	24807	9.4261	down	down	correct
NRT.US	North European Oil Royalty Trust	20200824	3.2	3.25	3.1156	3.21	32771	2.9732	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200824	27.4	27.471	27.17	27.215	15800	25.5447	down	down	correct
NRZ.US	PC	20200824	20.15	20.15	19.63	19.7	53953	17.9838	down	down	correct
NS.US	PC	20200824	21.19	21.19	20.4986	20.86	20924	18.0207	down	down	correct
NSA.US	PA	20200824	34.06	34.135	33.21	33.84	257586	32.1469	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200824	212.12	212.34	209.73	212.22	763584	208.0511	up	up	correct
NSCO.US	WS	20200824	3.81	3.82	3.74	3.82	52886	3.82	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200824	4.82	4.85	4.82	4.84	122835	4.4053	up	down	incorrect
NSP.US	Insperity Inc	20200824	70	70.77	69.155	69.66	221015	66.5668	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200824	25.98	26.25	25.71	26.24	117851	24.6558	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200824	17.8	18.02	17.46	18.02	188700	18.02	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200824	17.63	17.65	17.43	17.47	20692	16.2188	down	down	correct
NTP.US	Nam Tai Property Inc	20200824	9.1	9.1	8.4	8.88	109200	8.88	down	down	correct
NTR.US	Nutrien Ltd	20200824	37.71	39.38	37.59	39.06	1723251	37.3752	up	up	correct
NTST.US	NETSTREIT Corp	20200824	18	18.14	17.85	18.09	264119	17.1639	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20200824	1.5	1.5	1.44	1.48	38847	1.48	down	down	correct
NUE.US	Nucor Corporation	20200824	45.15	46.04	44.97	46.02	1287223	44.6639	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200824	15.32	15.39	15.32	15.38	12589	14.7765	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200824	47.83	48.09	47.27	47.81	318309	45.7366	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200824	10.65	10.77	10.63	10.77	248912	10.4359	up	up	correct
NUW.US	Nuveen AMT	20200824	16.2	16.24	16.082	16.1697	12416	15.5758	down	down	correct
NVG.US	Nuveen AMT	20200824	15.66	15.72	15.53	15.61	388030	14.7933	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200824	9.38	9.38	9.09	9.28	46168	9.28	down	down	correct
NVR.US	NVR Inc	20200824	4245.0098	4317.5801	4198	4310.0898	31200	4310.0898	up	up	correct
NVRO.US	Nevro Corp	20200824	133.77	133.77	128.7	130.41	383636	130.41	down	down	correct
NVS.US	Novartis AG	20200824	86.75	86.99	86.03	86.38	919883	83.0475	down	down	correct
NVST.US	Envista Holdings Corporation	20200824	23.13	23.96	23.05	23.28	950200	23.28	up	up	correct
NVT.US	nVent Electric plc	20200824	19.33	19.6	19.21	19.54	765860	18.8987	up	up	correct
NVTA.US	Invitae Corporation	20200824	36.19	36.5	33.06	33.57	2952112	33.57	down	down	correct
NWG.US	NatWest Group plc	20200824	2.91	2.99	2.9	2.98	746877	2.8935	up	up	correct
NWN.US	Northwest Natural Holding Company	20200824	52.67	53.16	52.15	53.05	115839	50.4791	up	up	correct
NX.US	Quanex Building Products Corporation	20200824	16.53	16.63	16.21	16.49	99895	16.1413	down	up	incorrect
NXC.US	Nuveen California Select Tax	20200824	16.32	16.4	16.27	16.4	2539	15.6956	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200824	13.94	13.94	13.78	13.8	151219	13.1739	down	down	correct
NXN.US	Nuveen New York Select Tax	20200824	13.4258	13.4258	13.34	13.42	1259	12.8689	down	down	correct
NXP.US	Nuveen Select Tax	20200824	16.72	16.9073	16.6403	16.65	25932	15.9605	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200824	15.35	15.35	15.26	15.34	21974	14.6891	down	down	correct
NXR.US	Nuveen Select Tax	20200824	16.63	16.68	16.54	16.54	20198	15.8151	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200824	41.59	41.89	40.96	41.89	73918	40.2615	up	up	correct
NYC.US	New York City REIT Inc	20200824	13.76	14.0499	13.51	13.79	28690	13.3069	up	up	correct
NYCB.US	PU	20200824	44.3319	44.5	44.29	44.45	4744	44.45	up	up	correct
NYT.US	The New York Times Company	20200824	43.87	43.87	43.11	43.5	908960	43.1997	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200824	15.05	15.11	14.93	14.98	251699	14.2898	down	down	correct
O.US	Realty Income Corporation	20200824	61	62.45	60.44	62.44	1801192	58.9285	up	up	correct
OAK.US	PB	20200824	27.355	27.39	27.2693	27.35	7050	24.9671	down	up	incorrect
OC.US	Owens Corning	20200824	68.68	69.84	68.16	68.92	774714	67.8644	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200824	22	22.725	21.03	21.61	576000	21.61	down	down	correct
OCN.US	Ocwen Financial Corporation	20200824	18.74	18.78	17.17	18.38	120200	18.38	down	up	incorrect
ODC.US	Oil	20200824	35.4	36.39	35.27	35.63	11456	34.3311	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200824	12.13	12.59	11.94	12.47	239567	12.47	up	up	correct
OFC.US	Corporate Office Properties Trust	20200824	24.94	25.34	24.71	25.28	277037	23.989	up	up	correct
OFG.US	OFG Bancorp	20200824	12.9	13.36	12.62	13.28	275877	12.9985	up	up	correct
OGE.US	OGE Energy Corp	20200824	31.97	32.52	31.875	32.5	603883	30.5599	up	up	correct
OGS.US	ONE Gas Inc	20200824	75.33	75.33	74.17	75.28	209406	72.392	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200824	30.48	30.88	29.9	30.79	1144922	27.8812	up	down	incorrect
OI.US	O	20200824	11.2	11.43	11.15	11.37	921960	11.37	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200824	7.35	7.4	7.18	7.2899	201572	6.8411	down	down	correct
OIBR.US	C	20200824	1.55	1.55	1.46	1.46	741335	1.46	down	down	correct
OII.US	Oceaneering International Inc	20200824	5.09	5.43	4.96	5.4	1759315	5.4	up	up	correct
OIS.US	Oil States International Inc	20200824	4.49	4.725	4.47	4.71	720005	4.71	up	up	correct
OKE.US	ONEOK Inc	20200824	27	27.49	26.58	27.26	3545017	24.5651	up	up	correct
OLN.US	Olin Corporation	20200824	9.84	10.82	9.81	10.82	4094192	10.5207	up	up	correct
OLP.US	One Liberty Properties Inc	20200824	17.64	18.02	17.2331	18.01	100701	16.1863	up	up	correct
OMC.US	Omnicom Group Inc	20200824	52.71	54.71	52.35	54.49	1712236	51.353	up	up	correct
OMF.US	OneMain Holdings Inc	20200824	29.09	30.23	28.85	29.6	1067000	24.5935	up	up	correct
OMI.US	Owens & Minor Inc	20200824	16.86	16.9	16.2	16.85	1352554	16.8415	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200824	4.34	4.36	4	4.07	437500	4.07	down	down	correct
ONTO.US	Onto Innovation Inc	20200824	32.84	32.9489	32.08	32.37	183042	32.37	down	down	correct
OOMA.US	Ooma Inc	20200824	16.88	16.88	15.04	15.07	398800	15.07	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200824	25.38	25.65	25.12	25.5	132557	23.7924	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200824	11.65	11.75	11.445	11.51	568809	11.3072	down	up	incorrect
ORA.US	Ormat Technologies Inc	20200824	61.43	62.9	61.25	62.13	224856	61.642	up	up	correct
ORAN.US	Orange S.A	20200824	11.73	11.825	11.7	11.77	394041	10.4531	up	up	correct
ORC.US	Orchid Island Capital Inc	20200824	5.21	5.25	5.09	5.23	1858532	4.2936	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20200824	12.11	12.41	12.09	12.38	1398995	10.9005	up	up	correct
ORCL.US	Oracle Corporation	20200824	55.76	56.105	55.44	56.01	7892051	54.9376	up	up	correct
ORI.US	Old Republic International Corporation	20200824	16.08	16.36	15.905	16.35	1532321	13.7297	up	up	correct
ORN.US	Orion Group Holdings Inc	20200824	2.85	2.88	2.68	2.86	597645	2.86	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200824	2.25	2.27	2.1954	2.26	173957	2.26	up	up	correct
OSH.US	Oak Street Health Inc	20200824	45	45.45	42.815	44.97	139184	44.97	down	up	incorrect
OSK.US	Oshkosh Corporation	20200824	77.99	79.525	77.86	78.84	218435	77.5617	up	up	correct
OTIS.US	W	20200824	63.61	64.23	63.04	63.8	3199942	63.8	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200824	15.2	16.22	15.04	16.2	2106800	16.0681	up	up	correct
OVV.US	Ovintiv Inc	20200824	11.4	11.72	11.12	11.6	3202005	11.2298	up	up	correct
OXM.US	Oxford Industries Inc	20200824	46.45	48.44	45.86	48.41	113480	47.3499	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200824	13.13	13.725	13.025	13.62	18722936	13.5805	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200824	77.56	77.7965	74.89	75.43	106050	72.9502	down	down	correct
PACK.US	Ranpak Holdings Corp	20200824	8.76	8.92	8.61	8.88	253900	8.88	up	up	correct
PAG.US	Penske Automotive Group Inc	20200824	48.36	48.96	47.99	48.63	250855	47.2585	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200824	43.86	44.06	43.3	43.82	1956500	43.82	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200824	15.5	15.5799	15.5	15.52	7589	14.7944	up	up	correct
PAM.US	Pampa Energía S.A	20200824	10.97	11.04	10.68	11.03	254521	11.03	up	up	correct
PAR.US	PAR Technology Corporation	20200824	39.21	40.35	37.31	37.91	726400	37.91	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200824	8.65	9.25	8.52	9.23	359838	9.23	up	up	correct
PAYC.US	Paycom Software Inc	20200824	289.65	290	283.08	284.43	300808	284.43	down	down	correct
PB.US	Prosperity Bancshares Inc	20200824	54.7	56.43	54.22	56.42	481526	54.0098	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200824	26.4	26.51	25.96	26.11	703975	23.9039	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200824	25.9	26.65	25.62	25.75	17861	23.3005	down	down	correct
PBF.US	PBF Energy Inc	20200824	8.75	9.52	8.69	9.33	3023736	9.33	up	up	correct
PBFX.US	PBF Logistics LP	20200824	9.95	10.125	9.66	9.74	210079	8.6196	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200824	37.47	37.79	37.15	37.56	175800	37.56	up	up	correct
PBI.US	Pitney Bowes Inc	20200824	6.21	6.25	5.9101	6.05	2513892	5.8512	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200824	8.38	8.48	8.35	8.45	14780060	6.8601	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200824	8.16	8.265	8.15	8.22	2160935	7.4882	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200824	2.95	2.982	2.91	2.92	73874	2.7447	down	down	correct
PBY.US	Prospect Capital Corporation	20200824	25.198	25.68	25.198	25.525	10401	24.0155	up	up	correct
PCF.US	High Income Securities Fund	20200824	8.1	8.1	8.07	8.1	9193	7.0378
PCG.US	PG&E Corporation	20200824	9.11	9.16	8.86	9.13	15757030	9.13	up	up	correct
PCGU.US	PG&E Corporation	20200824	96.76	97.78	94.993	96.57	335500	90.5981	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200824	19.08	19.21	19.07	19.21	455188	16.8772	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200824	9.27	9.39	9.23	9.23	40023	8.7281	down	down	correct
PCM.US	PCM Fund Inc	20200824	9.6316	9.7201	9.6266	9.72	30141	8.6683	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20200824	15.65	15.7	15.61	15.64	82055	14.1218	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200824	17.81	17.82	17.76	17.76	21613	17.0268	down	down	correct
PD.US	PagerDuty Inc	20200824	29.27	29.27	28.01	28.38	825744	28.38	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200824	24.91	25.01	24.88	24.9	187709	21.8671	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200824	15.54	15.91	15.37	15.88	407936	14.7758	up	up	correct
PDS.US	Precision Drilling Corporation	20200824	0.7491	0.8144	0.735	0.7812	21526	15.624	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200824	13.3	13.34	13.2262	13.3	94295	11.9911
PEAK.US	Healthpeak Properties Inc	20200824	27.17	27.99	27	27.94	2831985	26.6147	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200824	53.47	53.915	52.97	53.9	1390520	51.19	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200824	1.08	1.12	1.05	1.12	1200000	1.12	up	up	correct
PEN.US	Penumbra Inc	20200824	235.28	235.53	228.89	230.65	142700	230.65	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200824	11.57	11.82	11.57	11.78	83398	10.7052	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200824	16.25	16.25	15.7	16.01	33477	14.8017	down	down	correct
PFE.US	Pfizer Inc	20200824	39.02	39.04	38.54	38.84	23730486	35.1019	down	down	correct
PFGC.US	Performance Food Group Company	20200824	33.36	33.74	32.59	33.73	751000	33.73	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200824	10.16	10.21	10.15	10.2	70270	9.0372	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200824	9.14	9.14	9.06	9.08	177936	8.0298	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200824	12.05	12.0732	11.85	11.94	33084	10.9482	down	down	correct
PFS.US	Provident Financial Services Inc	20200824	13.11	13.74	12.95	13.72	448329	12.9782	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200824	49.31	51.39	49.29	51.14	810549	50.3651	up	up	correct
PG.US	The Procter & Gamble Company	20200824	137.49	138.78	137.2	138.51	7420504	134.3668	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200824	8.35	8.44	8.32	8.41	23431	7.5535	up	up	correct
PGR.US	The Progressive Corporation	20200824	92	92.34	91.43	92	2535029	86.0781
PGRE.US	Paramount Group Inc	20200824	7.25	7.615	7.19	7.6	2254559	7.2769	up	up	correct
PGTI.US	PGT Innovations Inc	20200824	18.89	19.2	18.6746	19.08	276133	19.08	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200824	11.7	11.75	11.61	11.65	46372	10.5183	down	down	correct
PH.US	Parker	20200824	207.37	210.29	206.14	209.77	785733	205.3676	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200824	9.79	9.8	9.7405	9.77	15877	8.9499	down	down	correct
PHG.US	Koninklijke Philips N.V	20200824	51.22	51.24	50.46	50.72	618982	49.824	down	up	incorrect
PHI.US	PLDT Inc	20200824	28.62	28.91	28.51	28.62	50545	26.8258
PHK.US	PIMCO High Income Fund	20200824	5.28	5.32	5.27	5.32	385902	4.7107	up	up	correct
PHM.US	PulteGroup Inc	20200824	47.59	47.9	46.89	47.62	2095130	46.8176	up	down	incorrect
PHR.US	Phreesia Inc	20200824	30.72	30.72	29.31	29.67	160300	29.67	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200824	8.09	8.18	8.06	8.11	84888	7.1925	up	up	correct
PHX.US	PHX Minerals Inc	20200824	2.07	2.1	2.02	2.04	83403	1.9905	down	down	correct
PII.US	Polaris Inc	20200824	101.54	104.53	100.85	103.66	576438	100.2934	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200824	4.14	4.19	4.14	4.18	51325	3.815	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200824	14.29	14.45	13.78	14.36	68797	13.2214	up	up	correct
PING.US	Ping Identity Holding Corp	20200824	33.88	34.39	32.83	33.54	935200	33.54	down	down	correct
PINS.US	Pinterest Inc	20200824	33.95	34.14	32.51	32.9	16739800	32.9	down	down	correct
PIPR.US	Piper Sandler Companies	20200824	76.52	77.4	75.01	77.38	51700	73.2781	up	up	correct
PJT.US	PJT Partners Inc	20200824	59.98	60.13	59.38	59.83	62590	57.3242	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200824	8.9	9.32	8.605	9.31	4007800	9.31	up	up	correct
PKE.US	Park Aerospace Corp	20200824	10.98	11.29	10.92	11.08	133044	10.6673	up	up	correct
PKG.US	Packaging Corporation of America	20200824	96.75	100.03	96.75	99.72	571527	95.5035	up	up	correct
PKI.US	PerkinElmer Inc	20200824	117.73	118.255	114.75	115.22	703693	114.9414	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200824	24.07	24.14	24.06	24.1	77273	21.3864	up	down	incorrect
PKX.US	POSCO	20200824	41.82	41.82	41.52	41.74	108195	40.3463	down	up	incorrect
PLAN.US	Anaplan Inc	20200824	49.43	49.65	47.11	47.51	2275800	47.51	down	down	correct
PLD.US	Prologis Inc	20200824	102.53	102.68	100.42	102	2015922	98.848	down	down	correct
PLNT.US	Planet Fitness Inc	20200824	57.85	58.88	57.21	58.58	1671900	58.58	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200824	38.5	39.19	38.03	39.14	53991	37.532	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200824	12.78	13.075	12.735	12.99	268090	12.2197	up	down	incorrect
PM.US	Philip Morris International Inc	20200824	78.29	79.9	78.04	79.63	2484446	73.4148	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200824	13.81	13.9629	13.8	13.81	60577	13.1375
PML.US	PIMCO Municipal Income Fund II	20200824	13.75	13.89	13.75	13.75	93289	13.1076
PMM.US	Putnam Managed Municipal Income Trust	20200824	7.78	7.8	7.77	7.7901	60286	7.3244	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200824	13.39	13.4008	13.34	13.37	42462	12.451	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200824	17.53	17.85	17.19	17.69	847069	15.6942	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200824	11.69	11.69	11.57	11.62	88978	11.1062	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200824	106.89	109.88	106.5	109.8	1704683	105.8139	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200824	11.86	11.93	11.84	11.93	12066	11.4433	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200824	10.82	10.87	10.79	10.84	18246	10.3974	up	down	incorrect
PNM.US	PNM Resources Inc	20200824	44.22	44.92	43.85	44.86	305555	43.4081	up	up	correct
PNR.US	Pentair plc	20200824	46.15	46.7	46.01	46.45	578569	45.7179	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200824	74.39	75.39	73.48	75.15	655720	71.2285	up	down	incorrect
POLY.US	Plantronics Inc	20200824	16.4	16.65	15.95	16.13	547170	16.13	down	down	correct
POR.US	Portland General Electric Company	20200824	41.64	42.01	41.2304	41.96	389848	39.6581	up	up	correct
POST.US	Post Holdings Inc	20200824	85.22	86.58	84.86	86.53	204482	86.53	up	up	correct
PPG.US	PPG Industries Inc	20200824	119.16	121.16	118.775	121.08	736225	118.9081	up	up	correct
PPL.US	PPL Corporation	20200824	28.1	28.4	27.79	28.37	3185143	26.0197	up	up	correct
PPT.US	Putnam Premier Income Trust	20200824	4.63	4.64	4.61	4.64	286203	4.2113	up	up	correct
PRA.US	ProAssurance Corporation	20200824	14.74	15.51	14.64	15.38	386589	15.1599	up	up	correct
PRG.US	PROG Holdings Inc	20200824	57.4561	58.1656	56.7766	58.0557	673241	49.1749	up	up	correct
PRGO.US	Perrigo Company plc	20200824	53.04	53.14	52.07	52.34	464106	50.6687	down	down	correct
PRI.US	Primerica Inc	20200824	126.27	129	126.27	128.87	216891	126.902	up	down	incorrect
PRLB.US	Proto Labs Inc	20200824	132.3	133.46	130.98	133.23	107024	133.23	up	up	correct
PRMW.US	Primo Water Corporation	20200824	14.31	14.31	14.13	14.3	673306	14.0452	down	down	correct
PRO.US	PROS Holdings Inc	20200824	40.65	40.65	39.74	40.1	266687	40.1	down	down	correct
PRS.US	Prudential Financial Inc	20200824	27.52	27.55	27.37	27.45	18004	25.7549	down	down	correct
PRT.US	PermRock Royalty Trust	20200824	2.18	2.1896	2.1	2.14	21918	1.9217	down	down	correct
PRTY.US	Party City Holdco Inc	20200824	2.2	2.4	2.16	2.33	8683021	2.33	up	up	correct
PRU.US	Prudential Financial Inc	20200824	67.13	69.1	66.71	69.09	2076998	64.9598	up	up	correct
PSA.US	Public Storage	20200824	205.38	206.57	203.49	206.56	483762	197.4358	up	up	correct
PSB.US	PZ	20200824	26.54	26.6595	26.53	26.65	20908	25.188	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200824	26.99	27.22	26.64	26.82	24919	24.054	down	up	incorrect
PSN.US	Parsons Corporation	20200824	33.19	33.89	32.896	33.84	670500	33.84	up	up	correct
PSO.US	Pearson plc	20200824	7.58	7.69	7.56	7.69	344478	7.4952	up	down	incorrect
PSTG.US	Pure Storage Inc	20200824	16.72	16.74	16.425	16.7	4295600	16.7	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200824	15.12	15.25	15	15.06	58700	14.1774	down	down	correct
PSX.US	Phillips 66	20200824	61.25	63.68	60.675	63.65	3011164	59.8411	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20200824	26.4	26.79	25.84	25.85	636892	22.5153	down	down	correct
PTR.US	PetroChina Company Limited	20200824	34.99	35.17	34.86	34.95	64677	31.112	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200824	16	16	15.86	15.93	316917	14.2575	down	down	correct
PUK.US	Prudential plc	20200824	31.99	32.09	31.73	31.99	266888	30.7884
PUKPRA.US	PUKPRA	20200824	28.1	28.18	27.87	28.17	17885	26.5516	up	up	correct
PUMP.US	ProPetro Holding Corp	20200824	5.81	6.12	5.67	6.08	975300	6.08	up	up	correct
PVG.US	Pretium Resources Inc	20200824	12.04	12.04	11.7	11.78	917158	11.78	down	up	incorrect
PVH.US	PVH Corp	20200824	49.96	53.7	49.96	53.66	1534294	53.6431	up	up	correct
PVL.US	Permianville Royalty Trust	20200824	0.98	1	0.98	0.98	44596	0.9371
PWR.US	Quanta Services Inc	20200824	49.97	50.955	49.91	50.9	985715	50.7158	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200824	102.84	105.9508	102.53	104.75	1492080	99.7893	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20200824	9.13	9.22	9.05	9.05	11444	8.6696	down	down	correct
PYS.US	PPlus Trust Series RRD	20200824	14.35	14.35	14.35	14.35	410	12.8
PZC.US	PIMCO California Municipal Income Fund III	20200824	10.68	10.7	10.51	10.51	64761	10.0688	down	down	correct
PZN.US	Pzena Investment Management Inc	20200824	5.05	5.17	4.98	5.17	30734	4.9656	up	up	correct
QD.US	Qudian Inc	20200824	1.7	1.73	1.66	1.72	1491900	1.72	up	down	incorrect
QGEN.US	QIAGEN N.V	20200824	52.73	52.86	51.53	51.62	1107195	51.62	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20200824	54.04	54.57	53.45	54.45	2022863	51.7113	up	up	correct
QTWO.US	Q2 Holdings Inc	20200824	99.12	99.12	95.46	96.04	261850	96.04	down	down	correct
QUOT.US	Quotient Technology Inc	20200824	9.05	9.23	9.03	9.19	459542	9.19	up	up	correct
QVCC.US	QVCC	20200824	24.27	24.46	24.27	24.46	20100	22.2875	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200824	25.04	25.1	25	25.06	20714	22.8183	up	up	correct
R.US	Ryder System Inc	20200824	39.57	40.55	39.22	40.45	446175	38.8593	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200824	16.95	17.04	16.94	16.96	94561	14.4851	up	up	correct
RACE.US	Ferrari N.V	20200824	197.38	197.38	194.9668	195.43	101631	194.4679	down	down	correct
RAD.US	Rite Aid Corporation	20200824	13.92	13.98	13.23	13.65	2145403	13.65	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200824	51.01	51.99	50.58	51.4	308515	51.4	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200824	63.32	63.6	62.3	62.39	466677	61.0375	down	down	correct
RBC.US	Regal Beloit Corporation	20200824	97.41	98.225	96.5	98.13	160900	96.9248	up	up	correct
RC.US	Ready Capital Corporation	20200824	9.46	10.07	9.39	9.91	324411	8.6311	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200824	23.78	23.78	23.58	23.58	5944	22.3506	down	up	incorrect
RCB.US	Ready Capital Corporation	20200824	22.5	22.5	22.003	22.36	7700	22.0284	down	down	correct
RCF.US	UN	20200824	49.8	52	49.8	51.85	3698046	51.85	up	up	correct
RCI.US	Rogers Communications Inc	20200824	42.43	42.64	42.19	42.4	142350	39.7785	down	down	correct
RCL.US	Royal Caribbean Group	20200824	63.04	65.2	61.2	64.43	12221500	64.43	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200824	6.45	6.48	6.45	6.48	88688	5.7876	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200824	25.13	25.24	22.81	22.86	609400	22.86	down	down	correct
RDN.US	Radian Group Inc	20200824	14.95	15.445	14.74	15.42	1625127	14.9415	up	down	incorrect
RDS.US	B	20200824	28.69	29.16	28.51	28.91	2577664	28.5906	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200824	60.5	60.6	59.73	60.1	62796	59.5024	down	up	incorrect
RE.US	Everest Re Group Ltd	20200824	213.79	219.02	213.5	218.63	140432	210.5918	up	down	incorrect
RELX.US	RELX PLC	20200824	23.05	23.09	22.92	23.03	923448	22.4794	down	down	correct
RENN.US	Renren Inc	20200824	2.27	2.29	2.21	2.25	20300	2.25	down	down	correct
RES.US	RPC Inc	20200824	3.05	3.22	2.99	3.19	493960	3.19	up	up	correct
REV.US	Revlon Inc	20200824	6.71	7.33	6.71	7.22	194227	7.22	up	up	correct
REVG.US	REV Group Inc	20200824	8.25	8.39	7.91	8.04	371245	7.9918	down	down	correct
REX.US	REX American Resources Corporation	20200824	75.19	77.8	73.47	77.73	18500	77.73	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200824	47.06	47.45	46.56	47.4	764535	46.3615	up	up	correct
REZI.US	Resideo Technologies Inc	20200824	13.82	14.04	13.7	13.91	467771	13.91	up	down	incorrect
RF.US	Regions Financial Corporation	20200824	11.09	11.54	11	11.54	5806287	10.9426	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200824	12.55	12.92	12.4798	12.89	125591	11.6347	up	up	correct
RFL.US	Rafael Holdings Inc	20200824	16.72	16.834	15.45	15.46	18800	15.46	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200824	20.59	20.59	20.29	20.44	51800	17.8921	down	down	correct
RFP.US	Resolute Forest Products Inc	20200824	4.28	4.9	4.28	4.81	1865686	4.4581	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200824	90.62	95.13	90.5	95.03	362630	92.1836	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200824	73.15	73.15	69.85	70.48	408883	66.8233	down	down	correct
RGS.US	Regis Corporation	20200824	8.62	8.77	8.4	8.73	269268	8.73	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20200824	12.97	13.09	12.65	12.71	28939	9.8775	down	down	correct
RH.US	RH	20200824	326.28	327.76	317.5683	323.34	323496	323.34	down	down	correct
RHI.US	Robert Half International Inc	20200824	55.18	56.245	54.905	56.19	523064	55.0174	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200824	35.64	37.63	35.1	37.33	788000	37.33	up	down	incorrect
RIG.US	Transocean Ltd	20200824	1.28	1.37	1.15	1.34	53294020	1.34	up	up	correct
RIO.US	Rio Tinto Group	20200824	62.24	62.25	61.55	61.82	1079396	55.2351	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200824	14.65	14.69	14.56	14.605	74524	12.2426	down	up	incorrect
RJF.US	Raymond James Financial Inc	20200824	74.16	76.48	73.835	76.48	482678	50.0683	up	up	correct
RKT.US	Rocket Companies Inc	20200824	28.8	29.96	27.85	29.11	41478392	27.8227	up	up	correct
RL.US	Ralph Lauren Corporation	20200824	67.2	70.42	66.74	70.25	824747	68.9961	up	up	correct
RLGY.US	Realogy Holdings Corp	20200824	11.27	11.3	10.8299	11.15	3968423	11.15	down	down	correct
RLI.US	RLI Corp	20200824	94	95	93.47	94.18	179157	90.2518	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200824	8.86	9.3099	8.61	9.29	978905	9.2548	up	up	correct
RM.US	Regional Management Corp	20200824	18.08	18.6	17.81	18.36	55154	17.8477	up	up	correct
RMD.US	ResMed Inc	20200824	180.86	181.31	174.64	176.42	717945	174.8709	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200824	21.39	21.45	21.2396	21.355	29156	19.1324	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200824	17.34	17.47	17.34	17.37	36200	16.0838	up	down	incorrect
RMO.US	Romeo Power Inc	20200824	10.19	10.2	10.12	10.12	16661	10.12	down	down	correct
RMPL.US	P	20200824	25	25	25	25	0	25
RMT.US	Royce Micro	20200824	8.12	8.18	8.11	8.15	176282	7.3327	up	up	correct
RNG.US	RingCentral Inc	20200824	292.4	295.97	278.35	285.08	806164	285.08	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20200824	3.03	3.03	2.78	2.83	19400	2.83	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200824	19.76	19.795	19.49	19.76	207579	18.2199
RNR.US	RenaissanceRe Holdings Ltd	20200824	172.82	177.72	172.67	177.62	188249	175.261	up	up	correct
ROG.US	Rogers Corporation	20200824	117.07	118.63	116.92	117.17	84300	117.17	up	down	incorrect
ROK.US	Rockwell Automation Inc	20200824	230.18	230.79	227.65	230.79	596401	226.2915	up	up	correct
ROL.US	Rollins Inc	20200824	55.18	55.45	54.85	55.29	780040	36.4761	up	down	incorrect
ROP.US	Roper Technologies Inc	20200824	433.65	436.93	429.3891	432.17	301778	429.3823	down	down	correct
RPM.US	RPM International Inc	20200824	86.04	86.955	85.79	86.14	517674	84.2742	up	up	correct
RPT.US	RPT Realty	20200824	5.84	6.18	5.73	6.15	368505	5.9663	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200824	10.99	11.23	10.92	11.23	737037	10.2541	up	down	incorrect
RRC.US	Range Resources Corporation	20200824	8.05	8.26	7.8	8.23	4031871	8.23	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200824	1.31	1.31	1.25	1.3	155100	1.3	down	down	correct
RRX.US	Regal Beloit Corporation	20200824	97.41	98.225	96.5	98.13	160900	96.9248	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200824	104.53	105.9	103.72	105.79	246417	103.4171	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200824	14.88	14.9	14.65	14.9	4500	13.0117	up	up	correct
RSG.US	Republic Services Inc	20200824	90.22	91.08	89.88	91.08	805815	89.1987	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20200824	10.75	10.75	10.7	10.73	1446024	10.73	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200824	60.4	62.04	60.13	61.88	6379751	59.9916	up	down	incorrect
RVI.US	Retail Value Inc	20200824	2.4416	2.5132	2.4095	2.5075	187762	-8.2228	up	up	correct
RVLV.US	Revolve Group Inc	20200824	19.84	20.96	19.65	20.81	1374825	20.81	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200824	13.49	13.53	13.46	13.52	220182	11.9454	up	up	correct
RWT.US	Redwood Trust Inc	20200824	6.86	7.19	6.785	7.17	2212968	6.5052	up	up	correct
RXN.US	Rexnord Corporation	20200824	29.27	29.72	29.05	29.36	419031	29.1453	up	up	correct
RY.US	Royal Bank of Canada	20200824	74.59	75.22	74.56	74.89	565251	71.4238	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200824	2.99	3.19	2.9301	3.03	476110	3.03	up	up	correct
RYB.US	RYB Education Inc	20200824	3.18	3.18	3	3.08	3100	3.08	down	down	correct
RYI.US	Ryerson Holding Corporation	20200824	5.48	5.805	5.39	5.75	169839	5.7124	up	up	correct
RYN.US	Rayonier Inc	20200824	29.2	29.2836	28.8	29.06	579121	27.6785	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200824	27.05	27.1697	27.0001	27.055	21269	24.7773	up	up	correct
SA.US	Seabridge Gold Inc	20200824	18.7	18.797	17.955	17.96	315523	17.96	down	down	correct
SAFE.US	Safehold Inc	20200824	51.98	51.98	50.82	51.75	131472	51.1476	down	down	correct
SAH.US	Sonic Automotive Inc	20200824	43.64	43.99	42.11	43.12	236242	42.511	down	down	correct
SAIC.US	Science Applications International Corporation	20200824	83.43	84.5	82.98	83.51	559358	81.7631	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200824	39.22	39.5	38.371	38.79	1356400	38.79	down	down	correct
SAK.US	SAK	20200824	25.43	25.5	25.4	25.45	7000	23.3456	up	up	correct
SAM.US	The Boston Beer Company Inc	20200824	889.29	897.5	871.35	891.87	142900	891.87	up	up	correct
SAN.US	Banco Santander S.A	20200824	2.18	2.23	2.16	2.22	14071905	2.1877	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200824	8.9	8.94	8.55	8.56	1860441	8.56	down	down	correct
SAP.US	SAP SE	20200824	164.49	164.55	162.85	163.89	446086	161.2424	down	down	correct
SAR.US	Saratoga Investment Corp	20200824	17.18	17.89	17.18	17.8	39008	16.268	up	up	correct
SAVE.US	Spirit Airlines Inc	20200824	17.16	18.52	17.035	18.21	13389730	18.21	up	up	correct
SB.US	Safe Bulkers Inc	20200824	1.14	1.18	1.13	1.14	164800	1.14
SBBA.US	SBBA	20200824	23.68	23.727	23.68	23.727	500	23.727	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200824	232.5	233.7	230.2	231.81	44546800	231.81	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200824	11.87	12.23	11.73	12.17	724482	12.17	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200824	9.08	9.08	9.02	9.03	8667	8.6891	down	down	correct
SBOW.US	SilverBow Resources Inc	20200824	4.46	4.725	4.46	4.68	149400	4.68	up	up	correct
SBR.US	Sabine Royalty Trust	20200824	30.66	31.59	30.66	31.02	27704	27.8918	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200824	9.23	9.25	8.985	9.11	1362777	9.0191	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200824	11.96	11.99	11.56	11.66	1777220	10.4129	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200824	17.22	17.8	17.17	17.65	388777	17.1606	up	up	correct
SCCO.US	Southern Copper Corporation	20200824	46.67	46.81	46.03	46.61	469858	44.0429	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200824	10.88	10.98	10.88	10.96	68901	9.2838	up	up	correct
SCE.US	PL	20200824	23.64	23.69	23.51	23.54	22009	23.54	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200824	34.5	35.5	34.46	35.12	9919969	34.619	up	up	correct
SCI.US	Service Corporation International	20200824	46.16	46.2	45.61	46.17	590076	45.0759	up	down	incorrect
SCL.US	Stepan Company	20200824	114.64	116.73	114.64	116.44	60468	114.6828	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200824	8.21	8.32	8.1	8.23	86900	7.1711	up	up	correct
SCPE.US	WS	20200824	0.155	0.16	0.15	0.15	2158800	0.15	down	down	correct
SCS.US	Steelcase Inc	20200824	10.58	10.83	10.37	10.79	451922	10.1735	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200824	12.86	13.11	12.4	13.04	58082	11.4423	up	up	correct
SCVX.US	WS	20200824	9.86	9.9	9.86	9.9	268	9.9	up	up	correct
SCX.US	The L.S. Starrett Company	20200824	3.36	3.37	3.33	3.37	16600	3.37	up	down	incorrect
SD.US	SandRidge Energy Inc	20200824	1.59	1.72	1.59	1.66	237200	1.66	up	down	incorrect
SDRL.US	Seadrill Limited	20200824	3.6	3.672	3.084	3.296	449849	3.296	down	down	correct
SE.US	Sea Limited	20200824	149.79	152.19	144.26	150.41	4437773	150.41	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200824	19.05	19.525	18.29	19.5	1921401	19.5	up	up	correct
SEDA.US	UN	20200824	0.17	0.175	0.17	0.175	1853900	0.175	up	up	correct
SEE.US	Sealed Air Corporation	20200824	41.12	41.53	41.1	41.49	626721	40.6232	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200824	19.43	19.72	19.16	19.56	323826	19.3563	up	up	correct
SF.US	Stifel Financial Corp	20200824	51.12	51.93	50.44	51.72	282978	33.9864	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200824	26.66	26.74	26.66	26.74	6169	26.0976	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200824	6.42	6.435	6.12	6.15	45136	6.15	down	down	correct
SFL.US	SFL Corporation Ltd	20200824	8.85	9.245	8.85	9.16	595632	8.0864	up	up	correct
SFUN.US	Fang Holdings Limited	20200824	11.81	12.39	11.7801	12.3501	9782	12.3501	up	up	correct
SG.US	Sweetgreen Inc.	20200824	11.29	11.3	11.19	11.3	35900	11.3	up	up	correct
SGU.US	Star Group L.P	20200824	9.41	9.5	9.4	9.43	51742	8.8326	up	up	correct
SHAK.US	Shake Shack Inc	20200824	59.01	59.13	56.71	58.11	1369860	58.11	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200824	25.95	26.12	25.92	25.93	81469	24.8022	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200824	22.63	22.63	22.48	22.58	28098	21.2818	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20200824	11.18	11.29	11.06	11.08	1173207	9.3361	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200824	7.79	8.1	7.68	8.09	1570441	8.09	up	up	correct
SHOP.US	Shopify Inc	20200824	1032	1033.8311	988.88	999.32	1820700	999.32	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20200824	9.87	9.88	9.87	9.87	110600	9.87
SHW.US	The Sherwin	20200824	680	681.6	668.17	671.41	262058	221.6321	down	down	correct
SI.US	Silvergate Capital Corporation	20200824	14.81	14.92	14.53	14.87	80500	14.87	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200824	2.59	2.615	2.56	2.57	525865	2.4643	down	down	correct
SIG.US	Signet Jewelers Limited	20200824	14.1	15.64	13.93	15.6	1625412	15.5246	up	up	correct
SII.US	Sprott Inc	20200824	40.64	41.285	40.02	40.4	58081	39.0769	down	down	correct
SITC.US	SITE Centers Corp	20200824	7.41	7.8	7.31	7.8	1479540	7.5258	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200824	125.42	125.42	119.39	123.42	337600	123.42	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200824	19.34	20.3	18.555	20.2	2210188	20.2	up	up	correct
SJI.US	South Jersey Industries Inc	20200824	23.39	23.66	23.23	23.42	1080140	21.7587	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200824	26.08	26.09	25.9	25.95	9900	23.9282	down	down	correct
SJM.US	The J. M. Smucker Company	20200824	112.27	113.63	110.77	112.99	839621	108.8331	up	up	correct
SJR.US	Shaw Communications Inc	20200824	19.31	19.31	19.01	19.09	368851	18.0799	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20200824	2.54	2.71	2.5245	2.71	78388	2.3535	up	up	correct
SJW.US	SJW Group	20200824	64.27	64.29	63.48	64.18	49065	62.5917	down	down	correct
SKIL.US	Skillsoft Corp	20200824	10.4	10.52	10.3	10.52	164000	10.52	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200824	22.49	22.55	22.37	22.46	218949	35.8539	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200824	5.83	5.98	5.75	5.98	2884081	5.7422	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200824	29	30	28.72	29.92	1211236	29.92	up	up	correct
SKY.US	Skyline Champion Corporation	20200824	30.98	31	30.01	30.45	226400	30.45	down	down	correct
SLB.US	Schlumberger Limited	20200824	18.72	19.725	18.67	19.55	8702665	18.9767	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200824	4.09	4.39	4.02	4.39	905351	4.39	up	up	correct
SLF.US	Sun Life Financial Inc	20200824	42.85	43.27	42.72	43.24	3057061	40.9702	up	down	incorrect
SLG.US	SL Green Realty Corp	20200824	47.131	50.4311	46.981	49.8411	1385803	44.5872	up	up	correct
SLQT.US	SelectQuote Inc	20200824	20.21	20.59	19.5	19.65	1403800	19.65	down	down	correct
SM.US	SM Energy Company	20200824	2.49	2.6	2.39	2.54	3786790	2.5213	up	up	correct
SMAR.US	Smartsheet Inc	20200824	48.59	49.35	48.02	48.57	1117100	48.57	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200824	5.72	5.78	5.715	5.76	1130562	5.4568	up	up	correct
SMG.US	The Scotts Miracle	20200824	172.99	175.54	172.42	172.79	343682	165.006	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200824	2.81	2.875	2.735	2.81	72400	2.81
SMLP.US	Summit Midstream Partners LP	20200824	0.83	0.8499	0.7906	0.8371	717808	12.5565	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200824	4.19	4.22	4.12	4.17	85114	3.9221	down	down	correct
SMP.US	Standard Motor Products Inc	20200824	45.29	45.755	45	45.5	234226	44.2941	up	down	incorrect
SNA.US	Snap	20200824	147.84	149.98	147.49	149.26	297200	144.7569	up	up	correct
SNAP.US	Snap Inc	20200824	21.76	21.76	20.77	20.87	22641800	20.87	down	down	correct
SNDR.US	Schneider National Inc	20200824	27.35	27.46	26.92	27.08	311046	24.3778	down	down	correct
SNN.US	Smith & Nephew plc	20200824	40.04	40.11	39.5	39.79	276391	38.6978	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200824	45.75	46.09	45.69	45.93	142246	41.0543	up	up	correct
SNV.US	Synovus Financial Corp	20200824	20.85	22.09	20.745	22.05	1024221	20.8835	up	up	correct
SNX.US	TD SYNNEX	20200824	125.35	127.76	125.35	127.08	163225	63.0635	up	up	correct
SO.US	The Southern Company	20200824	52.39	52.95	51.965	52.86	3386084	50.2218	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200824	7.62	7.92	7.53	7.89	166281	7.3088	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200824	27.29	27.29	27.18	27.26	17023	25.3099	down	down	correct
SOJD.US	SOJD	20200824	26.69	26.72	26.64	26.7	235800	25.2	up	up	correct
SOL.US	ReneSola Ltd	20200824	2.07	2.35	2.04	2.22	1033690	2.22	up	up	correct
SOLN.US	Southern Co	20200824	45.47	45.58	45.02	45.44	508300	41.8159	down	down	correct
SON.US	Sonoco Products Company	20200824	53.53	54.59	53.51	54.43	287499	52.4724	up	up	correct
SONY.US	Sony Group Corporation	20200824	79.91	80.279	79.37	79.77	848617	79.5231	down	down	correct
SOR.US	Source Capital Inc	20200824	36.67	36.9819	36.67	36.9819	4889	32.375	up	up	correct
SOS.US	SOS Limited	20200824	1.67	1.79	1.66	1.74	21496	1.74	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200824	12.35	13.37	12.12	13.36	9842200	13.36	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200824	57.91	60.33	57.5	60.32	292960	58.8093	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200824	17	17.7	16.722	17.63	9519800	17.63	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200824	12.6	12.64	12.545	12.64	8014	10.8959	up	up	correct
SPG.US	Simon Property Group Inc	20200824	65.05	68.52	63.86	68.5	5515803	63.3712	up	up	correct
SPGI.US	S&P Global Inc	20200824	364.08	365	358.25	360	588534	355.8335	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200824	12.77	13.0895	12.6	12.76	427689	11.5584	down	down	correct
SPIR.US	Spire Corporation	20200824	0.0149	0.0149	0.01	0.0149	3500	0.0149
SPLP.US	Steel Partners Holdings L.P	20200824	7.2	7.2	6.65	7	16500	7	down	down	correct
SPNT.US	SiriusPoint Ltd	20200824	8.76	8.95	8.68	8.94	214380	8.94	up	up	correct
SPOT.US	Spotify Technology S.A	20200824	276.81	279.24	266.108	269.13	1250000	269.13	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200824	19.88	21.42	19.41	21.4	5898020	21.3642	up	up	correct
SPXC.US	SPX Corporation	20200824	42.94	43.21	42.39	42.93	152491	42.93	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200824	13.87	13.87	13.78	13.86	83048	12.6638	down	down	correct
SQ.US	Square Inc	20200824	159	159	150.98	151.79	8807700	151.79	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200824	32.176	32.4342	31.8583	32.3746	458495	31.667	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200824	6.34	6.47	6.34	6.36	68189	6.36	up	up	correct
SR.US	Spire Inc	20200824	58.87	59.55	58.265	59.53	151870	56.0658	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200824	35.84	36.78	35.38	36.77	471300	34.1128	up	up	correct
SRE.US	Sempra	20200824	125.72	127.42	124.88	127.37	819711	121.03	up	up	correct
SREA.US	Sempra Energy	20200824	27.25	27.33	27.18	27.27	24104	25.1886	up	up	correct
SRG.US	Seritage Growth Properties	20200824	12.28	13.3	12.11	13.28	1042200	13.28	up	up	correct
SRI.US	Stoneridge Inc	20200824	20.92	21.45	20.8	21.29	287837	21.29	up	up	correct
SRL.US	Scully Royalty Ltd	20200824	7.97	7.9771	7.94	7.95	646	7.3611	down	up	incorrect
SRLP.US	Sprague Resources LP	20200824	15	15.11	14.5	15.1	39626	13.0337	up	down	incorrect
SRT.US	StarTek Inc	20200824	5.11	5.11	5.01	5.07	25600	5.07	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200824	18.6	18.6591	18.56	18.56	9054	17.1846	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200824	100.6	100.6	98.91	99.78	196114	98.6302	down	down	correct
SSL.US	Sasol Limited	20200824	8.69	8.705	8.4	8.57	1749552	8.57	down	down	correct
SSTK.US	Shutterstock Inc	20200824	49.58	49.995	48.57	49.13	226161	48.4436	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20200824	40.54	41.29	40.38	41.29	849951	41.29	up	up	correct
STAG.US	STAG Industrial Inc	20200824	32.7	32.7	32.05	32.32	1414371	30.5913	down	down	correct
STAR.US	PI	20200824	24.425	24.45	24.4	24.45	2688	21.8618	up	up	correct
STC.US	Stewart Information Services Corporation	20200824	42.22	43.01	41.81	42.86	319522	41.3806	up	up	correct
STE.US	STERIS plc	20200824	153.84	154.87	151.87	153.12	302584	151.1725	down	down	correct
STG.US	Sunlands Technology Group	20200824	1.54	1.565	1.38	1.49	45647	18.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200824	22.53	22.6671	22.51	22.62	57718	20.9889	up	up	correct
STL.US	Sterling Bancorp	20200824	11.57	12.285	11.44	12.17	2182187	11.9572	up	up	correct
STLA.US	Stellantis N.V	20200824	10.5743	10.7251	10.5555	10.6592	1657402	8.9867	up	down	incorrect
STM.US	STMicroelectronics N.V	20200824	29.7	29.82	29.415	29.69	2081751	29.4555	down	down	correct
STN.US	Stantec Inc	20200824	32.47	32.93	31.95	32.08	133810	31.537	down	down	correct
STNG.US	Scorpio Tankers Inc	20200824	12.16	12.42	11.88	12.32	1378862	11.8143	up	up	correct
STON.US	StoneMor Inc	20200824	0.78	0.79	0.78	0.78	38200	0.78
STOR.US	STORE Capital Corporation	20200824	26.2	26.97	25.85	26.97	3945053	25.4892	up	down	incorrect
STT.US	State Street Corporation	20200824	67.9	69.2	67.65	68.94	1887318	66.5739	up	up	correct
STWD.US	Starwood Property Trust Inc	20200824	15.42	15.93	15.36	15.93	2044100	14.2449	up	down	incorrect
STZ.US	Constellation Brands Inc	20200824	178.76	181.5	177.88	181.49	695654	178.3329	up	up	correct
SU.US	Suncor Energy Inc	20200824	16.1	16.6	16.04	16.58	4552924	15.6415	up	up	correct
SUI.US	Sun Communities Inc	20200824	146.96	147.95	144.58	147.78	212841	144.0701	up	down	incorrect
SUM.US	Summit Materials Inc	20200824	15.72	15.79	15.33	15.54	941748	15.54	down	down	correct
SUN.US	Sunoco LP	20200824	27.25	29.9606	26.88	27.09	339550	23.9796	down	down	correct
SUP.US	Superior Industries International Inc	20200824	1.76	1.76	1.59	1.61	177200	1.61	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200824	2.49	2.5354	2.37	2.44	663448	2.4026	down	down	correct
SUZ.US	Suzano S.A	20200824	9.23	9.32	9.11	9.29	155185	9.29	up	down	incorrect
SWCH.US	Switch Inc	20200824	17.13	17.16	16.75	16.96	1608568	16.7346	down	down	correct
SWI.US	SolarWinds Corporation	20200824	20	20.51	19.91	20.48	422559	20.0027	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20200824	160.15	161.04	159.41	160.37	764372	156.6528	up	up	correct
SWM.US	Schweitzer	20200824	31.7	32.575	31.47	32.18	87485	30.4357	up	up	correct
SWN.US	Southwestern Energy Company	20200824	2.75	2.94	2.69	2.91	14991400	2.91	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20200824	99.15	100.51	97.75	99.95	31800	94.3585	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200824	65.49	65.84	64.78	65.78	279225	63.0433	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200824	8.33	8.41	8.26	8.27	22564	7.5342	down	down	correct
SXC.US	SunCoke Energy Inc	20200824	3.13	3.21	3.06	3.21	383855	3.0579	up	up	correct
SXI.US	Standex International Corporation	20200824	58.25	59.47	57.87	59.35	38978	58.552	up	up	correct
SXT.US	Sensient Technologies Corporation	20200824	54.85	55.93	54.43	55.67	187126	54.2925	up	up	correct
SYF.US	Synchrony Financial	20200824	24.1	25.26	23.93	25.25	5358154	24.5278	up	down	incorrect
SYK.US	Stryker Corporation	20200824	189.36	191.165	187.965	188.7	897841	186.3035	down	down	correct
SYY.US	Sysco Corporation	20200824	57.95	59.53	57.2	59.51	2734484	57.7089	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200824	31.05	31.05	30.78	30.93	9179	28.5718	down	down	correct
T.US	PC	20200824	25.47	25.5	25.4	25.4	407373	23.9874	down	up	incorrect
TAC.US	TransAlta Corporation	20200824	6.51	6.52	6.4	6.43	250729	6.2934	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200824	19.22	19.67	19.06	19.19	2066400	19.19	down	up	incorrect
TAL.US	TAL Education Group	20200824	76.05	76.34	73.95	74.56	1933691	74.56	down	down	correct
TALO.US	Talos Energy Inc	20200824	7.35	7.66	7.175	7.49	1019000	7.49	up	up	correct
TAP.US	Molson Coors Beverage Company	20200824	36.98	38.04	36.6801	38.02	1050584	37.4541	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200824	61.69	61.69	60.01	60.3	17011	60.3	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200824	26.71	26.89	26.669	26.86	49443	25.2209	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200824	27.8	27.91	27.78	27.84	38960	26.1089	up	up	correct
TBI.US	TrueBlue Inc	20200824	16.26	16.65	16.02	16.56	463637	16.56	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200824	24.13	24.13	24.13	24.13	376	24.13
TCN.US	Tricon Capital Group Inc	20200824	7.4402	7.4402	7.4402	7.4402	0	7.183
TCS.US	The Container Store Group Inc	20200824	3.77	4.18	3.77	4.12	332000	4.12	up	down	incorrect
TD.US	The Toronto	20200824	47.54	48.4	47.5201	48.4	1268690	45.9869	up	up	correct
TDC.US	Teradata Corporation	20200824	24.71	24.85	24.34	24.84	515114	24.84	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200824	23.85	24.35	23.78	24.22	83941	16.8794	up	up	correct
TDG.US	TransDigm Group Incorporated	20200824	481.16	490.99	481.16	488.5	572883	488.5	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20200824	25.74	25.74	25.53	25.53	12751	24.2479	down	down	correct
TDOC.US	Teladoc Health Inc	20200824	224.95	225.91	206.86	210.63	5660600	210.63	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20200824	23.27	23.6	23.23	23.46	397146	22.3343	up	up	correct
TDW.US	Tidewater Inc	20200824	6.74	7.22	6.67	7.16	163154	7.1519	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200824	313.89	316.55	311.77	316.32	151895	316.32	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200824	11.35	11.39	11.26	11.3	52200	10.3499	down	down	correct
TECK.US	Teck Resources Limited	20200824	11.6	11.63	11.36	11.46	2924230	11.3273	down	up	incorrect
TEF.US	Telefónica S.A	20200824	4.19	4.2199	4.165	4.21	2877144	3.6629	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200824	7.68	7.7	7.65	7.7	72900	6.8259	up	up	correct
TEL.US	TE Connectivity Ltd	20200824	93.75	94.94	93.42	94.68	994700	92.9712	up	up	correct
TEN.US	Tenneco Inc	20200824	8.5	8.78	8.2	8.69	909521	8.69	up	down	incorrect
TEO.US	Telecom Argentina S.A	20200824	7.29	7.39	6.81	6.92	364441	6.574	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200824	9.92	9.92	9.52	9.63	11674770	9.63	down	down	correct
TEX.US	Terex Corporation	20200824	20.13	20.205	19.64	19.99	629735	19.793	down	down	correct
TFC.US	Truist Financial Corporation	20200824	37.08	38.67	36.883	38.65	4001441	37.1033	up	up	correct
TFII.US	TFI International Inc	20200824	45.63	46.0852	44.6	44.72	235991	43.9853	down	down	correct
TFX.US	Teleflex Incorporated	20200824	372.72	373.735	365.29	370.85	161692	369.1535	down	down	correct
TG.US	Tredegar Corporation	20200824	18	18.19	17.745	18.02	78795	12.2368	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200824	11.7	11.84	11.49	11.56	235415	11.4708	down	down	correct
TGI.US	Triumph Group Inc	20200824	6.82	7.27	6.63	7.26	1491796	7.26	up	down	incorrect
TGNA.US	TEGNA Inc	20200824	12.5	12.75	12.37	12.71	1373786	12.343	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200824	11.75	11.97	11.61	11.75	211155	10.6267
TGS.US	Transportadora de Gas del Sur S.A	20200824	4.72	4.84	4.55	4.68	300800	4.68	down	up	incorrect
TGT.US	Target Corporation	20200824	154.5	154.62	152.63	153.24	4355250	150.542	down	down	correct
THC.US	Tenet Healthcare Corporation	20200824	26.9	28.24	26.63	27.68	1110722	27.68	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200824	101.29	103.09	100.86	102.97	133232	99.5341	up	up	correct
THO.US	Thor Industries Inc	20200824	108.14	108.6	104.7	105.5	397361	103.4695	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200824	18.3	18.3622	18.09	18.17	118360	16.8176	down	down	correct
THR.US	Thermon Group Holdings Inc	20200824	13.45	13.7	13.38	13.67	126896	13.67	up	down	incorrect
THS.US	TreeHouse Foods Inc	20200824	42.95	43.85	42.295	43.84	465948	43.84	up	up	correct
THW.US	Tekla World Healthcare Fund	20200824	14.71	14.75	14.55	14.61	111227	13.1084	down	down	correct
TIMB.US	W	20200824	13.19	13.25	13.1	13.19	403232	12.564
TISI.US	Team Inc	20200824	5.83	6.5	5.83	6.48	309125	6.48	up	down	incorrect
TJX.US	The TJX Companies Inc	20200824	51.52	53.49	51.52	53.41	11757010	52.6271	up	up	correct
TK.US	Teekay Corporation	20200824	2.65	2.76	2.64	2.74	600300	2.74	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200824	5.11	5.15	5.04	5.11	895805	4.6204
TKR.US	The Timken Company	20200824	53.42	54.39	52.99	54.32	516348	53.2672	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200824	20.2	20.35	20.1	20.15	301669	19.2214	down	down	correct
TLYS.US	Tilly's Inc	20200824	5.89	6.22	5.77	6.16	266144	5.4344	up	up	correct
TM.US	Toyota Motor Corporation	20200824	134.65	135.45	134.37	134.76	154467	130.6638	up	up	correct
TME.US	Tencent Music Entertainment Group	20200824	15.24	15.52	14.88	15.25	8482400	15.25	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200824	26	26.21	25.4	25.99	1259330	25.99	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200824	429.55	432.38	416.45	419.76	1201069	418.5104	down	down	correct
TMST.US	TimkenSteel Corporation	20200824	3.92	4.01	3.85	4	176438	4	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200824	39.8	39.96	39.58	39.7	1330226	39.7	down	up	incorrect
TNC.US	Tennant Company	20200824	69.46	69.89	68.33	69.08	69158	67.819	down	down	correct
TNET.US	TriNet Group Inc	20200824	68.63	69.56	68.38	69.15	175860	69.15	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20200824	13.03	13.14	12.63	12.9	430601	12.9	down	down	correct
TNL.US	Travel + Leisure Co	20200824	27.63	29.04	26.91	28.81	1938912	27.7232	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200824	8.68	9.01	8.6	8.95	113611	8.7266	up	up	correct
TOL.US	Toll Brothers Inc	20200824	44.9	46.05	44.52	45.68	2296146	45.0585	up	up	correct
TPB.US	Turning Point Brands Inc	20200824	29.61	29.86	28.59	29.27	269800	29.0437	down	down	correct
TPC.US	Tutor Perini Corporation	20200824	12.32	12.61	11.83	12.54	253358	12.54	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200824	18.4	18.4716	17.9898	18.35	1210426	18.35	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200824	547.52	556.88	537.995	543.08	20035	530.5276	down	down	correct
TPR.US	Tapestry Inc	20200824	14.66	15.38	14.66	15.33	6315334	15.1377	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200824	12.35	12.44	12.31	12.4	233799	10.631	up	up	correct
TPX.US	Tempur Sealy International Inc	20200824	86.75	87.8	85.97	87.42	1516004	21.6806	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200824	9.17	9.23	9.05	9.23	21642	8.5909	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200824	32	32.48	32	32.39	141828	30.9175	up	up	correct
TRC.US	Tejon Ranch Co	20200824	14.91	14.91	14.68	14.77	48719	14.77	down	down	correct
TREB.US	WS	20200824	10	10.1	10	10	17598	10
TREC.US	Trecora Resources	20200824	6.01	6.23	6.01	6.06	32855	6.06	up	up	correct
TREX.US	Trex Company Inc	20200824	151.61	153.16	149.95	150.91	759444	75.455	down	down	correct
TRGP.US	Targa Resources Corp	20200824	18.54	18.8	18.207	18.3	2177999	17.9916	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200824	77.44	77.51	76.77	77.35	292086	75.7797	down	down	correct
TRN.US	Trinity Industries Inc	20200824	20.37	20.78	20.14	20.78	660161	19.9782	up	up	correct
TRNO.US	Terreno Realty Corporation	20200824	58.43	58.635	57.13	58.51	241440	56.8133	up	up	correct
TROX.US	Tronox Holdings plc	20200824	8.64	8.8	8.57	8.78	964397	8.5711	up	up	correct
TRP.US	TC Energy Corporation	20200824	49.92	49.95	49.08	49.18	1097837	45.1285	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200824	0.94	0.96	0.8951	0.93	2262239	9.3	down	up	incorrect
TRTN.US	Triton International Limited	20200824	34.34	34.55	33.84	34.21	521507	31.9457	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200824	8.6	9.04	8.56	9.03	784311	8.0876	up	up	correct
TRU.US	TransUnion	20200824	83.49	85.31	83.14	85.24	1507300	84.8884	up	up	correct
TRV.US	The Travelers Companies Inc	20200824	112.17	114.96	111.52	114.9	1361948	110.8171	up	up	correct
TS.US	Tenaris S.A	20200824	11.77	11.985	11.67	11.94	1296360	11.5407	up	up	correct
TSE.US	Trinseo S.A	20200824	24.84	26.4899	24.71	26.35	292397	25.7123	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200824	5.95	5.97	5.8934	5.91	103172	5.6393	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200824	17.89	18.1	17.71	18.03	377137	14.6367	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200824	79.73	79.91	78.49	78.9	6405596	77.344	down	down	correct
TSN.US	Tyson Foods Inc	20200824	63.05	63.92	62.6	63.55	2522083	61.2445	up	up	correct
TSQ.US	Townsquare Media Inc	20200824	4.72	4.8	4.61	4.71	29806	4.71	down	down	correct
TT.US	Trane Technologies plc	20200824	118.43	119.01	117.71	118.92	737625	116.4328	up	up	correct
TTC.US	The Toro Company	20200824	74.35	75.44	74.275	75.34	368584	74.1034	up	up	correct
TTE.US	TotalEnergies SE	20200824	39.66	39.78	39.38	39.67	2056897	36.2208	up	up	correct
TTI.US	TETRA Technologies Inc	20200824	0.51	0.56	0.51	0.56	2110700	0.56	up	down	incorrect
TTM.US	Tata Motors Limited	20200824	8.24	8.27	8.18	8.24	816300	8.24
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200824	14.81	14.81	14.525	14.53	10874	13.7155	down	down	correct
TU.US	TELUS Corporation	20200824	18.39	18.57	18.36	18.48	689435	16.9249	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200824	9.9	10.09	9.75	10.05	63400	10.05	up	up	correct
TUP.US	Tupperware Brands Corporation	20200824	13.95	14.67	13.9001	14.21	975668	14.21	up	up	correct
TV.US	Grupo Televisa S.A.B	20200824	6.31	6.39	6.23	6.27	1315649	6.227	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200824	26.3	26.45	26.3	26.41	10186	25.6066	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200824	26.51	26.51	26.419	26.495	2864	25.7968	down	down	correct
TWI.US	Titan International Inc	20200824	2.44	2.45	2.25	2.41	394812	2.41	down	down	correct
TWLO.US	Twilio Inc	20200824	254.29	254.52	240.33	245.47	1993500	245.47	down	down	correct
TWN.US	The Taiwan Fund Inc	20200824	24.24	24.24	23.6	23.635	9471	19.3904	down	down	correct
TWO.US	Two Harbors Investment Corp	20200824	5.48	5.735	5.415	5.71	3028491	5.0407	up	up	correct
TWTR.US	Twitter Inc	20200824	39.68	40.8	39.64	40.49	20496570	40.49	up	up	correct
TX.US	Ternium S.A	20200824	17.52	17.615	17.35	17.42	202652	16.19	down	up	incorrect
TXT.US	Textron Inc	20200824	37.74	39.3	37.74	39.29	1105519	39.2056	up	up	correct
TY.US	Tri	20200824	26.9	27.04	26.85	27.04	37544	25.7003	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200824	17.17	17.17	16.81	17.04	53828	15.8636	down	down	correct
TYL.US	Tyler Technologies Inc	20200824	343.58	344.84	334.59	340.02	266099	340.02	down	down	correct
UA.US	Under Armour Inc	20200824	8.81	9.22	8.75	9.19	5285400	9.19	up	up	correct
UAA.US	Under Armour Inc	20200824	9.75	10.25	9.71	10.24	7388160	10.24	up	up	correct
UAN.US	CVR Partners LP	20200824	0.89	0.9307	0.8601	0.91	132597	8.4957	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200824	9.66	9.89	9.36	9.87	254889	9.3217	up	up	correct
UBER.US	Uber Technologies Inc	20200824	30.97	31.3	30.37	31.04	17406200	31.04	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200824	8.5	8.725	8.45	8.72	3046	8.22	up	down	incorrect
UBS.US	UBS Group AG	20200824	12.18	12.29	12.13	12.27	1986561	11.6879	up	up	correct
UDR.US	UDR Inc	20200824	34.08	34.53	33.5	34.53	1227713	33.1126	up	up	correct
UE.US	Urban Edge Properties	20200824	10.58	11.09	10.32	11.08	757358	10.3597	up	up	correct
UFI.US	Unifi Inc	20200824	12.94	13.12	12.75	13.01	80956	13.01	up	up	correct
UFS.US	Domtar Corporation	20200824	28.4	29.36	28.355	29.34	558526	29.34	up	up	correct
UGI.US	UGI Corporation	20200824	33.65	34.3	33.47	34.29	504842	32.6099	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200824	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20200824	3.71	3.71	3.6	3.66	450472	3.5278	down	down	correct
UHS.US	Universal Health Services Inc	20200824	109.8	112.68	108.21	111.08	457746	110.4502	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200824	69.32	69.32	66.42	68.1	60722	63.9037	down	down	correct
UI.US	Ubiquiti Inc	20200824	189	191.425	185.17	188.11	87601	186.1968	down	down	correct
UIS.US	Unisys Corporation	20200824	12.28	12.5	11.9	12.08	482329	12.08	down	down	correct
UL.US	Unilever PLC	20200824	60.6	60.63	60.06	60.28	516826	57.6587	down	down	correct
UMC.US	United Microelectronics Corporation	20200824	3.78	3.85	3.765	3.79	1140263	3.6743	up	down	incorrect
UMH.US	UMH Properties Inc	20200824	14.17	14.2292	13.59	13.89	235812	13.2257	down	down	correct
UNF.US	UniFirst Corporation	20200824	192.28	195.19	192.28	194.78	49397	193.3511	up	up	correct
UNFI.US	United Natural Foods Inc	20200824	19.29	19.35	18.6342	18.93	677115	18.93	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200824	316.81	316.9	306.49	308.84	2922446	302.2207	down	down	correct
UNM.US	Unum Group	20200824	17.75	18.79	17.62	18.78	2317895	17.6702	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200824	27.02	27.4231	26.94	27.31	25076	25.0255	up	up	correct
UNP.US	Union Pacific Corporation	20200824	192.05	193.06	191.1	192.56	2045215	187.113	up	up	correct
UNVR.US	Univar Solutions Inc	20200824	18.26	18.525	17.8	18.25	2066500	18.25	down	down	correct
UPH.US	UpHealth Inc	20200824	10.23	10.23	10.13	10.13	1171	10.13	down	down	correct
UPS.US	United Parcel Service Inc	20200824	159.72	161.06	159.07	160.35	4083973	156.0099	up	up	correct
URI.US	United Rentals Inc	20200824	177.38	180.35	175.42	176.97	1076664	176.97	down	up	incorrect
USA.US	Liberty All	20200824	6.08	6.1	6.06	6.07	743011	5.3742	down	up	incorrect
USAC.US	USA Compression Partners LP	20200824	11.89	12.25	11.75	12.1	201603	10.4718	up	up	correct
USB.US	U.S. Bancorp	20200824	35.4	36.76	35.325	36.75	5276270	35.1892	up	up	correct
USDP.US	USD Partners LP	20200824	3.62	3.71	3.49	3.66	106535	3.2652	up	up	correct
USFD.US	US Foods Holding Corp	20200824	22.68	23.354	22.46	23.31	1519000	23.31	up	up	correct
USM.US	United States Cellular Corporation	20200824	35.93	36.59	35.93	36.32	185461	36.32	up	up	correct
USNA.US	USANA Health Sciences Inc	20200824	82.06	82.47	78.66	78.66	143270	78.66	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200824	86.45	86.46	83.7355	84.21	65729	83.1065	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200824	10.77	11.17	10.65	11.12	614200	11.12	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200824	22.9	22.97	22.78	22.88	185381	20.8852	down	down	correct
UTI.US	Universal Technical Institute Inc	20200824	7.37	7.37	7.19	7.24	184342	7.24	down	down	correct
UTL.US	Unitil Corporation	20200824	39.49	39.82	38.88	39.31	61105	37.6614	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20200824	19.1	19.55	19.07	19.27	207803	18.3382	up	up	correct
UVV.US	Universal Corporation	20200824	45.2	45.62	44.82	45.46	87508	42.2025	up	up	correct
UZD.US	UZD	20200824	26.18	26.23	26.09	26.17	421347	24.2439	down	down	correct
V.US	Visa Inc	20200824	205.01	206.45	204.67	206.41	6159596	204.8421	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200824	90.1	93.31	88.98	92.75	276754	92.1074	up	down	incorrect
VALE.US	Vale S.A.	20200824	11.25	11.31	11.17	11.3	20285520	9.1974	up	up	correct
VAPO.US	Vapotherm Inc	20200824	29.9	29.99	29.2	29.59	499600	29.59	down	down	correct
VATE.US	Innovate Corp	20200824	2.87	2.87	2.5914	2.72	360398	2.72	down	down	correct
VBF.US	Invesco Bond Fund	20200824	20.53	20.91	20.5201	20.91	20865	19.2764	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200824	9.75	9.89	9.75	9.85	14273	8.6814	up	up	correct
VCRA.US	Vocera Communications Inc	20200824	28.93	28.93	27.55	27.83	296519	27.83	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200824	12.51	12.53	12.45	12.49	77649	11.7963	down	down	correct
VEC.US	Vectrus Inc	20200824	42.69	43.36	42.14	42.92	98700	42.92	up	up	correct
VEDL.US	Vedanta Limited	20200824	6.84	6.91	6.84	6.9	518380	5.9062	up	up	correct
VEEV.US	Veeva Systems Inc	20200824	270	270.48	256.24	259.64	817735	259.64	down	down	correct
VEL.US	Velocity Financial Inc	20200824	5.69	6.31	5.547	6.25	941400	6.25	up	up	correct
VER.US	VEREIT Inc	20200824	6.91	6.93	6.665	6.92	7983039	32.7741	up	up	correct
VET.US	Vermilion Energy Inc	20200824	4.1	4.23	4.04	4.16	923714	4.16	up	up	correct
VFC.US	V.F. Corporation	20200824	61.84	66.03	61.84	65.98	2334435	63.5102	up	up	correct
VGI.US	Virtus Global Multi	20200824	11.75	11.75	11.5285	11.64	24684	10.2857	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200824	12.69	12.78	12.68	12.73	111838	11.9396	up	up	correct
VGR.US	Vector Group Ltd	20200824	10.13	10.225	9.95	10.16	822842	9.2753	up	up	correct
VHC.US	VirnetX Holding Corp	20200824	4.92	5	4.79	4.8	300559	4.8	down	down	correct
VHI.US	Valhi Inc	20200824	10.94	11.39	10.63	11.01	12099	10.7464	up	up	correct
VICI.US	VICI Properties Inc	20200824	22.53	23.01	22.44	22.99	1318751	21.355	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200824	68.49	68.49	68.49	68.49	0	68.49
VIPS.US	Vipshop Holdings Limited	20200824	17.84	17.84	17	17.2	8785411	17.2	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200824	3.02	3.13	2.81	2.91	284065	2.91	down	down	correct
VIV.US	Telefônica Brasil S.A	20200824	8.8	8.89	8.77	8.89	752010	8.0265	up	up	correct
VKQ.US	Invesco Municipal Trust	20200824	12.48	12.539	12.46	12.48	83781	11.7109
VLO.US	Valero Energy Corporation	20200824	53.07	55.18	52.78	54.99	3226423	51.1408	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200824	7.7	8.4	7.6101	8.28	932164	8.28	up	up	correct
VLT.US	Invesco High Income Trust II	20200824	12.62	12.7	12.62	12.63	8569	11.3067	up	up	correct
VMC.US	Vulcan Materials Company	20200824	126.52	126.785	124.03	124.67	856566	123.3697	down	up	incorrect
VMI.US	Valmont Industries Inc	20200824	126.69	128.16	126.0521	127.62	118490	125.7278	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200824	12.56	12.61	12.5	12.58	153189	11.801	up	up	correct
VNCE.US	Vince Holding Corp	20200824	5	5.12	5	5.03	17062	5.03	up	down	incorrect
VNE.US	Veoneer Inc	20200824	10.24	10.48	10.16	10.46	150000	10.46	up	up	correct
VNO.US	Vornado Realty Trust	20200824	35.3	37.05	34.9	36.97	1466378	34.6029	up	up	correct
VNTR.US	Venator Materials PLC	20200824	2	2.04	1.92	2	145400	2
VOC.US	VOC Energy Trust	20200824	1.7	1.7	1.6299	1.6301	50048	1.377	down	up	incorrect
VOYA.US	Voya Financial Inc	20200824	50.35	52.16	50.3	52.12	1186054	51.4403	up	up	correct
VPG.US	Vishay Precision Group Inc	20200824	25.24	25.59	24.88	25.58	71102	25.58	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200824	12.75	12.775	12.68	12.68	22483	11.923	down	down	correct
VRS.US	Verso Corporation	20200824	13.2	13.58	13.12	13.54	206696	10.3098	up	up	correct
VRT.US	Vertiv Holdings Co	20200824	16.01	16.545	16.01	16.5	3710200	16.4848	up	up	correct
VRTV.US	Veritiv Corporation	20200824	17.45	18.32	17.32	17.54	73548	17.54	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200824	16.24	16.63	16.15	16.62	798963	16.1564	up	down	incorrect
VST.US	Vistra Corp	20200824	19.16	19.41	18.9	19.3	1748542	18.422	up	up	correct
VSTO.US	Vista Outdoor Inc	20200824	20.66	20.98	20.25	20.57	725099	20.57	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200824	9.11	9.13	9.1	9.13	209017	8.2897	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200824	12.53	12.64	12.51	12.61	52371	11.9147	up	up	correct
VTOL.US	Bristow Group Inc	20200824	21.5	24.5	21.45	24.39	308593	24.39	up	up	correct
VTR.US	Ventas Inc	20200824	41.58	42.3	40.76	42.29	2351709	40.4716	up	up	correct
VVI.US	Viad Corp	20200824	18.56	20.25	18.01	20.24	779227	20.24	up	up	correct
VVNT.US	WS	20200824	18.57	18.9179	16.6	17.2	537528	17.2	down	down	correct
VVR.US	Invesco Senior Income Trust	20200824	3.63	3.65	3.62	3.65	546420	3.3232	up	up	correct
VVV.US	Valvoline Inc	20200824	21.55	21.74	21.35	21.68	1029552	21.1692	up	up	correct
VZ.US	Verizon Communications Inc	20200824	59.1	59.61	59	59.57	10931471	56.3887	up	up	correct
W.US	Wayfair Inc	20200824	345.93	349.082	328	338	1660804	338	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200824	65	66.5	64.64	65.91	1064580	65.4336	up	up	correct
WAL.US	Western Alliance Bancorporation	20200824	35.73	37.31	35.31	37.21	485344	36.594	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200824	26	26	25.71	25.7637	7959	23.8689	down	up	incorrect
WAT.US	Waters Corporation	20200824	217.73	219.89	214.04	215.02	742221	215.02	down	down	correct
WBK.US	Westpac Banking Corporation	20200824	12.34	12.43	12.29	12.41	370558	11.6168	up	up	correct
WBS.US	Webster Financial Corporation	20200824	27.56	28.72	27.19	28.68	370959	27.4644	up	up	correct
WBT.US	Welbilt Inc	20200824	7.4	7.94	7.325	7.94	1118300	7.94	up	up	correct
WCC.US	WESCO International Inc	20200824	46.14	47.28	45.65	46.62	492425	46.62	up	down	incorrect
WCN.US	Waste Connections Inc	20200824	99.67	100.14	98.955	100.13	377336	99.2348	up	up	correct
WD.US	Walker & Dunlop Inc	20200824	53.44	54.95	53.02	54.74	93460	53.4768	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200824	13.7	13.7523	13.61	13.61	24312	12.6291	down	down	correct
WEC.US	WEC Energy Group Inc	20200824	91.99	92.31	90.87	92.24	1008920	89.0005	up	up	correct
WEI.US	Weidai Ltd	20200824	1.17	1.203	1.12	1.14	19288	1.14	down	down	correct
WELL.US	Welltower Inc	20200824	55.84	57.44	55.305	57.42	2052108	55.0256	up	down	incorrect
WES.US	Western Midstream Partners LP	20200824	9.42	9.64	9.25	9.62	1061979	8.6627	up	down	incorrect
WEX.US	WEX Inc	20200824	153.55	160.46	153.11	160.18	490387	160.18	up	down	incorrect
WF.US	Woori Financial Group Inc	20200824	21.86	22.15	21.86	21.93	25170	20.9079	up	down	incorrect
WFC.US	Wells Fargo & Company	20200824	23.8	24.51	23.61	24.49	36906689	24.0503	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200824	57	57	55.93	55.94	3500	55.0664	down	down	correct
WGO.US	Winnebago Industries Inc	20200824	59.83	60.5	58.76	59.35	461220	58.7571	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200824	51.29	52.29	50.86	51.89	967100	51.1354	up	up	correct
WHD.US	Cactus Inc	20200824	23.04	23.99	22.75	23.68	281493	23.3137	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200824	11.35	12.06	11.35	12	50872	10.6311	up	up	correct
WHR.US	Whirlpool Corporation	20200824	182.22	182.575	179.9	181.38	593777	174.6503	down	down	correct
WIA.US	Western Asset Inflation	20200824	12.91	13.11	12.77	13.11	48194	11.1211	up	up	correct
WIT.US	Wipro Limited	20200824	4.26	4.28	4.21	4.27	691716	4.2611	up	up	correct
WIW.US	Western Asset Inflation	20200824	11.5	11.52	11.4875	11.52	135817	10.6174	up	up	correct
WK.US	Workiva Inc	20200824	55.99	56.08	54.77	55.33	209781	55.33	down	down	correct
WLK.US	Westlake Chemical Corporation	20200824	57.42	60.03	57.29	59.78	327828	58.818	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200824	21.26	21.26	21.01	21.13	69445	19.1671	down	down	correct
WM.US	Waste Management Inc	20200824	111.49	112.57	111.15	112.51	1332195	109.6714	up	up	correct
WMB.US	The Williams Companies Inc	20200824	21.51	21.69	21.175	21.68	7129954	19.6069	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200824	2.23	2.39	2.22	2.38	1137493	2.1482	up	up	correct
WMK.US	Weis Markets Inc	20200824	49.9	50.36	49.47	49.84	59696	48.4086	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200824	57.39	57.75	56.5562	57.39	278682	57.019
WMT.US	Walmart Inc	20200824	132.25	132.48	130.33	131.33	6604550	128.8034	down	down	correct
WNC.US	Wabash National Corporation	20200824	12.7	12.85	12.57	12.83	652821	12.4977	up	up	correct
WNS.US	WNS (Holdings) Limited	20200824	66.3	67.265	66.215	67	90702	67	up	up	correct
WOLF.US	Wolfspeed Inc	20200824	60.63	62.14	60.63	61.93	1057838	61.93	up	down	incorrect
WOR.US	Worthington Industries Inc	20200824	42.14	43.14	41.79	43.02	162321	41.7621	up	up	correct
WOW.US	WideOpenWest Inc	20200824	5.99	6.175	5.94	6.13	200885	6.13	up	down	incorrect
WPC.US	W. P. Carey Inc	20200824	71.14	71.61	70.115	71.59	475952	66.516	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200824	52.61	52.7	51.05	51.16	1215895	50.236	down	down	correct
WPP.US	WPP plc	20200824	40.02	40.67	39.67	40.67	143120	38.9842	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20200824	60.42	61.63	60.38	61.61	450548	59.767	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200824	22.47	22.58	22.13	22.56	383395	21.0989	up	down	incorrect
WRI.US	Weingarten Realty Investors	20200824	17.37	17.97	17.24	17.96	1191625	16.6481	up	down	incorrect
WRK.US	WestRock Company	20200824	29	31.33	28.92	31.28	4025559	30.569	up	down	incorrect
WSM.US	Williams	20200824	100.4	101.73	98.2	99.26	1115099	97.2467	down	down	correct
WSO.US	Watsco Inc	20200824	240.92	243.89	240.02	243.35	139716	234.7577	up	up	correct
WSR.US	Whitestone REIT	20200824	6.4	6.75	6.27	6.75	317555	6.2985	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200824	272.52	275.17	267.95	269.67	655787	268.9769	down	down	correct
WTI.US	W&T Offshore Inc	20200824	2.29	2.35	2.23	2.33	2967400	2.33	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200824	876	876	868.71	876	14926	875.2584
WTRG.US	Essential Utilities Inc	20200824	43.24	43.65	42.81	43.6	823264	42.4246	up	down	incorrect
WTRU.US	Aqua America Inc	20200824	56.67	57.65	56.67	57.65	3300	54.0474	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20200824	94.91	95.5	94.395	95.33	177369	94.281	up	up	correct
WTTR.US	Select Energy Services Inc	20200824	4.92	5.13	4.85	5.01	96864	5.01	up	up	correct
WU.US	The Western Union Company	20200824	23.69	23.945	23.62	23.92	2506523	22.4628	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200824	42.97	45.04	42.72	44.98	729918	44.3404	up	up	correct
WWW.US	Wolverine World Wide Inc	20200824	24.13	25.33	23.86	25.2	597255	24.8045	up	up	correct
WY.US	Weyerhaeuser Company	20200824	29.1	29.22	28.84	29.21	4933069	28.1066	up	up	correct
X.US	United States Steel Corporation	20200824	7.64	7.87	7.49	7.86	7500325	7.8261	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200824	6.01	6.04	5.9713	5.99	31096	5.2151	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200824	8.65	9.08	8.43	9.07	421176	9.07	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200824	2.06	2.07	2.04	2.06	104909	2.013
XL.US	XL Fleet Corp	20200824	10.17	10.2	10.03	10.03	32200	10.03	down	down	correct
XOM.US	Exxon Mobil Corporation	20200824	41.28	42.5078	41.09	42.22	18208881	38.8372	up	down	incorrect
XPO.US	XPO Logistics Inc	20200824	85.3302	86.7596	85.2564	85.9799	1126967	50.0465	up	up	correct
XPRO.US	Frank’s International NV	20200824	14.22	14.88	13.98	14.76	59767	14.76	up	up	correct
XYF.US	X Financial	20200824	0.8222	0.8299	0.76	0.7799	85327	2.3397	down	down	correct
XYL.US	Xylem Inc	20200824	79.58	81.42	79.47	81.4	635285	80.1435	up	up	correct
Y.US	Alleghany Corporation	20200824	539.94	546.95	539.94	546.37	41820	546.37	up	down	incorrect
YELP.US	Yelp Inc	20200824	22.4	22.84	22.29	22.82	620266	22.82	up	up	correct
YETI.US	YETI Holdings Inc	20200824	52.82	52.89	51.14	51.34	1479700	51.34	down	down	correct
YEXT.US	Yext Inc	20200824	17.81	18	17.35	17.57	484740	17.57	down	down	correct
YPF.US	YPF Sociedad Anónima	20200824	5.42	5.43	5.3	5.4	518000	5.4	down	down	correct
YRD.US	Yiren Digital Ltd	20200824	3.59	3.68	3.56	3.56	97700	3.56	down	down	correct
YUM.US	Yum! Brands Inc	20200824	96.4	96.97	95.17	96.56	1439504	94.0828	up	up	correct
YUMC.US	Yum China Holdings Inc	20200824	55.05	55.41	54.29	54.59	846300	54.0409	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200824	137.12	139.41	136.1	136.81	727373	135.4703	down	down	correct
ZEN.US	Zendesk Inc	20200824	87.03	87.64	85.44	86.47	884309	86.47	down	down	correct
ZEPP.US	Zepp Health Corporation	20200824	13.5	13.685	13.25	13.42	253972	13.42	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200824	24.93	24.98	24.6	24.83	22700	24.83	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200824	32.16	32.48	31.71	32.04	1999058	31.7694	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200824	8.12	8.1933	8.119	8.17	96250	7.1619	up	up	correct
ZTS.US	Zoetis Inc	20200824	159.75	159.75	156.21	156.76	1721488	155.7061	down	down	correct
ZUO.US	Zuora Inc	20200824	11.74	11.74	11.36	11.52	1129700	11.52	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20200824	29.27	29.72	29.05	29.36	419000	29.1221	up	up	correct
ZYME.US	Zymeworks Inc	20200824	32.4	32.4	29.375	31.09	657700	31.09	down	down	correct